Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,907.21 +7.26 (+0.15%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1469 1472 1456 1459 0 +2.06(+0.14%)
Jun 27, 2019 1448 1465 1446 1457 0 +21.07(+1.47%)
Jun 26, 2019 1420 1444 1420 1436 0 +44.71(+3.21%)
Jun 25, 2019 1414 1420 1390 1391 0 -20.96(-1.48%)
Jun 24, 2019 1413 1418 1408 1412 0 +1.58(+0.11%)
Jun 21, 2019 1414 1425 1409 1410 0 -10.53(-0.74%)
Jun 20, 2019 1440 1441 1414 1421 0 +13.73(+0.98%)
Jun 19, 2019 1415 1417 1400 1407 0 +1.14(+0.08%)
Jun 18, 2019 1365 1415 1363 1406 0 +58.30(+4.33%)
Jun 17, 2019 1357 1362 1347 1348 0 -8.69(-0.64%)
Jun 14, 2019 1351 1363 1348 1357 0 -36.39(-2.61%)
Jun 13, 2019 1393 1398 1383 1393 0 +7.99(+0.58%)
Jun 12, 2019 1405 1405 1384 1385 0 -33.07(-2.33%)
Jun 11, 2019 1439 1441 1408 1418 0 +4.13(+0.29%)
Jun 10, 2019 1399 1430 1399 1414 0 +35.08(+2.54%)
Jun 07, 2019 1370 1383 1366 1379 0 +15.68(+1.15%)
Jun 06, 2019 1348 1369 1343 1363 0 +18.03(+1.34%)
Jun 05, 2019 1365 1370 1328 1345 0 -10.16(-0.75%)
Jun 04, 2019 1323 1356 1313 1355 0 +54.74(+4.21%)
Jun 03, 2019 1313 1325 1293 1301 0 +4.34(+0.33%)
May 31, 2019 1298 1317 1295 1296 0 -19.11(-1.45%)
May 30, 2019 1310 1326 1305 1315 0 +9.72(+0.74%)
May 29, 2019 1288 1311 1287 1306 0 +5.27(+0.41%)
May 28, 2019 1318 1324 1298 1300 0 -11.67(-0.89%)
May 24, 2019 1312 1312 1312 0 -10.87(-0.82%)
May 23, 2019 1316 1324 1302 1323 0 -22.20(-1.65%)
May 22, 2019 1345 1359 1341 1345 0 -29.17(-2.12%)
May 21, 2019 1375 1381 1363 1374 0 +28.63(+2.13%)
May 20, 2019 1356 1368 1337 1346 0 -56.43(-4.02%)
May 17, 2019 1408 1436 1397 1402 0 -28.10(-1.96%)
May 16, 2019 1432 1446 1422 1430 0 -24.39(-1.68%)
May 15, 2019 1428 1464 1427 1454 0 +11.67(+0.81%)
May 14, 2019 1424 1450 1421 1443 0 +33.88(+2.40%)
May 13, 2019 1431 1438 1403 1409 0 -69.92(-4.73%)
May 10, 2019 1469 1487 1444 1479 0 +2.07(+0.14%)
May 09, 2019 1467 1484 1444 1477 0 -17.68(-1.18%)
May 08, 2019 1495 1517 1492 1494 0 -11.84(-0.79%)
May 07, 2019 1522 1527 1490 1506 0 -37.41(-2.42%)
May 06, 2019 1514 1545 1513 1544 0 -26.97(-1.72%)
May 03, 2019 1564 1571 1553 1571 0 +10.09(+0.65%)
May 02, 2019 1542 1577 1541 1561 0 +17.13(+1.11%)
May 01, 2019 1570 1579 1543 1543 0 -12.70(-0.82%)
Apr 30, 2019 1547 1560 1542 1556 0 +11.74(+0.76%)
Apr 29, 2019 1546 1551 1538 1544 0 -2.96(-0.19%)
Apr 26, 2019 1530 1548 1515 1547 0 -12.92(-0.83%)
Apr 25, 2019 1582 1584 1547 1560 0 -28.70(-1.81%)
Apr 24, 2019 1576 1605 1575 1589 0 +14.97(+0.95%)
Apr 23, 2019 1562 1579 1561 1574 0 +15.76(+1.01%)
Apr 22, 2019 1553 1562 1547 1558 0 +0.16(+0.01%)
Apr 18, 2019 1558 1558 1558 0 +1.05(+0.07%)
Apr 17, 2019 1567 1577 1546 1557 0 +23.86(+1.56%)
Apr 16, 2019 1496 1534 1495 1533 0 +47.40(+3.19%)
Apr 15, 2019 1497 1498 1477 1486 0 -11.30(-0.75%)
Apr 12, 2019 1490 1497 1485 1497 0 +21.05(+1.43%)
Apr 11, 2019 1478 1486 1472 1476 0 -1.09(-0.07%)
Apr 10, 2019 1465 1481 1464 1477 0 +12.64(+0.86%)
Apr 09, 2019 1472 1472 1458 1465 0 -16.86(-1.14%)
Apr 08, 2019 1472 1482 1468 1481 0 +3.73(+0.25%)
Apr 05, 2019 1475 1478 1467 1478 0 +11.76(+0.80%)
Apr 04, 2019 1460 1475 1459 1466 0 +1.70(+0.12%)
Apr 03, 2019 1452 1477 1451 1464 0 +32.56(+2.27%)
Apr 02, 2019 1432 1435 1423 1432 0 +1.39(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.