Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,784.88 -35.57 (-0.74%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2013 485.41 492.62 484.55 490.83 0 +0.02(+0.00%)
Sep 27, 2013 492.15 493.10 489.78 490.81 0 -3.90(-0.79%)
Sep 26, 2013 496.77 498.08 492.82 494.71 0 -0.23(-0.05%)
Sep 25, 2013 495.29 497.66 492.01 494.94 0 +0.21(+0.04%)
Sep 24, 2013 493.69 497.01 491.01 494.73 0 +3.44(+0.70%)
Sep 23, 2013 494.83 496.26 489.24 491.29 0 -1.86(-0.38%)
Sep 20, 2013 497.52 498.96 492.73 493.14 0 -2.94(-0.59%)
Sep 19, 2013 498.95 500.24 494.50 496.09 0 -1.58(-0.32%)
Sep 18, 2013 492.85 498.07 491.29 497.67 0 +4.27(+0.86%)
Sep 17, 2013 492.38 494.37 491.70 493.40 0 +3.05(+0.62%)
Sep 16, 2013 492.43 493.77 489.64 490.35 0 +2.12(+0.43%)
Sep 13, 2013 486.95 488.37 483.80 488.23 0 +2.17(+0.45%)
Sep 12, 2013 489.01 490.16 485.58 486.06 0 -2.98(-0.61%)
Sep 11, 2013 488.72 490.35 484.76 489.04 0 -1.60(-0.33%)
Sep 10, 2013 485.42 490.68 485.42 490.65 0 +9.23(+1.92%)
Sep 09, 2013 477.19 482.54 477.06 481.42 0 +6.32(+1.33%)
Sep 06, 2013 478.90 479.12 471.24 475.10 0 -1.94(-0.41%)
Sep 05, 2013 474.23 478.00 474.13 477.04 0 +3.48(+0.73%)
Sep 04, 2013 464.55 474.47 463.17 473.56 0 +11.92(+2.58%)
Sep 03, 2013 462.94 467.21 459.27 461.64 0 +3.94(+0.86%)
Aug 30, 2013 457.70 457.70 457.70 0 -4.12(-0.89%)
Aug 29, 2013 456.17 463.14 456.17 461.82 0 +5.43(+1.19%)
Aug 28, 2013 452.21 458.72 452.20 456.39 0 +5.18(+1.15%)
Aug 27, 2013 458.09 458.09 450.56 451.21 0 -11.71(-2.53%)
Aug 26, 2013 464.62 465.84 462.19 462.92 0 -0.90(-0.19%)
Aug 23, 2013 464.38 464.91 461.25 463.82 0 -0.00(-0.00%)
Aug 22, 2013 460.17 464.73 460.11 463.83 0 +5.30(+1.15%)
Aug 21, 2013 459.46 462.47 456.93 458.53 0 -3.30(-0.71%)
Aug 20, 2013 459.62 463.54 458.75 461.83 0 +2.54(+0.55%)
Aug 19, 2013 462.14 464.07 459.04 459.29 0 -3.18(-0.69%)
Aug 16, 2013 460.34 466.75 460.34 462.46 0 +1.62(+0.35%)
Aug 15, 2013 464.52 465.43 460.51 460.84 0 -10.50(-2.23%)
Aug 14, 2013 472.81 475.73 470.84 471.34 0 -7.72(-1.61%)
Aug 13, 2013 475.53 479.76 472.24 479.06 0 +5.45(+1.15%)
Aug 12, 2013 470.15 475.04 469.82 473.62 0 +1.86(+0.39%)
Aug 09, 2013 472.71 474.61 470.93 471.76 0 -2.54(-0.54%)
Aug 08, 2013 475.54 476.47 471.59 474.31 0 +0.19(+0.04%)
Aug 07, 2013 477.21 477.21 472.20 474.12 0 -4.56(-0.95%)
Aug 06, 2013 481.34 482.04 477.11 478.68 0 -3.46(-0.72%)
Aug 05, 2013 481.49 482.75 480.56 482.14 0 -1.24(-0.26%)
Aug 02, 2013 483.99 483.99 480.43 483.38 0 -3.22(-0.66%)
Aug 01, 2013 481.93 486.79 481.76 486.60 0 +8.82(+1.85%)
Jul 31, 2013 476.11 480.70 475.85 477.78 0 +2.19(+0.46%)
Jul 30, 2013 471.11 476.52 471.10 475.59 0 +5.62(+1.20%)
Jul 29, 2013 471.76 473.63 469.13 469.97 0 -3.15(-0.67%)
Jul 26, 2013 472.95 473.16 470.47 473.12 0 -4.28(-0.90%)
Jul 25, 2013 473.43 477.43 471.90 477.40 0 +2.70(+0.57%)
Jul 24, 2013 483.24 483.66 473.95 474.69 0 -8.82(-1.82%)
Jul 23, 2013 486.74 490.12 482.79 483.52 0 -1.63(-0.34%)
Jul 22, 2013 486.05 486.18 483.10 485.15 0 -1.03(-0.21%)
Jul 19, 2013 484.42 486.22 481.74 486.18 0 -1.04(-0.21%)
Jul 18, 2013 492.10 492.10 485.74 487.22 0 -4.31(-0.88%)
Jul 17, 2013 491.34 493.20 489.92 491.53 0 +0.46(+0.09%)
Jul 16, 2013 490.30 493.23 488.99 491.06 0 +1.73(+0.35%)
Jul 15, 2013 489.80 490.50 488.33 489.33 0 -0.28(-0.06%)
Jul 12, 2013 487.94 490.12 486.73 489.61 0 +3.05(+0.63%)
Jul 11, 2013 481.06 486.85 481.06 486.56 0 +9.86(+2.07%)
Jul 10, 2013 470.33 477.61 470.14 476.70 0 +5.29(+1.12%)
Jul 09, 2013 470.60 472.58 469.30 471.41 0 +4.91(+1.05%)
Jul 08, 2013 477.47 477.75 464.83 466.50 0 -9.62(-2.02%)
Jul 05, 2013 472.28 476.32 470.54 476.12 0 +6.33(+1.35%)
Jul 03, 2013 469.80 469.80 469.80 0 +1.62(+0.35%)
Jul 02, 2013 466.88 472.88 465.26 468.18 0 +0.45(+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.