Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 681.54 691.67 678.57 691.67 0 +12.30(+1.81%)
Jun 29, 2016 674.23 681.19 671.15 679.37 0 +13.61(+2.04%)
Jun 28, 2016 658.29 666.80 656.96 665.75 0 +17.44(+2.69%)
Jun 27, 2016 664.82 664.88 644.42 648.32 0 -27.08(-4.01%)
Jun 24, 2016 685.25 696.33 674.38 675.40 0 -41.28(-5.76%)
Jun 23, 2016 707.55 716.67 706.11 716.67 0 +18.43(+2.64%)
Jun 22, 2016 699.86 705.99 697.64 698.25 0 -1.15(-0.16%)
Jun 21, 2016 699.13 701.26 696.59 699.40 0 +2.31(+0.33%)
Jun 20, 2016 700.43 705.53 696.41 697.08 0 +7.99(+1.16%)
Jun 17, 2016 693.14 693.27 684.31 689.09 0 -5.69(-0.82%)
Jun 16, 2016 688.97 695.50 683.11 694.78 0 -0.07(-0.01%)
Jun 15, 2016 698.25 699.19 694.04 694.86 0 -0.61(-0.09%)
Jun 14, 2016 693.48 697.15 688.95 695.47 0 +0.04(+0.01%)
Jun 13, 2016 695.93 703.49 694.22 695.42 0 -3.62(-0.52%)
Jun 10, 2016 703.45 703.60 696.72 699.04 0 -11.88(-1.67%)
Jun 09, 2016 703.91 711.37 702.81 710.92 0 +0.73(+0.10%)
Jun 08, 2016 710.90 711.99 708.02 710.19 0 -0.36(-0.05%)
Jun 07, 2016 707.20 711.89 706.77 710.55 0 +6.85(+0.97%)
Jun 06, 2016 706.63 709.45 702.58 703.70 0 -1.90(-0.27%)
Jun 03, 2016 709.20 709.59 701.35 705.60 0 +2.17(+0.31%)
Jun 02, 2016 701.01 703.43 699.09 703.43 0 +0.14(+0.02%)
Jun 01, 2016 696.64 704.05 696.09 703.29 0 +3.93(+0.56%)
May 31, 2016 697.55 700.04 694.81 699.36 0 +3.65(+0.53%)
May 27, 2016 695.71 695.71 695.71 0 +4.13(+0.60%)
May 26, 2016 690.47 693.12 688.60 691.58 0 +2.11(+0.31%)
May 25, 2016 689.20 691.03 684.24 689.47 0 +3.84(+0.56%)
May 24, 2016 673.34 686.31 673.28 685.64 0 +16.18(+2.42%)
May 23, 2016 668.44 675.43 668.27 669.46 0 +4.38(+0.66%)
May 20, 2016 653.54 665.42 653.54 665.09 0 +20.35(+3.16%)
May 19, 2016 645.56 650.93 639.50 644.74 0 -4.61(-0.71%)
May 18, 2016 637.16 654.35 637.08 649.35 0 +10.46(+1.64%)
May 17, 2016 642.79 645.74 636.93 638.89 0 -4.44(-0.69%)
May 16, 2016 634.76 647.54 634.51 643.33 0 +10.06(+1.59%)
May 13, 2016 633.66 638.81 631.55 633.26 0 +2.49(+0.39%)
May 12, 2016 644.38 644.89 625.80 630.77 0 -11.52(-1.79%)
May 11, 2016 642.27 648.08 641.68 642.29 0 -2.00(-0.31%)
May 10, 2016 637.90 644.41 634.91 644.30 0 +7.76(+1.22%)
May 09, 2016 638.78 641.93 635.14 636.54 0 -0.95(-0.15%)
May 06, 2016 633.61 637.58 628.78 637.50 0 +0.69(+0.11%)
May 05, 2016 639.82 642.77 634.73 636.81 0 +1.91(+0.30%)
May 04, 2016 638.30 642.15 632.88 634.90 0 -7.72(-1.20%)
May 03, 2016 645.37 646.97 639.83 642.62 0 -7.65(-1.18%)
May 02, 2016 647.05 651.13 642.24 650.27 0 +4.94(+0.77%)
Apr 29, 2016 658.41 658.44 640.51 645.34 0 -17.36(-2.62%)
Apr 28, 2016 674.75 680.88 661.27 662.69 0 -18.56(-2.72%)
Apr 27, 2016 669.98 682.18 667.03 681.26 0 +6.84(+1.01%)
Apr 26, 2016 670.86 680.15 670.74 674.42 0 +9.10(+1.37%)
Apr 25, 2016 667.66 670.90 663.54 665.32 0 -3.71(-0.55%)
Apr 22, 2016 667.73 675.09 663.84 669.03 0 +1.35(+0.20%)
Apr 21, 2016 671.40 671.91 664.90 667.68 0 -4.47(-0.67%)
Apr 20, 2016 665.12 674.89 663.51 672.15 0 +6.54(+0.98%)
Apr 19, 2016 675.50 675.72 662.87 665.61 0 -8.34(-1.24%)
Apr 18, 2016 671.04 675.62 669.48 673.96 0 +0.47(+0.07%)
Apr 15, 2016 676.95 679.24 673.35 673.49 0 -5.78(-0.85%)
Apr 14, 2016 678.57 680.52 672.82 679.28 0 -5.88(-0.86%)
Apr 13, 2016 673.46 685.41 673.23 685.15 0 +15.41(+2.30%)
Apr 12, 2016 672.10 672.26 661.26 669.74 0 -0.86(-0.13%)
Apr 11, 2016 674.60 680.55 670.53 670.60 0 -0.71(-0.11%)
Apr 08, 2016 674.64 677.18 668.68 671.31 0 +3.85(+0.58%)
Apr 07, 2016 674.71 674.76 665.27 667.46 0 -10.75(-1.59%)
Apr 06, 2016 669.86 678.56 665.35 678.22 0 +6.88(+1.02%)
Apr 05, 2016 671.83 675.95 670.47 671.33 0 -4.06(-0.60%)
Apr 04, 2016 681.41 681.69 674.11 675.39 0 -6.20(-0.91%)
Apr 01, 2016 672.08 681.79 669.55 681.59 0 +4.70(+0.69%)
Mar 31, 2016 679.11 679.97 676.61 676.89 0 -3.90(-0.57%)
Mar 30, 2016 678.03 684.71 677.89 680.79 0 +6.65(+0.99%)
Mar 29, 2016 662.18 675.23 659.84 674.14 0 +8.92(+1.34%)
Mar 28, 2016 667.25 667.57 662.67 665.21 0 -0.92(-0.14%)
Mar 24, 2016 666.13 666.13 666.13 0 -0.33(-0.05%)
Mar 23, 2016 674.87 674.92 666.28 666.46 0 -8.84(-1.31%)
Mar 22, 2016 672.26 677.56 670.70 675.30 0 -0.66(-0.10%)
Mar 21, 2016 672.78 676.28 669.60 675.96 0 +0.93(+0.14%)
Mar 18, 2016 666.76 675.34 666.54 675.03 0 +9.08(+1.36%)
Mar 17, 2016 659.36 667.35 658.17 665.95 0 +4.76(+0.72%)
Mar 16, 2016 652.48 661.91 652.22 661.19 0 +5.78(+0.88%)
Mar 15, 2016 654.98 655.41 649.89 655.41 0 -0.94(-0.14%)
Mar 14, 2016 655.94 659.26 654.28 656.35 0 -2.79(-0.42%)
Mar 11, 2016 653.47 659.20 652.83 659.14 0 +12.56(+1.94%)
Mar 10, 2016 647.02 652.41 637.45 646.58 0 +3.31(+0.51%)
Mar 09, 2016 641.61 645.00 638.33 643.27 0 +5.26(+0.82%)
Mar 08, 2016 646.48 647.39 637.49 638.01 0 -14.67(-2.25%)
Mar 07, 2016 647.07 655.73 644.01 652.68 0 +2.06(+0.32%)
Mar 04, 2016 655.66 643.47 650.62 0 +6.73(+1.04%)
Mar 03, 2016 643.52 645.29 639.09 643.89 0 +0.58(+0.09%)
Mar 02, 2016 638.00 643.35 637.18 643.31 0 +3.41(+0.53%)
Mar 01, 2016 627.58 639.93 626.47 639.89 0 +17.78(+2.86%)
Feb 29, 2016 624.86 632.99 622.07 622.11 0 -2.54(-0.41%)
Feb 26, 2016 624.98 626.92 621.55 624.65 0 +3.58(+0.58%)
Feb 25, 2016 614.74 621.12 608.19 621.07 0 +7.73(+1.26%)
Feb 24, 2016 597.17 614.38 594.11 613.34 0 +8.47(+1.40%)
Feb 23, 2016 611.51 613.35 604.08 604.87 0 -10.13(-1.65%)
Feb 22, 2016 612.53 618.12 611.89 615.00 0 +9.55(+1.58%)
Feb 19, 2016 602.89 609.03 601.06 605.46 0 +2.94(+0.49%)
Feb 18, 2016 611.14 611.20 602.13 602.52 0 -3.53(-0.58%)
Feb 17, 2016 595.43 606.97 594.97 606.05 0 +14.12(+2.39%)
Feb 16, 2016 578.78 594.67 578.78 591.93 0 +20.03(+3.50%)
Feb 12, 2016 571.90 571.90 571.90 0 +12.72(+2.27%)
Feb 11, 2016 554.98 562.55 552.25 559.18 0 -4.47(-0.79%)
Feb 10, 2016 563.33 563.65 0 -4.34(-0.76%)
Feb 09, 2016 564.14 578.66 563.18 567.99 0 -3.46(-0.60%)
Feb 08, 2016 576.70 576.70 562.61 571.45 0 -14.80(-2.52%)
Feb 05, 2016 603.94 605.02 584.22 586.25 0 -21.47(-3.53%)
Feb 04, 2016 599.34 610.93 596.38 607.72 0 +10.61(+1.78%)
Feb 03, 2016 600.76 602.36 585.16 597.11 0 +1.41(+0.24%)
Feb 02, 2016 608.56 609.24 594.13 595.70 0 -20.91(-3.39%)
Feb 01, 2016 608.76 619.46 607.70 616.60 0 +2.92(+0.48%)
Jan 29, 2016 594.13 613.64 594.07 613.68 0 +26.83(+4.57%)
Jan 28, 2016 591.17 593.96 582.33 586.85 0 -1.83(-0.31%)
Jan 27, 2016 593.70 599.93 585.76 588.68 0 -7.18(-1.20%)
Jan 26, 2016 591.87 600.27 589.45 595.86 0 +6.05(+1.03%)
Jan 25, 2016 597.25 598.21 588.60 589.80 0 -8.62(-1.44%)
Jan 22, 2016 599.97 602.23 594.56 598.42 0 +10.87(+1.85%)
Jan 21, 2016 585.23 594.78 578.58 587.56 0 +8.62(+1.49%)
Jan 20, 2016 571.64 584.76 562.75 578.94 0 +3.76(+0.65%)
Jan 19, 2016 585.92 587.52 570.18 575.18 0 +0.88(+0.15%)
Jan 15, 2016 574.29 574.29 574.29 0 -27.27(-4.53%)
Jan 14, 2016 592.17 604.55 583.66 601.57 0 +12.08(+2.05%)
Jan 13, 2016 608.26 613.17 588.75 589.48 0 -19.08(-3.14%)
Jan 12, 2016 610.32 613.99 599.90 608.56 0 +5.01(+0.83%)
Jan 11, 2016 606.25 608.85 595.13 603.55 0 +3.07(+0.51%)
Jan 08, 2016 612.61 616.58 599.87 600.48 0 -9.77(-1.60%)
Jan 07, 2016 616.83 624.58 608.88 610.25 0 -20.95(-3.32%)
Jan 06, 2016 638.28 639.36 626.28 631.20 0 -18.27(-2.81%)
Jan 05, 2016 657.36 658.75 648.80 649.47 0 -6.80(-1.04%)
Jan 04, 2016 650.44 656.41 646.88 656.27 0 -7.21(-1.09%)
Dec 31, 2015 663.48 663.48 663.48 0 -9.60(-1.43%)
Dec 30, 2015 679.27 680.62 672.75 673.08 0 -6.70(-0.99%)
Dec 29, 2015 674.85 682.36 673.76 679.78 0 +8.03(+1.19%)
Dec 28, 2015 671.85 671.85 664.80 671.75 0 -2.64(-0.39%)
Dec 24, 2015 674.39 674.39 674.39 0 +2.61(+0.39%)
Dec 23, 2015 668.06 672.44 666.52 671.78 0 +4.68(+0.70%)
Dec 22, 2015 669.52 661.74 667.11 0 +0.98(+0.15%)
Dec 21, 2015 659.76 666.31 657.52 666.13 0 +12.41(+1.90%)
Dec 18, 2015 658.82 660.44 653.15 653.72 0 -7.99(-1.21%)
Dec 17, 2015 676.38 677.70 661.49 661.71 0 -10.00(-1.49%)
Dec 16, 2015 670.75 672.87 660.91 671.71 0 +5.24(+0.79%)
Dec 15, 2015 660.36 669.37 659.41 666.47 0 +9.98(+1.52%)
Dec 14, 2015 662.50 663.11 650.10 656.49 0 -4.29(-0.65%)
Dec 11, 2015 666.36 669.44 660.12 660.78 0 -13.45(-1.99%)
Dec 10, 2015 670.27 679.12 669.57 674.23 0 +3.94(+0.59%)
Dec 09, 2015 678.60 680.18 667.24 670.29 0 -8.75(-1.29%)
Dec 08, 2015 674.94 681.27 672.94 679.03 0 -5.82(-0.85%)
Dec 07, 2015 689.08 689.80 683.77 684.86 0 -6.63(-0.96%)
Dec 04, 2015 678.82 692.60 676.99 691.49 0 +12.76(+1.88%)
Dec 03, 2015 692.16 693.13 675.72 678.72 0 -3.96(-0.58%)
Dec 02, 2015 688.13 690.56 681.86 682.69 0 -3.84(-0.56%)
Dec 01, 2015 679.47 686.62 679.47 686.52 0 +9.39(+1.39%)
Nov 30, 2015 670.83 677.88 669.51 677.14 0 +6.63(+0.99%)
Nov 27, 2015 666.74 671.27 666.39 670.51 0 +4.42(+0.66%)
Nov 25, 2015 666.09 666.09 666.09 0 +0.47(+0.07%)
Nov 24, 2015 655.97 666.80 655.80 665.61 0 +8.43(+1.28%)
Nov 23, 2015 656.61 657.18 0 -8.57(-1.29%)
Nov 20, 2015 663.72 665.76 0 +2.13(+0.32%)
Nov 19, 2015 662.93 669.37 659.66 663.63 0 +1.49(+0.22%)
Nov 18, 2015 655.12 662.57 651.65 662.14 0 +6.32(+0.96%)
Nov 17, 2015 652.68 660.59 651.60 655.82 0 +3.79(+0.58%)
Nov 16, 2015 643.39 652.11 643.28 652.03 0 +8.32(+1.29%)
Nov 13, 2015 649.16 651.59 641.39 643.71 0 -6.06(-0.93%)
Nov 12, 2015 654.28 658.63 649.70 649.77 0 -8.51(-1.29%)
Nov 11, 2015 659.72 665.01 657.68 658.28 0 +0.31(+0.05%)
Nov 10, 2015 661.56 661.64 655.70 657.96 0 -11.98(-1.79%)
Nov 09, 2015 673.20 673.21 666.58 669.94 0 -6.53(-0.96%)
Nov 06, 2015 665.17 676.84 664.83 676.47 0 +17.11(+2.59%)
Nov 05, 2015 670.83 671.04 658.23 659.36 0 -14.11(-2.10%)
Nov 04, 2015 672.49 674.31 668.52 673.48 0 +1.79(+0.27%)
Nov 03, 2015 666.58 674.43 666.36 671.69 0 +3.15(+0.47%)
Nov 02, 2015 662.88 669.37 662.79 668.53 0 +6.02(+0.91%)
Oct 30, 2015 658.89 664.84 658.89 662.52 0 +5.58(+0.85%)
Oct 29, 2015 662.17 664.22 655.33 656.94 0 -20.27(-2.99%)
Oct 28, 2015 670.11 677.35 667.44 677.21 0 +11.50(+1.73%)
Oct 27, 2015 665.76 670.61 664.13 665.71 0 -4.47(-0.67%)
Oct 26, 2015 679.76 680.32 668.40 670.19 0 -13.52(-1.98%)
Oct 23, 2015 678.58 685.78 674.82 683.71 0 +7.77(+1.15%)
Oct 22, 2015 664.90 676.71 664.62 675.95 0 +22.70(+3.48%)
Oct 21, 2015 661.14 665.41 652.90 653.24 0 +1.37(+0.21%)
Oct 20, 2015 652.39 654.35 648.44 651.87 0 -1.00(-0.15%)
Oct 19, 2015 651.18 657.10 647.85 652.88 0 +0.24(+0.04%)
Oct 16, 2015 651.32 653.79 647.47 652.63 0 +0.74(+0.11%)
Oct 15, 2015 650.51 656.25 645.91 651.89 0 +6.19(+0.96%)
Oct 14, 2015 625.67 650.84 624.34 645.70 0 +23.42(+3.76%)
Oct 13, 2015 625.07 629.34 622.08 622.28 0 -8.26(-1.31%)
Oct 12, 2015 630.53 631.83 627.09 630.54 0 +1.04(+0.16%)
Oct 09, 2015 636.25 626.68 629.51 0 -5.31(-0.84%)
Oct 08, 2015 629.39 635.25 624.40 634.81 0 +3.49(+0.55%)
Oct 07, 2015 627.27 633.95 619.80 631.32 0 +9.37(+1.51%)
Oct 06, 2015 619.00 623.72 610.74 621.95 0 +2.10(+0.34%)
Oct 05, 2015 613.78 622.93 612.35 619.85 0 +11.40(+1.87%)
Oct 02, 2015 590.17 608.47 587.49 608.46 0 +12.83(+2.15%)
Oct 01, 2015 602.31 602.45 585.44 595.62 0 -7.11(-1.18%)
Sep 30, 2015 588.48 603.35 588.33 602.73 0 +22.25(+3.83%)
Sep 29, 2015 577.18 585.87 573.64 580.48 0 +4.06(+0.71%)
Sep 28, 2015 590.01 592.40 576.40 576.42 0 -16.46(-2.78%)
Sep 25, 2015 597.98 601.94 587.36 592.88 0 +3.16(+0.54%)
Sep 24, 2015 586.15 593.42 574.38 589.72 0 -1.02(-0.17%)
Sep 23, 2015 596.40 598.69 590.11 590.74 0 -4.32(-0.73%)
Sep 22, 2015 598.84 600.18 592.90 595.06 0 -13.67(-2.25%)
Sep 21, 2015 614.02 616.51 605.82 608.73 0 -2.01(-0.33%)
Sep 18, 2015 612.16 618.37 608.23 610.75 0 -10.30(-1.66%)
Sep 17, 2015 625.37 631.37 620.01 621.05 0 -5.52(-0.88%)
Sep 16, 2015 623.64 627.04 619.81 626.57 0 +1.42(+0.23%)
Sep 15, 2015 621.25 626.92 619.80 625.14 0 +7.48(+1.21%)
Sep 14, 2015 619.29 620.72 615.02 617.67 0 +1.86(+0.30%)
Sep 11, 2015 608.99 616.29 607.44 615.81 0 +0.47(+0.08%)
Sep 10, 2015 612.68 621.16 606.67 615.34 0 +2.51(+0.41%)
Sep 09, 2015 629.88 633.76 611.41 612.83 0 -11.23(-1.80%)
Sep 08, 2015 612.86 624.55 612.57 624.06 0 +26.44(+4.42%)
Sep 04, 2015 597.62 597.62 597.62 0 -10.96(-1.80%)
Sep 03, 2015 607.36 616.47 606.81 608.58 0 +4.80(+0.80%)
Sep 02, 2015 600.39 603.83 593.19 603.78 0 +13.66(+2.31%)
Sep 01, 2015 595.54 605.19 586.56 590.12 0 -20.92(-3.42%)
Aug 31, 2015 609.27 617.51 605.27 611.04 0 -2.86(-0.47%)
Aug 28, 2015 607.22 614.53 607.02 613.91 0 +4.15(+0.68%)
Aug 27, 2015 610.51 596.95 609.75 0 +21.93(+3.73%)
Aug 26, 2015 575.13 588.50 566.30 587.82 0 +28.24(+5.05%)
Aug 25, 2015 583.70 588.11 559.59 559.59 0 -6.99(-1.23%)
Aug 24, 2015 545.54 590.95 543.03 566.58 0 -12.02(-2.08%)
Aug 21, 2015 587.80 596.32 578.58 578.59 0 -16.18(-2.72%)
Aug 20, 2015 610.60 612.00 594.77 594.78 0 -23.55(-3.81%)
Aug 19, 2015 623.76 625.57 614.08 618.33 0 -5.68(-0.91%)
Aug 18, 2015 634.87 635.21 622.94 624.01 0 -13.24(-2.08%)
Aug 17, 2015 627.08 637.38 625.30 637.25 0 +6.21(+0.98%)
Aug 14, 2015 633.27 634.56 627.17 631.04 0 -3.83(-0.60%)
Aug 13, 2015 641.29 643.60 634.75 634.87 0 -6.65(-1.04%)
Aug 12, 2015 628.37 644.45 625.23 641.52 0 +3.67(+0.58%)
Aug 11, 2015 644.71 646.01 635.17 637.85 0 -14.79(-2.27%)
Aug 10, 2015 642.19 653.69 641.86 652.65 0 +15.82(+2.48%)
Aug 07, 2015 631.64 637.54 630.22 636.82 0 +3.69(+0.58%)
Aug 06, 2015 644.72 644.82 628.29 633.13 0 -11.49(-1.78%)
Aug 05, 2015 639.95 649.22 639.72 644.62 0 +7.44(+1.17%)
Aug 04, 2015 641.73 643.42 633.05 637.17 0 -7.18(-1.11%)
Aug 03, 2015 645.85 647.06 640.95 644.35 0 -1.93(-0.30%)
Jul 31, 2015 654.66 654.66 645.36 646.29 0 -7.87(-1.20%)
Jul 30, 2015 648.84 656.24 646.36 654.15 0 +2.41(+0.37%)
Jul 29, 2015 648.95 652.91 644.61 651.75 0 +0.85(+0.13%)
Jul 28, 2015 640.77 655.11 636.00 650.90 0 +13.02(+2.04%)
Jul 27, 2015 637.86 642.30 630.90 637.88 0 -4.60(-0.72%)
Jul 24, 2015 658.65 658.93 641.78 642.48 0 -13.04(-1.99%)
Jul 23, 2015 650.95 663.67 650.72 655.51 0 +9.39(+1.45%)
Jul 22, 2015 642.24 647.78 638.95 646.13 0 -16.73(-2.52%)
Jul 21, 2015 662.69 668.44 661.34 662.86 0 +0.35(+0.05%)
Jul 20, 2015 669.69 670.75 662.14 662.50 0 -4.55(-0.68%)
Jul 17, 2015 666.90 667.67 661.69 667.05 0 -1.56(-0.23%)
Jul 16, 2015 662.30 668.61 0 +1.60(+0.24%)
Jul 15, 2015 670.46 672.16 664.04 667.02 0 -4.14(-0.62%)
Jul 14, 2015 667.93 672.67 666.72 671.16 0 +7.19(+1.08%)
Jul 13, 2015 664.97 665.44 659.14 663.97 0 +5.09(+0.77%)
Jul 10, 2015 654.25 661.13 653.66 658.88 0 +12.24(+1.89%)
Jul 09, 2015 665.80 667.81 646.53 646.64 0 -8.61(-1.31%)
Jul 08, 2015 662.84 663.44 653.44 655.25 0 -17.66(-2.62%)
Jul 07, 2015 673.49 674.65 652.88 672.91 0 -2.20(-0.33%)
Jul 06, 2015 678.18 685.28 672.43 675.11 0 -10.40(-1.52%)
Jul 02, 2015 685.51 685.51 685.51 0 +3.38(+0.50%)
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.