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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 1322 1330 1314 1314 0 +2.06(+0.16%)
Jun 28, 2018 1299 1314 1296 1312 0 +11.13(+0.86%)
Jun 27, 2018 1338 1343 1300 1301 0 -32.89(-2.47%)
Jun 26, 2018 1334 1340 1326 1333 0 +5.36(+0.40%)
Jun 25, 2018 1348 1348 1311 1328 0 -42.96(-3.13%)
Jun 22, 2018 1389 1389 1368 1371 0 -10.01(-0.72%)
Jun 21, 2018 1408 1409 1379 1381 0 -17.59(-1.26%)
Jun 20, 2018 1401 1405 1393 1399 0 +7.02(+0.50%)
Jun 19, 2018 1382 1392 1371 1392 0 -16.33(-1.16%)
Jun 18, 2018 1407 1410 1395 1408 0 -14.13(-0.99%)
Jun 15, 2018 1423 1423 1422 0 -1.08(-0.08%)
Jun 14, 2018 1421 1430 1415 1423 0 +8.64(+0.61%)
Jun 13, 2018 1417 1430 1413 1414 0 -1.89(-0.13%)
Jun 12, 2018 1412 1417 1404 1416 0 +7.38(+0.52%)
Jun 11, 2018 1410 1416 1405 1409 0 -3.30(-0.23%)
Jun 08, 2018 1407 1415 1401 1412 0 -12.05(-0.85%)
Jun 07, 2018 1439 1441 1415 1424 0 -13.60(-0.95%)
Jun 06, 2018 1438 1423 1438 0 +9.43(+0.66%)
Jun 05, 2018 1428 1432 1420 1429 0 +5.84(+0.41%)
Jun 04, 2018 1413 1424 1409 1423 0 +11.36(+0.80%)
Jun 01, 2018 1392 1411 1388 1411 0 +32.31(+2.34%)
May 31, 2018 1384 1394 1377 1379 0 -10.91(-0.78%)
May 30, 2018 1388 1400 1383 1390 0 +8.99(+0.65%)
May 29, 2018 1383 1393 1371 1381 0 -9.92(-0.71%)
May 25, 2018 1391 1391 1391 0 +12.12(+0.88%)
May 24, 2018 1374 1382 1362 1379 0 +4.77(+0.35%)
May 23, 2018 1353 1374 1350 1374 0 +6.98(+0.51%)
May 22, 2018 1370 1377 1362 1367 0 +7.63(+0.56%)
May 21, 2018 1365 1373 1347 1359 0 +14.14(+1.05%)
May 18, 2018 1350 1354 1341 1345 0 -19.67(-1.44%)
May 17, 2018 1366 1376 1355 1365 0 -5.23(-0.38%)
May 16, 2018 1356 1372 1356 1370 0 +19.00(+1.41%)
May 15, 2018 1359 1361 1342 1351 0 -16.40(-1.20%)
May 14, 2018 1368 1383 1364 1368 0 +17.04(+1.26%)
May 11, 2018 1354 1363 1348 1350 0 -10.26(-0.75%)
May 10, 2018 1346 1361 1345 1361 0 +24.04(+1.80%)
May 09, 2018 1321 1337 1318 1337 0 +18.66(+1.42%)
May 08, 2018 1308 1318 1302 1318 0 +9.54(+0.73%)
May 07, 2018 1303 1314 1302 1308 0 +11.75(+0.91%)
May 04, 2018 1257 1298 1254 1297 0 +29.29(+2.31%)
May 03, 2018 1249 1273 1240 1267 0 +8.02(+0.64%)
May 02, 2018 1267 1270 1255 1259 0 -6.52(-0.52%)
May 01, 2018 1243 1267 1241 1266 0 +21.54(+1.73%)
Apr 30, 2018 1260 1266 1240 1244 0 -13.71(-1.09%)
Apr 27, 2018 1284 1285 1252 1258 0 -10.10(-0.80%)
Apr 26, 2018 1264 1269 1254 1268 0 +26.02(+2.09%)
Apr 25, 2018 1250 1254 1223 1242 0 -1.48(-0.12%)
Apr 24, 2018 1267 1276 1233 1244 0 -10.31(-0.82%)
Apr 23, 2018 1276 1278 1251 1254 0 -16.85(-1.33%)
Apr 20, 2018 1285 1292 1265 1271 0 -15.05(-1.17%)
Apr 19, 2018 1314 1319 1281 1286 0 -57.90(-4.31%)
Apr 18, 2018 1346 1352 1332 1344 0 -13.94(-1.03%)
Apr 17, 2018 1343 1361 1341 1358 0 +25.20(+1.89%)
Apr 16, 2018 1337 1340 1321 1333 0 +3.12(+0.23%)
Apr 13, 2018 1355 1355 1325 1329 0 -10.26(-0.77%)
Apr 12, 2018 1326 1343 1324 1340 0 +24.60(+1.87%)
Apr 11, 2018 1306 1326 1304 1315 0 +0.52(+0.04%)
Apr 10, 2018 1306 1322 1295 1315 0 +40.74(+3.20%)
Apr 09, 2018 1276 1310 1273 1274 0 +8.55(+0.68%)
Apr 06, 2018 1285 1302 1260 1265 0 -39.99(-3.06%)
Apr 05, 2018 1326 1329 1297 1305 0 -13.77(-1.04%)
Apr 04, 2018 1266 1322 1266 1319 0 +16.92(+1.30%)
Apr 03, 2018 1293 1305 1279 1302 0 +25.08(+1.96%)
Apr 02, 2018 1317 1326 1265 1277 0 -51.89(-3.90%)
Mar 29, 2018 1329 1329 1329 0 +29.08(+2.24%)
Mar 28, 2018 1320 1332 1294 1300 0 -28.12(-2.12%)
Mar 27, 2018 1390 1391 1318 1328 0 -52.16(-3.78%)
Mar 26, 2018 1354 1380 1339 1380 0 +56.18(+4.24%)
Mar 23, 2018 1366 1370 1324 1324 0 -45.06(-3.29%)
Mar 22, 2018 1386 1400 1368 1369 0 -39.00(-2.77%)
Mar 21, 2018 1403 1425 1401 1408 0 +2.48(+0.18%)
Mar 20, 2018 1398 1410 1396 1406 0 +10.68(+0.77%)
Mar 19, 2018 1409 1414 1375 1395 0 -27.72(-1.95%)
Mar 16, 2018 1427 1431 1420 1423 0 +0.47(+0.03%)
Mar 15, 2018 1429 1432 1416 1422 0 -1.43(-0.10%)
Mar 14, 2018 1430 1430 1411 1424 0 +0.04(+0.00%)
Mar 13, 2018 1455 1465 1417 1423 0 -22.44(-1.55%)
Mar 12, 2018 1441 1454 1437 1446 0 +14.74(+1.03%)
Mar 09, 2018 1411 1431 1411 1431 0 +29.11(+2.08%)
Mar 08, 2018 1408 1409 1394 1402 0 +1.58(+0.11%)
Mar 07, 2018 1402 1400 0 +4.00(+0.29%)
Mar 06, 2018 1400 1382 1396 0 +20.61(+1.50%)
Mar 05, 2018 1354 1382 1350 1376 0 +12.08(+0.89%)
Mar 02, 2018 1325 1366 1323 1364 0 +23.64(+1.76%)
Mar 01, 2018 1362 1367 1325 1340 0 -21.88(-1.61%)
Feb 28, 2018 1384 1386 1361 1362 0 -12.70(-0.92%)
Feb 27, 2018 1379 1398 1375 1375 0 -5.55(-0.40%)
Feb 26, 2018 1360 1380 1359 1380 0 +29.18(+2.16%)
Feb 23, 2018 1337 1351 1332 1351 0 +29.00(+2.19%)
Feb 22, 2018 1319 1322 0 -3.26(-0.25%)
Feb 21, 2018 1346 1349 1325 1325 0 -16.18(-1.21%)
Feb 20, 2018 1314 1351 1314 1342 0 +23.21(+1.76%)
Feb 16, 2018 1318 1318 1318 0 -4.63(-0.35%)
Feb 15, 2018 1323 1297 1323 0 +15.90(+1.22%)
Feb 14, 2018 1271 1309 1270 1307 0 +28.54(+2.23%)
Feb 13, 2018 1280 1267 1279 0 -0.63(-0.05%)
Feb 12, 2018 1268 1287 1260 1279 0 +23.33(+1.86%)
Feb 09, 2018 1247 1263 1204 1256 0 +37.15(+3.05%)
Feb 08, 2018 1278 1280 1219 1219 0 -53.84(-4.23%)
Feb 07, 2018 1288 1304 1272 1272 0 -29.16(-2.24%)
Feb 06, 2018 1242 1302 1239 1302 0 +24.33(+1.90%)
Feb 05, 2018 1303 1328 1255 1277 0 -40.65(-3.08%)
Feb 02, 2018 1341 1344 1318 1318 0 -37.09(-2.74%)
Feb 01, 2018 1375 1350 1355 0 -6.43(-0.47%)
Jan 31, 2018 1368 1371 1354 1362 0 +11.06(+0.82%)
Jan 30, 2018 1355 1365 1349 1350 0 -27.98(-2.03%)
Jan 29, 2018 1373 1388 1362 1378 0 -2.85(-0.21%)
Jan 26, 2018 1357 1381 1355 1381 0 +43.65(+3.26%)
Jan 25, 2018 1376 1379 1338 1338 0 -23.06(-1.69%)
Jan 24, 2018 1374 1384 1352 1361 0 -32.18(-2.31%)
Jan 23, 2018 1387 1393 1383 1393 0 +10.45(+0.76%)
Jan 22, 2018 1373 1382 1368 1382 0 +10.38(+0.76%)
Jan 19, 2018 1376 1378 1364 1372 0 +1.47(+0.11%)
Jan 18, 2018 1363 1377 1362 1371 0 +6.27(+0.46%)
Jan 17, 2018 1338 1366 1337 1364 0 +38.32(+2.89%)
Jan 16, 2018 1335 1341 1319 1326 0 +3.87(+0.29%)
Jan 12, 2018 1322 1322 1322 0 +7.76(+0.59%)
Jan 11, 2018 1309 1315 1305 1314 0 +8.12(+0.62%)
Jan 10, 2018 1306 0 -16.35(-1.24%)
Jan 09, 2018 1335 1337 1321 1323 0 -12.97(-0.97%)
Jan 08, 2018 1323 1339 1322 1336 0 +9.83(+0.74%)
Jan 05, 2018 1321 1330 1316 1326 0 +8.47(+0.64%)
Jan 04, 2018 1315 1321 1306 1317 0 +7.38(+0.56%)
Jan 03, 2018 1292 1310 1291 1310 0 +22.16(+1.72%)
Jan 02, 2018 1261 1288 1259 1288 0 +34.65(+2.77%)
Dec 29, 2017 1253 1253 1253 0 -13.25(-1.05%)
Dec 28, 2017 1269 1269 1264 1266 0 +2.94(+0.23%)
Dec 27, 2017 1260 1269 1259 1263 0 +4.48(+0.36%)
Dec 26, 2017 1256 1260 1248 1259 0 -12.29(-0.97%)
Dec 22, 2017 1271 1271 1271 0 -0.64(-0.05%)
Dec 21, 2017 1286 1287 1271 1272 0 -13.63(-1.06%)
Dec 20, 2017 1289 1291 1275 1285 0 +8.92(+0.70%)
Dec 19, 2017 1277 1281 1270 1277 0 -1.39(-0.11%)
Dec 18, 2017 1263 1278 1260 1278 0 +27.02(+2.16%)
Dec 15, 2017 1235 1255 1232 1251 0 +18.46(+1.50%)
Dec 14, 2017 1235 1240 1229 1232 0 -0.61(-0.05%)
Dec 13, 2017 1239 1245 1233 1233 0 -0.14(-0.01%)
Dec 12, 2017 1241 1242 1232 1233 0 -12.40(-1.00%)
Dec 11, 2017 1239 1249 1237 1246 0 +7.34(+0.59%)
Dec 08, 2017 1255 1260 1237 1238 0 -6.28(-0.50%)
Dec 07, 2017 1244 1248 1237 1245 0 +12.26(+0.99%)
Dec 06, 2017 1217 1234 1211 1232 0 +3.75(+0.31%)
Dec 05, 2017 1221 1251 1214 1229 0 +0.66(+0.05%)
Dec 04, 2017 1268 1269 1221 1228 0 -30.80(-2.45%)
Dec 01, 2017 1263 1265 1244 1259 0 -13.90(-1.09%)
Nov 30, 2017 1275 1285 1264 1273 0 +7.54(+0.60%)
Nov 29, 2017 1321 1252 1265 0 -58.07(-4.39%)
Nov 28, 2017 1326 1326 1316 1323 0 -1.07(-0.08%)
Nov 27, 2017 1330 1331 1322 1324 0 -17.54(-1.31%)
Nov 24, 2017 1334 1342 1333 1342 0 +12.59(+0.95%)
Nov 22, 2017 1329 1329 1329 0 -8.82(-0.66%)
Nov 21, 2017 1329 1339 1328 1338 0 +15.11(+1.14%)
Nov 20, 2017 1313 1325 1311 1323 0 +15.88(+1.22%)
Nov 17, 2017 1320 1320 1305 1307 0 -6.18(-0.47%)
Nov 16, 2017 1301 1318 1301 1313 0 +19.91(+1.54%)
Nov 15, 2017 1296 1299 1284 1293 0 -11.80(-0.90%)
Nov 14, 2017 1302 1309 1295 1305 0 -1.58(-0.12%)
Nov 13, 2017 1298 1308 1296 1307 0 +3.52(+0.27%)
Nov 10, 2017 1298 1304 1295 1303 0 +8.40(+0.65%)
Nov 09, 2017 1306 1306 1279 1295 0 -26.47(-2.00%)
Nov 08, 2017 1314 1322 1310 1321 0 +4.58(+0.35%)
Nov 07, 2017 1315 1319 1308 1317 0 -0.79(-0.06%)
Nov 06, 2017 1314 1318 1302 1317 0 +17.37(+1.34%)
Nov 03, 2017 1282 1300 1273 1300 0 +22.63(+1.77%)
Nov 02, 2017 1270 1281 1264 1277 0 +5.83(+0.46%)
Nov 01, 2017 1284 1285 1260 1272 0 -4.10(-0.32%)
Oct 31, 2017 1265 1279 1265 1276 0 +9.70(+0.77%)
Oct 30, 2017 1262 1271 1259 1266 0 +2.36(+0.19%)
Oct 27, 2017 1248 1265 1240 1264 0 +26.52(+2.14%)
Oct 26, 2017 1234 1240 1231 1237 0 +7.76(+0.63%)
Oct 25, 2017 1237 1242 1217 1229 0 -16.11(-1.29%)
Oct 24, 2017 1240 1247 1236 1245 0 +8.24(+0.67%)
Oct 23, 2017 1237 1244 1232 1237 0 +5.80(+0.47%)
Oct 20, 2017 1235 1238 1229 1231 0 +6.29(+0.51%)
Oct 19, 2017 1216 1225 1206 1225 0 -3.11(-0.25%)
Oct 18, 2017 1227 1230 1212 1228 0 +4.04(+0.33%)
Oct 17, 2017 1223 1225 1218 1224 0 -0.87(-0.07%)
Oct 16, 2017 1225 1225 1217 1225 0 +5.78(+0.47%)
Oct 13, 2017 1219 1223 1214 1219 0 +8.11(+0.67%)
Oct 12, 2017 1214 1219 1210 1211 0 -4.09(-0.34%)
Oct 11, 2017 1205 1216 1204 1215 0 +7.99(+0.66%)
Oct 10, 2017 1210 1210 1195 1207 0 +7.34(+0.61%)
Oct 09, 2017 1195 1201 1194 1200 0 +8.41(+0.71%)
Oct 06, 2017 1182 1191 1182 1191 0 +5.38(+0.45%)
Oct 05, 2017 1189 1190 1180 1186 0 +0.83(+0.07%)
Oct 04, 2017 1180 1185 1175 1185 0 +2.81(+0.24%)
Oct 03, 2017 1180 1186 1177 1182 0 +3.68(+0.31%)
Oct 02, 2017 1177 1184 1171 1179 0 +7.01(+0.60%)
Sep 29, 2017 1165 1173 1160 1172 0 +10.05(+0.87%)
Sep 28, 2017 1150 1162 1149 1162 0 +8.69(+0.75%)
Sep 27, 2017 1141 1158 1138 1153 0 +26.60(+2.36%)
Sep 26, 2017 1136 1138 1122 1126 0 -0.54(-0.05%)
Sep 25, 2017 1144 1145 1122 1127 0 -22.65(-1.97%)
Sep 22, 2017 1139 1151 1139 1150 0 +5.72(+0.50%)
Sep 21, 2017 1146 1148 1134 1144 0 -4.73(-0.41%)
Sep 20, 2017 1165 1165 1133 1149 0 -16.38(-1.41%)
Sep 19, 2017 1163 1169 1157 1165 0 +4.08(+0.35%)
Sep 18, 2017 1154 1168 1154 1161 0 +14.22(+1.24%)
Sep 15, 2017 1130 1148 1130 1147 0 +19.26(+1.71%)
Sep 14, 2017 1118 1133 1117 1127 0 +5.38(+0.48%)
Sep 13, 2017 1117 1125 1114 1122 0 +1.84(+0.16%)
Sep 12, 2017 1118 1123 1114 1120 0 +4.74(+0.42%)
Sep 11, 2017 1104 1118 1103 1115 0 +21.97(+2.01%)
Sep 08, 2017 1106 1107 1090 1093 0 -13.85(-1.25%)
Sep 07, 2017 1109 1111 1103 1107 0 +1.58(+0.14%)
Sep 06, 2017 1109 1111 1100 1106 0 +2.13(+0.19%)
Sep 05, 2017 1113 1117 1094 1104 0 -15.71(-1.40%)
Sep 01, 2017 1119 1119 1119 0 +5.03(+0.45%)
Aug 31, 2017 1106 1116 1105 1114 0 +10.62(+0.96%)
Aug 30, 2017 1088 1105 1087 1104 0 +18.83(+1.74%)
Aug 29, 2017 1071 1087 1070 1085 0 +2.24(+0.21%)
Aug 28, 2017 1084 1084 1077 1083 0 +2.12(+0.20%)
Aug 25, 2017 1091 1092 1079 1080 0 -5.43(-0.50%)
Aug 24, 2017 1091 1091 1080 1086 0 -0.48(-0.04%)
Aug 23, 2017 1073 1089 1073 1086 0 +4.77(+0.44%)
Aug 22, 2017 1072 1084 1072 1082 0 +17.12(+1.61%)
Aug 21, 2017 1074 1074 1057 1065 0 -7.37(-0.69%)
Aug 18, 2017 1077 1080 1067 1072 0 +2.19(+0.20%)
Aug 17, 2017 1092 1096 1070 1070 0 -28.37(-2.58%)
Aug 16, 2017 1100 1103 1093 1098 0 +1.64(+0.15%)
Aug 15, 2017 1098 1089 1096 0 +2.69(+0.25%)
Aug 14, 2017 1079 1095 1079 1094 0 +27.52(+2.58%)
Aug 11, 2017 1053 1068 1053 1066 0 +6.20(+0.58%)
Aug 10, 2017 1082 1084 1060 1060 0 -30.47(-2.79%)
Aug 09, 2017 1084 1092 1081 1090 0 -3.28(-0.30%)
Aug 08, 2017 1098 1107 1091 1094 0 -4.48(-0.41%)
Aug 07, 2017 1083 1099 1083 1098 0 +18.80(+1.74%)
Aug 04, 2017 1080 1088 1076 1079 0 +0.65(+0.06%)
Aug 03, 2017 1083 1086 1074 1079 0 -5.16(-0.48%)
Aug 02, 2017 1099 1100 1076 1084 0 -7.17(-0.66%)
Aug 01, 2017 1088 1091 1083 1091 0 +5.98(+0.55%)
Jul 31, 2017 1097 1099 1082 1085 0 -7.84(-0.72%)
Jul 28, 2017 1093 1098 1088 1093 0 -4.28(-0.39%)
Jul 27, 2017 1119 1121 1084 1097 0 -18.08(-1.62%)
Jul 26, 2017 1112 1120 1109 1115 0 +12.76(+1.16%)
Jul 25, 2017 1100 1105 1092 1103 0 -0.42(-0.04%)
Jul 24, 2017 1108 1108 1102 1103 0 -4.53(-0.41%)
Jul 21, 2017 1108 1108 1102 1108 0 -9.08(-0.81%)
Jul 20, 2017 1118 1105 1117 0 +3.44(+0.31%)
Jul 19, 2017 1109 1114 1106 1113 0 +9.83(+0.89%)
Jul 18, 2017 1093 1103 1090 1103 0 +3.80(+0.35%)
Jul 17, 2017 1107 1107 1096 1100 0 -4.77(-0.43%)
Jul 14, 2017 1095 1105 1094 1104 0 +14.19(+1.30%)
Jul 13, 2017 1094 1101 1086 1090 0 -2.73(-0.25%)
Jul 12, 2017 1086 1095 1083 1093 0 +17.44(+1.62%)
Jul 11, 2017 1067 1076 1064 1075 0 +8.32(+0.78%)
Jul 10, 2017 1059 1069 1052 1067 0 +12.20(+1.16%)
Jul 07, 2017 1043 1059 1043 1055 0 +17.85(+1.72%)
Jul 06, 2017 1032 1046 1027 1037 0 -4.73(-0.45%)
Jul 05, 2017 1043 1027 1042 0 +21.27(+2.08%)
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.