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

PHLX Semiconductor Sector Index (NQ: SOX )

4,714.61 -51.18 (-1.07%)
Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 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 (%)
Jul 31, 2018 1370 1386 1365 1367 0 +8.91(+0.66%)
Jul 30, 2018 1374 1375 1352 1359 0 -13.68(-1.00%)
Jul 27, 2018 1384 1392 1363 1372 0 -6.18(-0.45%)
Jul 26, 2018 1368 1379 1364 1378 0 +25.27(+1.87%)
Jul 25, 2018 1345 1353 1329 1353 0 +6.57(+0.49%)
Jul 24, 2018 1368 1377 1345 1347 0 -14.80(-1.09%)
Jul 23, 2018 1352 1364 1335 1361 0 +2.19(+0.16%)
Jul 20, 2018 1365 1367 1352 1359 0 -6.63(-0.49%)
Jul 19, 2018 1366 1372 1357 1366 0 -3.64(-0.27%)
Jul 18, 2018 1368 1372 1360 1369 0 +10.47(+0.77%)
Jul 17, 2018 1329 1359 1329 1359 0 +19.75(+1.47%)
Jul 16, 2018 1341 1348 1338 1339 0 -1.59(-0.12%)
Jul 13, 2018 1348 1349 1339 1341 0 -5.37(-0.40%)
Jul 12, 2018 1331 1348 1325 1346 0 +9.49(+0.71%)
Jul 11, 2018 1351 1358 1336 1337 0 -35.54(-2.59%)
Jul 10, 2018 1360 1375 1360 1372 0 +14.22(+1.05%)
Jul 09, 2018 1360 1361 1342 1358 0 +8.84(+0.66%)
Jul 06, 2018 1331 1351 1326 1349 0 +16.23(+1.22%)
Jul 05, 2018 1312 1333 1312 1333 0 +35.25(+2.72%)
Jul 03, 2018 1298 1298 1298 0 -24.10(-1.82%)
Jul 02, 2018 1298 1322 1294 1322 0 +8.11(+0.62%)
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%)
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.