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 30, 2020 1955 2002 1953 1996 0 +52.54(+2.70%)
Jun 29, 2020 1925 1945 1900 1944 0 +21.98(+1.14%)
Jun 26, 2020 1960 1964 1918 1922 0 -39.13(-2.00%)
Jun 25, 2020 1942 1961 1914 1961 0 +16.75(+0.86%)
Jun 24, 2020 1977 1988 1931 1944 0 -43.43(-2.18%)
Jun 23, 2020 2002 2010 1986 1988 0 +4.37(+0.22%)
Jun 22, 2020 1961 1987 1948 1983 0 +16.57(+0.84%)
Jun 19, 2020 2000 2009 1963 1967 0 -13.35(-0.67%)
Jun 18, 2020 1979 1989 1970 1980 0 -3.94(-0.20%)
Jun 17, 2020 1978 2001 1972 1984 0 +18.39(+0.94%)
Jun 16, 2020 1988 1998 1935 1966 0 +34.68(+1.80%)
Jun 15, 2020 1867 1933 1857 1931 0 +27.16(+1.43%)
Jun 12, 2020 1931 1940 1863 1904 0 +27.19(+1.45%)
Jun 11, 2020 1948 1962 1876 1877 0 -128.00(-6.39%)
Jun 10, 2020 2007 2025 1999 2005 0 +6.57(+0.33%)
Jun 09, 2020 1974 2006 1969 1998 0 -0.53(-0.03%)
Jun 08, 2020 2007 2011 1978 1999 0 -5.14(-0.26%)
Jun 05, 2020 2001 2030 1998 2004 0 +50.29(+2.57%)
Jun 04, 2020 1928 1968 1923 1953 0 +16.00(+0.83%)
Jun 03, 2020 1916 1945 1916 1937 0 +54.06(+2.87%)
Jun 02, 2020 1850 1885 1840 1883 0 +40.17(+2.18%)
Jun 01, 2020 1842 1851 1828 1843 0 -9.25(-0.50%)
May 29, 2020 1816 1858 1808 1852 0 +47.83(+2.65%)
May 28, 2020 1843 1857 1797 1805 0 -42.65(-2.31%)
May 27, 2020 1824 1847 1774 1847 0 +26.80(+1.47%)
May 26, 2020 1852 1857 1818 1821 0 +18.20(+1.01%)
May 22, 2020 1802 1802 1802 0 +11.35(+0.63%)
May 21, 2020 1835 1840 1790 1791 0 -49.83(-2.71%)
May 20, 2020 1818 1851 1816 1841 0 +65.18(+3.67%)
May 19, 2020 1778 1815 1775 1776 0 -6.93(-0.39%)
May 18, 2020 1747 1789 1746 1783 0 +81.65(+4.80%)
May 15, 2020 1682 1707 1669 1701 0 -38.16(-2.19%)
May 14, 2020 1678 1740 1651 1739 0 +47.48(+2.81%)
May 13, 2020 1730 1742 1668 1692 0 -33.67(-1.95%)
May 12, 2020 1784 1791 1724 1725 0 -49.07(-2.77%)
May 11, 2020 1757 1789 1757 1774 0 -1.30(-0.07%)
May 08, 2020 1745 1777 1738 1776 0 +50.68(+2.94%)
May 07, 2020 1740 1745 1716 1725 0 +17.18(+1.01%)
May 06, 2020 1710 1734 1704 1708 0 +18.25(+1.08%)
May 05, 2020 1691 1720 1679 1690 0 +28.20(+1.70%)
May 04, 2020 1634 1663 1626 1661 0 +16.90(+1.03%)
May 01, 2020 1682 1694 1639 1644 0 -86.84(-5.02%)
Apr 30, 2020 1782 1782 1730 1731 0 -66.52(-3.70%)
Apr 29, 2020 1748 1803 1743 1798 0 +84.55(+4.94%)
Apr 28, 2020 1761 1765 1712 1713 0 -11.83(-0.69%)
Apr 27, 2020 1720 1740 1716 1725 0 +22.48(+1.32%)
Apr 24, 2020 1665 1704 1652 1703 0 +37.89(+2.28%)
Apr 23, 2020 1679 1700 1663 1665 0 -17.45(-1.04%)
Apr 22, 2020 1641 1690 1630 1682 0 +93.42(+5.88%)
Apr 21, 2020 1642 1650 1582 1589 0 -78.87(-4.73%)
Apr 20, 2020 1678 1704 1666 1668 0 -38.07(-2.23%)
Apr 17, 2020 1724 1725 1685 1706 0 +14.77(+0.87%)
Apr 16, 2020 1677 1696 1654 1691 0 +42.96(+2.61%)
Apr 15, 2020 1653 1658 1631 1648 0 -47.85(-2.82%)
Apr 14, 2020 1662 1697 1658 1696 0 +72.08(+4.44%)
Apr 13, 2020 1591 1626 1586 1624 0 +21.95(+1.37%)
Apr 09, 2020 1602 1602 1602 0 -38.16(-2.33%)
Apr 08, 2020 1609 1645 1591 1640 0 +54.51(+3.44%)
Apr 07, 2020 1648 1648 1583 1585 0 -7.50(-0.47%)
Apr 06, 2020 1514 1599 1509 1593 0 +149.84(+10.38%)
Apr 03, 2020 1472 1487 1425 1443 0 -31.57(-2.14%)
Apr 02, 2020 1417 1477 1417 1475 0 +46.88(+3.28%)
Apr 01, 2020 1455 1498 1414 1428 0 -82.86(-5.49%)
Mar 31, 2020 1543 1568 1500 1511 0 -34.72(-2.25%)
Mar 30, 2020 1506 1547 1496 1545 0 +56.56(+3.80%)
Mar 27, 2020 1513 1541 1486 1489 0 -83.86(-5.33%)
Mar 26, 2020 1500 1575 1493 1573 0 +100.04(+6.79%)
Mar 25, 2020 1495 1551 1449 1473 0 -19.26(-1.29%)
Mar 24, 2020 1434 1493 1425 1492 0 +149.71(+11.15%)
Mar 23, 2020 1311 1366 1281 1342 0 +43.58(+3.36%)
Mar 20, 2020 1375 1409 1296 1299 0 -42.68(-3.18%)
Mar 19, 2020 1282 1378 1253 1341 0 +54.38(+4.23%)
Mar 18, 2020 1318 1374 1234 1287 0 -139.68(-9.79%)
Mar 17, 2020 1333 1434 1283 1427 0 +127.74(+9.84%)
Mar 16, 2020 1434 1447 1297 1299 0 -245.48(-15.90%)
Mar 13, 2020 1481 1544 1392 1544 0 +152.15(+10.93%)
Mar 12, 2020 1453 1513 1390 1392 0 -170.43(-10.91%)
Mar 11, 2020 1607 1625 1546 1563 0 -93.96(-5.67%)
Mar 10, 2020 1618 1657 1560 1656 0 +98.34(+6.31%)
Mar 09, 2020 1561 1638 1555 1558 0 -141.73(-8.34%)
Mar 06, 2020 1686 1713 1658 1700 0 -34.14(-1.97%)
Mar 05, 2020 1742 1780 1722 1734 0 -55.54(-3.10%)
Mar 04, 2020 1737 1790 1716 1790 0 +84.31(+4.94%)
Mar 03, 2020 1763 1797 1692 1705 0 -60.12(-3.41%)
Mar 02, 2020 1725 1766 1681 1765 0 +59.84(+3.51%)
Feb 28, 2020 1611 1716 1610 1706 0 +36.89(+2.21%)
Feb 27, 2020 1701 1731 1665 1669 0 -81.30(-4.65%)
Feb 26, 2020 1761 1788 1739 1750 0 +3.84(+0.22%)
Feb 25, 2020 1825 1826 1737 1746 0 -55.12(-3.06%)
Feb 24, 2020 1794 1828 1791 1801 0 -89.82(-4.75%)
Feb 21, 2020 1937 1938 1884 1891 0 -58.20(-2.99%)
Feb 20, 2020 1971 1977 1921 1949 0 -30.25(-1.53%)
Feb 19, 2020 1957 1982 1957 1980 0 +50.38(+2.61%)
Feb 18, 2020 1920 1933 1916 1929 0 -27.44(-1.40%)
Feb 14, 2020 1957 1957 1957 0 -3.78(-0.19%)
Feb 13, 2020 1943 1975 1943 1960 0 +1.52(+0.08%)
Feb 12, 2020 1952 1962 1950 1959 0 +27.74(+1.44%)
Feb 11, 2020 1911 1941 1911 1931 0 +38.28(+2.02%)
Feb 10, 2020 1850 1893 1850 1893 0 +28.44(+1.53%)
Feb 07, 2020 1890 1891 1864 1864 0 -45.28(-2.37%)
Feb 06, 2020 1910 1912 1887 1910 0 +0.12(+0.01%)
Feb 05, 2020 1907 1914 1883 1910 0 +40.87(+2.19%)
Feb 04, 2020 1860 1870 1850 1869 0 +56.47(+3.12%)
Feb 03, 2020 1795 1815 1794 1812 0 +22.25(+1.24%)
Jan 31, 2020 1840 1841 1782 1790 0 -65.87(-3.55%)
Jan 30, 2020 1844 1862 1820 1856 0 -2.90(-0.16%)
Jan 29, 2020 1887 1891 1857 1859 0 -34.57(-1.83%)
Jan 28, 2020 1871 1899 1860 1893 0 +44.41(+2.40%)
Jan 27, 2020 1860 1873 1847 1849 0 -75.17(-3.91%)
Jan 24, 2020 1973 1975 1910 1924 0 -21.34(-1.10%)
Jan 23, 2020 1934 1946 1918 1945 0 +15.14(+0.78%)
Jan 22, 2020 1931 1951 1925 1930 0 +15.23(+0.80%)
Jan 21, 2020 1909 1923 1908 1915 0 -1.62(-0.08%)
Jan 17, 2020 1917 1917 1917 0 +12.69(+0.67%)
Jan 16, 2020 1889 1904 1887 1904 0 +31.77(+1.70%)
Jan 15, 2020 1890 1890 1866 1872 0 -22.48(-1.19%)
Jan 14, 2020 1892 1909 1884 1895 0 +3.85(+0.20%)
Jan 13, 2020 1880 1892 1874 1891 0 +24.44(+1.31%)
Jan 10, 2020 1887 1888 1862 1866 0 -12.38(-0.66%)
Jan 09, 2020 1887 1891 1861 1879 0 +11.14(+0.60%)
Jan 08, 2020 1867 1879 1859 1868 0 +0.31(+0.02%)
Jan 07, 2020 1853 1876 1846 1867 0 +32.60(+1.78%)
Jan 06, 2020 1826 1840 1822 1835 0 -19.30(-1.04%)
Jan 03, 2020 1851 1870 1849 1854 0 -33.93(-1.80%)
Jan 02, 2020 1875 1888 1865 1888 0 +38.29(+2.07%)
Dec 31, 2019 1850 1850 1850 0 +5.23(+0.28%)
Dec 30, 2019 1857 1857 1832 1844 0 -14.20(-0.76%)
Dec 27, 2019 1871 1871 1854 1859 0 -5.90(-0.32%)
Dec 26, 2019 1865 1867 1857 1864 0 +2.29(+0.12%)
Dec 24, 2019 1862 1862 1862 0 +5.08(+0.27%)
Dec 23, 2019 1862 1865 1856 1857 0 +3.25(+0.18%)
Dec 20, 2019 1838 1856 1838 1854 0 +18.90(+1.03%)
Dec 19, 2019 1828 1835 1820 1835 0 +14.68(+0.81%)
Dec 18, 2019 1824 1827 1816 1820 0 -1.63(-0.09%)
Dec 17, 2019 1822 1826 1814 1822 0 +8.61(+0.47%)
Dec 16, 2019 1818 1830 1813 1813 0 +17.27(+0.96%)
Dec 13, 2019 1800 1824 1789 1796 0 -10.83(-0.60%)
Dec 12, 2019 1758 1808 1758 1807 0 +47.67(+2.71%)
Dec 11, 2019 1727 1760 1727 1759 0 +38.30(+2.23%)
Dec 10, 2019 1720 1733 1716 1721 0 +5.92(+0.35%)
Dec 09, 2019 1725 1729 1715 1715 0 -9.23(-0.54%)
Dec 06, 2019 1718 1728 1717 1724 0 +26.55(+1.56%)
Dec 05, 2019 1699 1706 1691 1698 0 +6.21(+0.37%)
Dec 04, 2019 1687 1697 1685 1691 0 +25.74(+1.55%)
Dec 03, 2019 1653 1666 1647 1666 0 -26.04(-1.54%)
Dec 02, 2019 1721 1721 1690 1692 0 -25.09(-1.46%)
Nov 29, 2019 1726 1729 1716 1717 0 -19.07(-1.10%)
Nov 27, 2019 1736 1736 1736 0 +12.65(+0.73%)
Nov 26, 2019 1728 1729 1716 1723 0 -8.69(-0.50%)
Nov 25, 2019 1707 1732 1707 1732 0 +41.16(+2.43%)
Nov 22, 2019 1699 1705 1687 1691 0 -0.04(-0.00%)
Nov 21, 2019 1693 1707 1684 1691 0 -19.31(-1.13%)
Nov 20, 2019 1721 1731 1698 1710 0 -20.36(-1.18%)
Nov 19, 2019 1749 1750 1721 1730 0 -8.28(-0.48%)
Nov 18, 2019 1739 1750 1730 1739 0 -4.15(-0.24%)
Nov 15, 2019 1750 1758 1735 1743 0 +15.34(+0.89%)
Nov 14, 2019 1724 1730 1715 1728 0 -5.27(-0.30%)
Nov 13, 2019 1718 1738 1715 1733 0 +0.44(+0.03%)
Nov 12, 2019 1737 1745 1726 1732 0 +4.83(+0.28%)
Nov 11, 2019 1722 1731 1715 1728 0 -9.19(-0.53%)
Nov 08, 2019 1718 1737 1711 1737 0 +9.10(+0.53%)
Nov 07, 2019 1741 1746 1720 1728 0 +12.01(+0.70%)
Nov 06, 2019 1721 1722 1699 1716 0 -14.48(-0.84%)
Nov 05, 2019 1730 1743 1724 1730 0 +3.23(+0.19%)
Nov 04, 2019 1715 1730 1711 1727 0 +36.99(+2.19%)
Nov 01, 2019 1667 1690 1662 1690 0 +38.71(+2.34%)
Oct 31, 2019 1653 1653 1631 1651 0 -10.24(-0.62%)
Oct 30, 2019 1671 1671 1650 1661 0 -1.00(-0.06%)
Oct 29, 2019 1682 1691 1661 1662 0 -15.11(-0.90%)
Oct 28, 2019 1663 1680 1663 1678 0 +28.90(+1.75%)
Oct 25, 2019 1625 1650 1625 1649 0 +33.16(+2.05%)
Oct 24, 2019 1601 1616 1595 1616 0 +38.93(+2.47%)
Oct 23, 2019 1576 1591 1566 1577 0 -31.02(-1.93%)
Oct 22, 2019 1623 1626 1607 1608 0 -12.44(-0.77%)
Oct 21, 2019 1606 1621 1601 1620 0 +29.95(+1.88%)
Oct 18, 2019 1602 1608 1575 1590 0 -17.07(-1.06%)
Oct 17, 2019 1621 1626 1598 1607 0 +5.37(+0.34%)
Oct 16, 2019 1614 1625 1599 1602 0 -23.90(-1.47%)
Oct 15, 2019 1601 1630 1598 1626 0 +35.29(+2.22%)
Oct 14, 2019 1589 1594 1583 1590 0 -0.73(-0.05%)
Oct 11, 2019 1588 1609 1585 1591 0 +35.34(+2.27%)
Oct 10, 2019 1546 1571 1545 1556 0 +14.94(+0.97%)
Oct 09, 2019 1537 1550 1532 1541 0 +26.40(+1.74%)
Oct 08, 2019 1545 1547 1514 1514 0 -48.72(-3.12%)
Oct 07, 2019 1573 1579 1563 1563 0 -11.22(-0.71%)
Oct 04, 2019 1556 1575 1552 1574 0 +28.63(+1.85%)
Oct 03, 2019 1522 1547 1503 1546 0 +25.99(+1.71%)
Oct 02, 2019 1529 1535 1511 1520 0 -24.43(-1.58%)
Oct 01, 2019 1572 1588 1539 1544 0 -14.55(-0.93%)
Sep 30, 2019 1551 1560 1544 1559 0 +15.88(+1.03%)
Sep 27, 2019 1568 1575 1532 1543 0 -37.23(-2.36%)
Sep 26, 2019 1580 1585 1566 1580 0 +0.54(+0.03%)
Sep 25, 2019 1542 1584 1532 1580 0 +27.57(+1.78%)
Sep 24, 2019 1587 1590 1545 1552 0 -26.10(-1.65%)
Sep 23, 2019 1563 1586 1563 1578 0 +15.09(+0.97%)
Sep 20, 2019 1592 1592 1558 1563 0 -29.07(-1.83%)
Sep 19, 2019 1605 1608 1590 1592 0 -8.88(-0.55%)
Sep 18, 2019 1598 1601 1579 1601 0 +1.21(+0.08%)
Sep 17, 2019 1591 1601 1582 1600 0 +5.25(+0.33%)
Sep 16, 2019 1587 1602 1581 1594 0 -11.16(-0.70%)
Sep 13, 2019 1611 1614 1598 1606 0 -5.14(-0.32%)
Sep 12, 2019 1616 1625 1600 1611 0 +4.60(+0.29%)
Sep 11, 2019 1588 1606 1580 1606 0 +23.04(+1.46%)
Sep 10, 2019 1569 1583 1558 1583 0 +6.76(+0.43%)
Sep 09, 2019 1579 1589 1570 1576 0 +8.05(+0.51%)
Sep 06, 2019 1568 1574 1559 1568 0 +2.13(+0.14%)
Sep 05, 2019 1553 1584 1553 1566 0 +46.66(+3.07%)
Sep 04, 2019 1504 1520 1503 1520 0 +41.23(+2.79%)
Sep 03, 2019 1491 1493 1470 1478 0 -26.60(-1.77%)
Aug 30, 2019 1505 1505 1505 0 +9.10(+0.61%)
Aug 29, 2019 1488 1505 1488 1496 0 +32.97(+2.25%)
Aug 28, 2019 1447 1465 1437 1463 0 +8.73(+0.60%)
Aug 27, 2019 1471 1475 1446 1454 0 -4.76(-0.33%)
Aug 26, 2019 1468 1469 1453 1459 0 +12.50(+0.86%)
Aug 23, 2019 1494 1505 1442 1446 0 -65.87(-4.36%)
Aug 22, 2019 1516 1520 1497 1512 0 -0.47(-0.03%)
Aug 21, 2019 1513 1519 1506 1513 0 +13.82(+0.92%)
Aug 20, 2019 1503 1509 1491 1499 0 -8.09(-0.54%)
Aug 19, 2019 1513 1519 1499 1507 0 +27.74(+1.88%)
Aug 16, 2019 1455 1483 1455 1479 0 +39.96(+2.78%)
Aug 15, 2019 1449 1453 1427 1439 0 -3.25(-0.23%)
Aug 14, 2019 1452 1466 1436 1443 0 -47.12(-3.16%)
Aug 13, 2019 1443 1501 1437 1490 0 +42.66(+2.95%)
Aug 12, 2019 1453 1464 1440 1447 0 -17.34(-1.18%)
Aug 09, 2019 1477 1481 1455 1464 0 -26.92(-1.81%)
Aug 08, 2019 1464 1492 1455 1491 0 +39.14(+2.70%)
Aug 07, 2019 1425 1456 1424 1452 0 +10.35(+0.72%)
Aug 06, 2019 1449 1460 1426 1442 0 +18.25(+1.28%)
Aug 05, 2019 1443 1446 1412 1424 0 -64.91(-4.36%)
Aug 02, 2019 1495 1509 1476 1488 0 -23.55(-1.56%)
Aug 01, 2019 1539 1579 1499 1512 0 -30.46(-1.97%)
Jul 31, 2019 1582 1584 1527 1542 0 -51.38(-3.22%)
Jul 30, 2019 1579 1598 1578 1594 0 -4.20(-0.26%)
Jul 29, 2019 1592 1601 1578 1598 0 +4.16(+0.26%)
Jul 26, 2019 1604 1606 1594 1594 0 -0.26(-0.02%)
Jul 25, 2019 1607 1609 1590 1594 0 -27.90(-1.72%)
Jul 24, 2019 1589 1625 1589 1622 0 +48.75(+3.10%)
Jul 23, 2019 1562 1573 1556 1573 0 +19.18(+1.23%)
Jul 22, 2019 1536 1556 1536 1554 0 +30.18(+1.98%)
Jul 19, 2019 1530 1539 1523 1524 0 -3.06(-0.20%)
Jul 18, 2019 1505 1530 1505 1527 0 +23.10(+1.54%)
Jul 17, 2019 1508 1512 1501 1504 0 +4.23(+0.28%)
Jul 16, 2019 1507 1508 1493 1500 0 -16.28(-1.07%)
Jul 15, 2019 1513 1522 1508 1516 0 +11.64(+0.77%)
Jul 12, 2019 1483 1505 1482 1504 0 +28.00(+1.90%)
Jul 11, 2019 1477 1482 1467 1476 0 +4.77(+0.32%)
Jul 10, 2019 1476 1492 1470 1472 0 +10.30(+0.70%)
Jul 09, 2019 1440 1463 1440 1461 0 +10.80(+0.74%)
Jul 08, 2019 1449 1455 1443 1450 0 -11.29(-0.77%)
Jul 05, 2019 1454 1464 1447 1462 0 -8.79(-0.60%)
Jul 03, 2019 1470 1470 1470 0 -6.34(-0.43%)
Jul 02, 2019 1491 1491 1471 1477 0 -20.72(-1.38%)
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.