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

PHLX Semiconductor Sector Index (NQ: SOX )

4,615.04 +88.84 (+1.96%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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, 2021 3345 3351 3326 3345 0 -3.56(-0.11%)
Jun 29, 2021 3320 3350 3305 3349 0 +25.73(+0.77%)
Jun 28, 2021 3277 3334 3274 3323 0 +81.66(+2.52%)
Jun 25, 2021 3263 3270 3234 3241 0 -12.32(-0.38%)
Jun 24, 2021 3229 3258 3226 3254 0 +56.58(+1.77%)
Jun 23, 2021 3192 3215 3192 3197 0 +11.79(+0.37%)
Jun 22, 2021 3169 3193 3155 3185 0 +13.44(+0.42%)
Jun 21, 2021 3155 3175 3133 3172 0 +19.18(+0.61%)
Jun 18, 2021 3206 3211 3138 3153 0 -78.90(-2.44%)
Jun 17, 2021 3190 3255 3189 3232 0 +30.70(+0.96%)
Jun 16, 2021 3237 3246 3174 3201 0 -24.97(-0.77%)
Jun 15, 2021 3248 3266 3218 3226 0 -29.36(-0.90%)
Jun 14, 2021 3211 3256 3200 3255 0 +45.28(+1.41%)
Jun 11, 2021 3199 3210 3186 3210 0 +13.85(+0.43%)
Jun 10, 2021 3166 3206 3157 3196 0 +37.73(+1.19%)
Jun 09, 2021 3183 3191 3158 3158 0 -12.74(-0.40%)
Jun 08, 2021 3221 3221 3150 3171 0 -20.44(-0.64%)
Jun 07, 2021 3201 3205 3173 3192 0 -22.48(-0.70%)
Jun 04, 2021 3171 3222 3170 3214 0 +74.95(+2.39%)
Jun 03, 2021 3158 3172 3127 3139 0 -57.79(-1.81%)
Jun 02, 2021 3168 3207 3164 3197 0 +22.66(+0.71%)
Jun 01, 2021 3212 3234 3160 3174 0 -12.24(-0.38%)
May 28, 2021 3187 3187 3187 0 +27.29(+0.86%)
May 27, 2021 3134 3171 3131 3159 0 +18.29(+0.58%)
May 26, 2021 3138 3157 3115 3141 0 +6.31(+0.20%)
May 25, 2021 3146 3158 3117 3135 0 +11.69(+0.37%)
May 24, 2021 3082 3142 3080 3123 0 +70.88(+2.32%)
May 21, 2021 3086 3087 3045 3052 0 -14.01(-0.46%)
May 20, 2021 3011 3078 3010 3066 0 +78.83(+2.64%)
May 19, 2021 2864 2990 2863 2987 0 +58.13(+1.98%)
May 18, 2021 2978 2986 2927 2929 0 -25.48(-0.86%)
May 17, 2021 2947 2956 2904 2955 0 -26.79(-0.90%)
May 14, 2021 2932 3006 2907 2981 0 +87.48(+3.02%)
May 13, 2021 2903 2934 2863 2894 0 +42.79(+1.50%)
May 12, 2021 2904 2927 2842 2851 0 -124.86(-4.20%)
May 11, 2021 2876 2983 2872 2976 0 +8.90(+0.30%)
May 10, 2021 3075 3078 2965 2967 0 -144.92(-4.66%)
May 07, 2021 3102 3130 3086 3112 0 +45.81(+1.49%)
May 06, 2021 3033 3069 3003 3066 0 +23.34(+0.77%)
May 05, 2021 3063 3081 3023 3043 0 +18.57(+0.61%)
May 04, 2021 3025 3036 2969 3024 0 -49.07(-1.60%)
May 03, 2021 3129 3134 3060 3073 0 -35.61(-1.15%)
Apr 30, 2021 3146 3169 3101 3109 0 -93.51(-2.92%)
Apr 29, 2021 3218 3220 3154 3202 0 +24.01(+0.76%)
Apr 28, 2021 3209 3209 3176 3178 0 -47.12(-1.46%)
Apr 27, 2021 3266 3266 3220 3226 0 -24.65(-0.76%)
Apr 26, 2021 3200 3256 3195 3250 0 +53.28(+1.67%)
Apr 23, 2021 3147 3207 3146 3197 0 +63.81(+2.04%)
Apr 22, 2021 3201 3202 3119 3133 0 -74.08(-2.31%)
Apr 21, 2021 3128 3209 3114 3207 0 +85.82(+2.75%)
Apr 20, 2021 3159 3171 3106 3121 0 -49.57(-1.56%)
Apr 19, 2021 3224 3241 3141 3171 0 -82.08(-2.52%)
Apr 16, 2021 3273 3275 3248 3253 0 -18.25(-0.56%)
Apr 15, 2021 3250 3277 3226 3271 0 +57.45(+1.79%)
Apr 14, 2021 3245 3269 3200 3214 0 -38.82(-1.19%)
Apr 13, 2021 3276 3285 3223 3253 0 -5.63(-0.17%)
Apr 12, 2021 3274 3275 3231 3258 0 -36.20(-1.10%)
Apr 09, 2021 3272 3296 3263 3295 0 -6.73(-0.20%)
Apr 08, 2021 3301 3305 3274 3301 0 +34.80(+1.07%)
Apr 07, 2021 3259 3281 3241 3266 0 +0.36(+0.01%)
Apr 06, 2021 3283 3304 3237 3266 0 -39.33(-1.19%)
Apr 05, 2021 3283 3314 3255 3305 0 +65.26(+2.01%)
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.