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 (%)
Dec 29, 2023 4175 0 -33.21(-0.79%)
Dec 28, 2023 4226 4234 4206 4209 0 -5.91(-0.14%)
Dec 27, 2023 4222 4231 4195 4215 0 +7.14(+0.17%)
Dec 26, 2023 4156 4222 4155 4207 0 +74.59(+1.80%)
Dec 22, 2023 4133 0 +14.27(+0.35%)
Dec 21, 2023 4096 4124 4074 4119 0 +110.93(+2.77%)
Dec 20, 2023 4094 4118 4007 4008 0 -117.90(-2.86%)
Dec 19, 2023 4111 4131 4102 4126 0 +21.77(+0.53%)
Dec 18, 2023 4114 4122 4070 4104 0 -13.21(-0.32%)
Dec 15, 2023 4121 4162 4107 4117 0 +19.53(+0.48%)
Dec 14, 2023 4034 4114 4034 4097 0 +106.52(+2.67%)
Dec 13, 2023 3936 4012 3918 3991 0 +60.77(+1.55%)
Dec 12, 2023 3883 3931 3881 3930 0 +27.80(+0.71%)
Dec 11, 2023 3813 3917 3809 3902 0 +128.21(+3.40%)
Dec 08, 2023 3745 3792 3741 3774 0 +26.63(+0.71%)
Dec 07, 2023 3675 3757 3669 3748 0 +101.72(+2.79%)
Dec 06, 2023 3725 3727 3642 3646 0 -26.58(-0.72%)
Dec 05, 2023 3659 3680 3642 3672 0 -21.04(-0.57%)
Dec 04, 2023 3700 3702 3639 3693 0 -44.83(-1.20%)
Dec 01, 2023 3697 3745 3675 3738 0 +13.69(+0.37%)
Nov 30, 2023 3759 3761 3695 3725 0 -28.78(-0.77%)
Nov 29, 2023 3772 3810 3748 3753 0 +35.01(+0.94%)
Nov 28, 2023 3712 3736 3689 3718 0 -20.96(-0.56%)
Nov 27, 2023 3737 3772 3723 3739 0 -8.61(-0.23%)
Nov 24, 2023 3740 3750 3734 3748 0 +2.96(+0.08%)
Nov 22, 2023 3745 0 +12.17(+0.33%)
Nov 21, 2023 3772 3775 3715 3733 0 -73.01(-1.92%)
Nov 20, 2023 3749 3818 3747 3806 0 +57.15(+1.52%)
Nov 17, 2023 3713 3755 3707 3749 0 +24.55(+0.66%)
Nov 16, 2023 3692 3733 3690 3724 0 +12.01(+0.32%)
Nov 15, 2023 3711 3739 3687 3712 0 +26.52(+0.72%)
Nov 14, 2023 3653 3696 3640 3686 0 +128.83(+3.62%)
Nov 13, 2023 3557 3569 3535 3557 0 -35.00(-0.97%)
Nov 10, 2023 3497 3600 3487 3592 0 +139.40(+4.04%)
Nov 09, 2023 3496 3534 3448 3452 0 -20.33(-0.59%)
Nov 08, 2023 3471 3492 3451 3473 0 +1.21(+0.03%)
Nov 07, 2023 3448 3490 3439 3471 0 +26.57(+0.77%)
Nov 06, 2023 3460 3467 3413 3445 0 -9.68(-0.28%)
Nov 03, 2023 3403 3477 3399 3455 0 +86.03(+2.55%)
Nov 02, 2023 3353 3389 3321 3369 0 +77.59(+2.36%)
Nov 01, 2023 3225 3293 3218 3291 0 +75.06(+2.33%)
Oct 31, 2023 3178 3223 3151 3216 0 +30.71(+0.96%)
Oct 30, 2023 3200 3225 3153 3185 0 -41.91(-1.30%)
Oct 27, 2023 3239 3258 3213 3227 0 +38.67(+1.21%)
Oct 26, 2023 3215 3254 3174 3188 0 -17.42(-0.54%)
Oct 25, 2023 3302 3309 3191 3206 0 -138.10(-4.13%)
Oct 24, 2023 3317 3349 3303 3344 0 +45.40(+1.38%)
Oct 23, 2023 3302 3357 3265 3299 0 -17.60(-0.53%)
Oct 20, 2023 3365 3391 3312 3316 0 -51.63(-1.53%)
Oct 19, 2023 3445 3449 3356 3368 0 -45.68(-1.34%)
Oct 18, 2023 3414 3444 3398 3413 0 -61.21(-1.76%)
Oct 17, 2023 3428 3500 3393 3475 0 -27.85(-0.80%)
Oct 16, 2023 3462 3513 3471 3503 0 +49.54(+1.43%)
Oct 13, 2023 3556 3557 3447 3453 0 -95.65(-2.70%)
Oct 12, 2023 3552 3597 3516 3549 0 +10.80(+0.31%)
Oct 11, 2023 3531 3544 3498 3538 0 +25.75(+0.73%)
Oct 10, 2023 3481 3544 3466 3512 0 +44.72(+1.29%)
Oct 09, 2023 3442 3475 3414 3467 0 -7.86(-0.23%)
Oct 06, 2023 3393 3492 3366 3475 0 +68.23(+2.00%)
Oct 05, 2023 3426 3433 3377 3407 0 -17.94(-0.52%)
Oct 04, 2023 3395 3432 3371 3425 0 +48.34(+1.43%)
Oct 03, 2023 3424 3465 3355 3377 0 -72.27(-2.10%)
Oct 02, 2023 3439 3475 3408 3449 0 +14.56(+0.42%)
Sep 29, 2023 3472 3482 3422 3434 0 +13.30(+0.39%)
Sep 28, 2023 3351 3457 3344 3421 0 +59.58(+1.77%)
Sep 27, 2023 3358 3386 3310 3361 0 +31.79(+0.95%)
Sep 26, 2023 3362 3370 3314 3330 0 -59.84(-1.77%)
Sep 25, 2023 3350 3391 3361 3389 0 +24.17(+0.72%)
Sep 22, 2023 3369 3398 3354 3365 0 +26.44(+0.79%)
Sep 21, 2023 3355 3382 3338 3339 0 -59.95(-1.76%)
Sep 20, 2023 3472 3486 3398 3399 0 -60.22(-1.74%)
Sep 19, 2023 3476 3483 3442 3459 0 -33.45(-0.96%)
Sep 18, 2023 3446 3504 3446 3492 0 +16.08(+0.46%)
Sep 15, 2023 3553 3561 3461 3476 0 -107.84(-3.01%)
Sep 14, 2023 3595 3598 3549 3584 0 +23.77(+0.67%)
Sep 13, 2023 3542 3595 3537 3560 0 +19.37(+0.55%)
Sep 12, 2023 3540 3599 3536 3541 0 -28.14(-0.79%)
Sep 11, 2023 3606 3608 3522 3569 0 +3.24(+0.09%)
Sep 08, 2023 3576 3601 3552 3566 0 -16.12(-0.45%)
Sep 07, 2023 3569 3592 3537 3582 0 -72.35(-1.98%)
Sep 06, 2023 3674 3694 3615 3654 0 -29.33(-0.80%)
Sep 05, 2023 3668 3712 3652 3684 0 +0.95(+0.03%)
Sep 01, 2023 3683 0 +11.91(+0.32%)
Aug 31, 2023 3637 3690 3637 3671 0 +27.01(+0.74%)
Aug 30, 2023 3612 3659 3593 3644 0 +14.35(+0.40%)
Aug 29, 2023 3518 3640 3516 3630 0 +91.70(+2.59%)
Aug 28, 2023 3529 3547 3503 3538 0 +42.22(+1.21%)
Aug 25, 2023 3476 3521 3426 3496 0 +14.35(+0.41%)
Aug 24, 2023 3663 3664 3474 3481 0 -120.71(-3.35%)
Aug 23, 2023 3511 3614 3507 3602 0 +74.32(+2.11%)
Aug 22, 2023 3606 3610 3517 3528 0 -33.05(-0.93%)
Aug 21, 2023 3484 3566 3476 3561 0 +98.00(+2.83%)
Aug 18, 2023 3412 3476 3405 3463 0 +16.39(+0.48%)
Aug 17, 2023 3491 3493 3438 3446 0 -33.73(-0.97%)
Aug 16, 2023 3552 3552 3479 3480 0 -73.88(-2.08%)
Aug 15, 2023 3596 3608 3552 3554 0 -61.49(-1.70%)
Aug 14, 2023 3491 3616 3489 3615 0 +100.90(+2.87%)
Aug 11, 2023 3544 3555 3505 3515 0 -82.47(-2.29%)
Aug 10, 2023 3634 3680 3575 3597 0 -13.45(-0.37%)
Aug 09, 2023 3675 3679 3606 3610 0 -68.95(-1.87%)
Aug 08, 2023 3673 3685 3632 3679 0 -59.99(-1.60%)
Aug 07, 2023 3731 3740 3705 3739 0 +40.21(+1.09%)
Aug 04, 2023 3692 3751 3660 3699 0 -8.88(-0.24%)
Aug 03, 2023 3667 3731 3658 3708 0 -3.52(-0.09%)
Aug 02, 2023 3809 3810 3691 3712 0 -146.61(-3.80%)
Aug 01, 2023 3825 3867 3818 3858 0 -3.42(-0.09%)
Jul 31, 2023 3868 3875 3843 3862 0 +9.87(+0.26%)
Jul 28, 2023 3831 3862 3804 3852 0 +83.49(+2.22%)
Jul 27, 2023 3791 3845 3747 3768 0 +68.90(+1.86%)
Jul 26, 2023 3704 3730 3662 3699 0 -55.90(-1.49%)
Jul 25, 2023 3719 3774 3718 3755 0 +62.95(+1.70%)
Jul 24, 2023 3702 3723 3680 3692 0 -6.53(-0.18%)
Jul 21, 2023 3704 3730 3679 3699 0 +35.00(+0.96%)
Jul 20, 2023 3724 3743 3648 3664 0 -137.81(-3.62%)
Jul 19, 2023 3849 3850 3792 3802 0 -40.69(-1.06%)
Jul 18, 2023 3820 3855 3790 3842 0 +5.04(+0.13%)
Jul 17, 2023 3757 3855 3729 3837 0 +86.90(+2.32%)
Jul 14, 2023 3798 3828 3735 3750 0 -46.72(-1.23%)
Jul 13, 2023 3753 3803 3747 3797 0 +75.66(+2.03%)
Jul 12, 2023 3705 3727 3685 3721 0 +67.94(+1.86%)
Jul 11, 2023 3669 3669 3599 3654 0 +1.93(+0.05%)
Jul 10, 2023 3588 3656 3586 3652 0 +73.87(+2.06%)
Jul 07, 2023 3581 3634 3573 3578 0 +0.24(+0.01%)
Jul 06, 2023 3560 3582 3533 3577 0 -44.83(-1.24%)
Jul 05, 2023 3677 3684 3622 3622 0 -81.30(-2.20%)
Jul 03, 2023 3704 0 +30.56(+0.83%)
Jun 30, 2023 3651 3686 3644 3673 0 +58.88(+1.63%)
Jun 29, 2023 3622 3627 3583 3614 0 +4.70(+0.13%)
Jun 28, 2023 3590 3645 3581 3609 0 -32.93(-0.90%)
Jun 27, 2023 3528 3647 3518 3642 0 +126.64(+3.60%)
Jun 26, 2023 3528 3582 3516 3516 0 +9.06(+0.26%)
Jun 23, 2023 3510 3527 3489 3507 0 -63.16(-1.77%)
Jun 22, 2023 3526 3581 3524 3570 0 +20.14(+0.57%)
Jun 21, 2023 3622 3637 3548 3550 0 -97.83(-2.68%)
Jun 20, 2023 3669 3693 3616 3648 0 -25.58(-0.70%)
Jun 16, 2023 3673 0 -34.92(-0.94%)
Jun 15, 2023 3699 3736 3708 0 +683.65(+22.60%)
May 08, 2023 3010 3026 2980 3024 0 +16.72(+0.56%)
May 05, 2023 2942 3019 2931 3008 0 +66.06(+2.25%)
May 04, 2023 2933 2972 2913 2942 0 -15.74(-0.53%)
May 03, 2023 2981 3009 2957 2957 0 -39.49(-1.32%)
May 02, 2023 3023 3034 2969 2997 0 -22.23(-0.74%)
May 01, 2023 3007 3027 2997 3019 0 +24.12(+0.81%)
Apr 28, 2023 2966 2995 2945 2995 0 +53.38(+1.81%)
Apr 27, 2023 2920 2945 2868 2942 0 +18.60(+0.64%)
Apr 26, 2023 2940 2952 2908 2923 0 +16.70(+0.57%)
Apr 25, 2023 2986 2988 2906 2906 0 -101.22(-3.37%)
Apr 24, 2023 3018 3032 2988 3008 0 -13.93(-0.46%)
Apr 21, 2023 3027 3032 2996 3021 0 -24.84(-0.82%)
Apr 20, 2023 3016 3091 3016 3046 0 -0.10(-0.00%)
Apr 19, 2023 3036 3053 3027 3046 0 -31.34(-1.02%)
Apr 18, 2023 3098 3116 3054 3078 0 +11.04(+0.36%)
Apr 17, 2023 3033 3068 3026 3067 0 -3.77(-0.12%)
Apr 14, 2023 3070 3107 3037 3070 0 -4.49(-0.15%)
Apr 13, 2023 3054 3092 3036 3075 0 +22.42(+0.73%)
Apr 12, 2023 3133 3141 3050 3053 0 -56.90(-1.83%)
Apr 11, 2023 3146 3146 3104 3109 0 -17.55(-0.56%)
Apr 10, 2023 3048 3128 3042 3127 0 +55.21(+1.80%)
Apr 06, 2023 3072 0 -14.21(-0.46%)
Apr 05, 2023 3107 3112 3055 3086 0 -56.53(-1.80%)
Apr 04, 2023 3207 3209 3126 3142 0 -57.93(-1.81%)
Apr 03, 2023 3209 3222 3162 3200 0 -30.43(-0.94%)
Mar 31, 2023 3185 3234 3178 3231 0 +22.60(+0.70%)
Mar 30, 2023 3198 3230 3186 3208 0 +51.15(+1.62%)
Mar 29, 2023 3111 3177 3105 3157 0 +99.84(+3.27%)
Mar 28, 2023 3075 3077 3016 3057 0 -26.30(-0.85%)
Mar 27, 2023 3127 3142 3076 3084 0 -37.69(-1.21%)
Mar 24, 2023 3151 3154 3090 3121 0 -53.10(-1.67%)
Mar 23, 2023 3148 3216 3119 3174 0 +82.65(+2.67%)
Mar 22, 2023 3119 3202 3090 3092 0 -25.18(-0.81%)
Mar 21, 2023 3140 3170 3071 3117 0 +2.18(+0.07%)
Mar 20, 2023 3085 3123 3060 3115 0 +31.19(+1.01%)
Mar 17, 2023 3105 3127 3064 3084 0 -14.55(-0.47%)
Mar 16, 2023 2966 3102 2955 3098 0 +120.68(+4.05%)
Mar 15, 2023 2968 2985 2915 2977 0 -32.76(-1.09%)
Mar 14, 2023 2978 3027 2961 3010 0 +88.44(+3.03%)
Mar 13, 2023 2886 2958 2861 2922 0 -2.22(-0.08%)
Mar 10, 2023 2996 3004 2910 2924 0 -56.28(-1.89%)
Mar 09, 2023 3039 3084 2976 2980 0 -61.18(-2.01%)
Mar 08, 2023 2982 3044 2979 3041 0 +78.97(+2.67%)
Mar 07, 2023 2997 3011 2951 2962 0 -32.17(-1.07%)
Mar 06, 2023 3040 3064 2989 2995 0 -33.75(-1.11%)
Mar 03, 2023 2983 3032 2962 3028 0 +44.23(+1.48%)
Mar 02, 2023 2913 2997 2892 2984 0 +28.28(+0.96%)
Mar 01, 2023 2967 2993 2945 2956 0 -2.56(-0.09%)
Feb 28, 2023 2943 2998 2937 2958 0 +7.18(+0.24%)
Feb 27, 2023 2986 2987 2950 2951 0 +16.10(+0.55%)
Feb 24, 2023 2935 2950 2913 2935 0 -53.70(-1.80%)
Feb 23, 2023 3001 3003 2931 2989 0 +96.42(+3.33%)
Feb 22, 2023 2913 2936 2876 2892 0 -13.87(-0.48%)
Feb 21, 2023 2961 2992 2902 2906 0 -99.61(-3.31%)
Feb 17, 2023 3006 0 -49.37(-1.62%)
Feb 16, 2023 3079 3109 3051 3055 0 -77.83(-2.48%)
Feb 15, 2023 3095 3134 3063 3133 0 +11.44(+0.37%)
Feb 14, 2023 3024 3131 3013 3122 0 +64.31(+2.10%)
Feb 13, 2023 3023 3066 3001 3057 0 +46.17(+1.53%)
Feb 10, 2023 3027 3034 2980 3011 0 -48.47(-1.58%)
Feb 09, 2023 3116 3141 3039 3060 0 +3.99(+0.13%)
Feb 08, 2023 3109 3129 3050 3056 0 -68.52(-2.19%)
Feb 07, 2023 3043 3138 3033 3124 0 +94.41(+3.12%)
Feb 06, 2023 3031 3076 3019 3030 0 -52.37(-1.70%)
Feb 03, 2023 3068 3152 3065 3082 0 -59.73(-1.90%)
Feb 02, 2023 3102 3169 3088 3142 0 +68.37(+2.22%)
Feb 01, 2023 2939 3104 2936 3073 0 +151.55(+5.19%)
Jan 31, 2023 2860 2923 2859 2922 0 +55.23(+1.93%)
Jan 30, 2023 2904 2920 2865 2867 0 -78.58(-2.67%)
Jan 27, 2023 2907 2971 2906 2945 0 -21.33(-0.72%)
Jan 26, 2023 2958 2969 2905 2967 0 +47.61(+1.63%)
Jan 25, 2023 2862 2923 2840 2919 0 +5.25(+0.18%)
Jan 24, 2023 2901 2937 2897 2914 0 -21.09(-0.72%)
Jan 23, 2023 2823 2944 2818 2935 0 +140.14(+5.01%)
Jan 20, 2023 2735 2796 2710 2795 0 +84.25(+3.11%)
Jan 19, 2023 2763 2764 2704 2710 0 -79.03(-2.83%)
Jan 18, 2023 2835 2854 2788 2789 0 -18.01(-0.64%)
Jan 17, 2023 2792 2831 2780 2807 0 +6.82(+0.24%)
Jan 13, 2023 2801 0 +11.01(+0.39%)
Jan 12, 2023 2771 2808 2715 2790 0 +34.29(+1.24%)
Jan 11, 2023 2722 2756 2700 2755 0 +34.07(+1.25%)
Jan 10, 2023 2675 2722 2663 2721 0 +34.54(+1.29%)
Jan 09, 2023 2683 2746 2668 2687 0 +50.65(+1.92%)
Jan 06, 2023 2553 2649 2519 2636 0 +117.58(+4.67%)
Jan 05, 2023 2539 2556 2517 2519 0 -50.94(-1.98%)
Jan 04, 2023 2552 2582 2523 2569 0 +68.47(+2.74%)
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.