Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.