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

PHLX Semiconductor Sector Index (NQ: SOX )

4,526.20 +47.40 (+1.06%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 (%)
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%)
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.