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

PHLX Semiconductor Sector Index (NQ: SOX )

5,290.52 -43.47 (-0.81%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 8, 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 (%)
Nov 30, 2018 1221 1240 1210 1240 0 +18.17(+1.49%)
Nov 29, 2018 1226 1234 1219 1221 0 -10.02(-0.81%)
Nov 28, 2018 1214 1232 1193 1231 0 +27.37(+2.27%)
Nov 27, 2018 1193 1214 1189 1204 0 +2.36(+0.20%)
Nov 26, 2018 1200 1202 1185 1202 0 +22.48(+1.91%)
Nov 23, 2018 1169 1190 1169 1179 0 -0.49(-0.04%)
Nov 21, 2018 1180 1180 1180 0 +4.91(+0.42%)
Nov 20, 2018 1144 1190 1144 1175 0 +1.81(+0.15%)
Nov 19, 2018 1213 1218 1172 1173 0 -47.13(-3.86%)
Nov 16, 2018 1195 1226 1194 1220 0 -14.48(-1.17%)
Nov 15, 2018 1190 1240 1189 1235 0 +39.91(+3.34%)
Nov 14, 2018 1205 1213 1184 1195 0 +4.34(+0.36%)
Nov 13, 2018 1187 1214 1185 1190 0 +15.88(+1.35%)
Nov 12, 2018 1207 1208 1170 1174 0 -54.56(-4.44%)
Nov 09, 2018 1236 1239 1218 1229 0 -23.18(-1.85%)
Nov 08, 2018 1241 1261 1240 1252 0 -5.24(-0.42%)
Nov 07, 2018 1255 1261 1243 1257 0 +14.84(+1.19%)
Nov 06, 2018 1226 1247 1226 1243 0 +14.03(+1.14%)
Nov 05, 2018 1234 1235 1208 1229 0 -10.56(-0.85%)
Nov 02, 2018 1257 1261 1225 1239 0 -18.92(-1.50%)
Nov 01, 2018 1211 1262 1210 1258 0 +55.78(+4.64%)
Oct 31, 2018 1206 1212 1192 1202 0 +14.73(+1.24%)
Oct 30, 2018 1142 1189 1140 1188 0 +47.42(+4.16%)
Oct 29, 2018 1176 1181 1119 1140 0 -12.85(-1.11%)
Oct 26, 2018 1145 1173 1134 1153 0 -20.21(-1.72%)
Oct 25, 2018 1151 1182 1151 1173 0 +26.80(+2.34%)
Oct 24, 2018 1205 1207 1145 1146 0 -81.20(-6.61%)
Oct 23, 2018 1198 1234 1189 1228 0 -6.59(-0.53%)
Oct 22, 2018 1236 1241 1223 1234 0 +8.26(+0.67%)
Oct 19, 2018 1254 1260 1222 1226 0 -19.36(-1.55%)
Oct 18, 2018 1272 1272 1241 1245 0 -32.01(-2.51%)
Oct 17, 2018 1292 1295 1269 1277 0 -5.64(-0.44%)
Oct 16, 2018 1256 1284 1255 1283 0 +41.13(+3.31%)
Oct 15, 2018 1246 1256 1237 1242 0 -11.76(-0.94%)
Oct 12, 2018 1264 1270 1234 1254 0 +24.22(+1.97%)
Oct 11, 2018 1245 1267 1222 1229 0 -12.74(-1.03%)
Oct 10, 2018 1279 1282 1242 1242 0 -58.05(-4.46%)
Oct 09, 2018 1299 1306 1292 1300 0 -0.85(-0.07%)
Oct 08, 2018 1306 1317 1290 1301 0 -14.84(-1.13%)
Oct 05, 2018 1347 1349 1304 1316 0 -31.32(-2.32%)
Oct 04, 2018 1363 1364 1336 1347 0 -25.24(-1.84%)
Oct 03, 2018 1379 1381 1360 1372 0 +1.53(+0.11%)
Oct 02, 2018 1368 1389 1368 1371 0 +0.43(+0.03%)
Oct 01, 2018 1371 1382 1367 1370 0 +3.70(+0.27%)
Sep 28, 2018 1355 1371 1352 1367 0 +8.87(+0.65%)
Sep 27, 2018 1357 1363 1353 1358 0 +6.02(+0.45%)
Sep 26, 2018 1360 1368 1351 1352 0 -12.97(-0.95%)
Sep 25, 2018 1384 1384 1363 1365 0 -23.64(-1.70%)
Sep 24, 2018 1375 1389 1370 1388 0 +5.37(+0.39%)
Sep 21, 2018 1386 1394 1380 1383 0 -4.58(-0.33%)
Sep 20, 2018 1381 1393 1381 1388 0 +15.99(+1.17%)
Sep 19, 2018 1372 1377 1365 1372 0 +2.81(+0.21%)
Sep 18, 2018 1364 1377 1364 1369 0 +11.39(+0.84%)
Sep 17, 2018 1370 1376 1356 1357 0 -19.83(-1.44%)
Sep 14, 2018 1370 1382 1366 1377 0 +15.11(+1.11%)
Sep 13, 2018 1365 1379 1356 1362 0 +16.18(+1.20%)
Sep 12, 2018 1342 1347 1317 1346 0 -15.87(-1.17%)
Sep 11, 2018 1366 1372 1355 1362 0 -13.85(-1.01%)
Sep 10, 2018 1371 1376 1363 1376 0 +14.97(+1.10%)
Sep 07, 2018 1362 1381 1358 1361 0 -5.58(-0.41%)
Sep 06, 2018 1398 1400 1365 1366 0 -37.47(-2.67%)
Sep 05, 2018 1411 1414 1392 1404 0 -7.11(-0.50%)
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.