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 (%)
Apr 30, 2013 440.20 444.37 438.65 444.36 0 +3.55(+0.81%)
Apr 29, 2013 436.68 441.77 435.71 440.81 0 +5.52(+1.27%)
Apr 26, 2013 435.31 437.17 434.09 435.29 0 -4.70(-1.07%)
Apr 25, 2013 436.18 442.69 435.79 439.98 0 +4.34(+1.00%)
Apr 24, 2013 430.68 436.90 429.33 435.65 0 +5.44(+1.26%)
Apr 23, 2013 425.36 431.18 424.57 430.21 0 +8.84(+2.10%)
Apr 22, 2013 417.63 422.91 412.43 421.37 0 +4.39(+1.05%)
Apr 19, 2013 413.36 417.99 410.68 416.97 0 +3.09(+0.75%)
Apr 18, 2013 421.12 423.50 412.69 413.88 0 -3.77(-0.90%)
Apr 17, 2013 426.22 426.22 415.76 417.65 0 -14.20(-3.29%)
Apr 16, 2013 425.82 432.21 425.24 431.85 0 +9.18(+2.17%)
Apr 15, 2013 430.77 432.31 422.48 422.67 0 -10.95(-2.53%)
Apr 12, 2013 433.72 434.80 428.70 433.63 0 -2.01(-0.46%)
Apr 11, 2013 434.21 438.14 432.94 435.63 0 -1.71(-0.39%)
Apr 10, 2013 428.94 437.65 428.94 437.34 0 +9.20(+2.15%)
Apr 09, 2013 424.96 430.95 421.66 428.14 0 +3.98(+0.94%)
Apr 08, 2013 419.22 424.20 415.57 424.17 0 +5.24(+1.25%)
Apr 05, 2013 414.28 419.50 411.99 418.93 0 -2.21(-0.53%)
Apr 04, 2013 415.93 421.19 415.09 421.14 0 +5.33(+1.28%)
Apr 03, 2013 424.54 425.41 414.23 415.81 0 -8.40(-1.98%)
Apr 02, 2013 429.14 429.56 422.48 424.21 0 -3.59(-0.84%)
Apr 01, 2013 435.66 435.75 426.54 427.80 0 -8.87(-2.03%)
Mar 28, 2013 436.66 436.66 436.66 0 +3.13(+0.72%)
Mar 27, 2013 429.41 434.22 427.95 433.53 0 +0.46(+0.11%)
Mar 26, 2013 431.19 433.28 429.81 433.07 0 +3.90(+0.91%)
Mar 25, 2013 431.57 433.09 426.70 429.17 0 -0.91(-0.21%)
Mar 22, 2013 429.30 432.01 427.74 430.08 0 +4.83(+1.14%)
Mar 21, 2013 428.77 429.80 424.65 425.25 0 -6.76(-1.56%)
Mar 20, 2013 430.31 432.94 429.52 432.01 0 +5.28(+1.24%)
Mar 19, 2013 429.73 430.87 422.90 426.73 0 -1.66(-0.39%)
Mar 18, 2013 429.05 432.11 426.30 428.39 0 -5.80(-1.33%)
Mar 15, 2013 441.50 441.50 432.96 434.18 0 -7.35(-1.66%)
Mar 14, 2013 441.44 443.41 440.57 441.53 0 +2.39(+0.54%)
Mar 13, 2013 437.56 440.19 435.27 439.14 0 +1.47(+0.34%)
Mar 12, 2013 434.86 438.08 434.31 437.67 0 +1.82(+0.42%)
Mar 11, 2013 433.89 436.36 431.89 435.85 0 +0.60(+0.14%)
Mar 08, 2013 436.00 437.53 431.52 435.26 0 +0.58(+0.13%)
Mar 07, 2013 434.56 436.99 433.33 434.68 0 +1.72(+0.40%)
Mar 06, 2013 434.00 435.25 431.60 432.96 0 +0.57(+0.13%)
Mar 05, 2013 428.14 433.24 428.09 432.39 0 +8.38(+1.98%)
Mar 04, 2013 424.31 424.63 420.84 424.01 0 -1.08(-0.25%)
Mar 01, 2013 423.57 426.42 419.30 425.09 0 -1.54(-0.36%)
Feb 28, 2013 428.81 430.24 426.04 426.63 0 +0.17(+0.04%)
Feb 27, 2013 419.86 428.53 419.48 426.46 0 +6.56(+1.56%)
Feb 26, 2013 419.51 420.89 416.25 419.89 0 +3.23(+0.78%)
Feb 25, 2013 427.65 428.59 416.66 416.67 0 -8.31(-1.96%)
Feb 22, 2013 420.43 425.26 419.08 424.98 0 +8.71(+2.09%)
Feb 21, 2013 422.37 422.40 413.30 416.27 0 -7.68(-1.81%)
Feb 20, 2013 433.76 433.93 423.78 423.95 0 -9.69(-2.23%)
Feb 19, 2013 428.69 433.70 428.24 433.64 0 +5.14(+1.20%)
Feb 15, 2013 428.50 428.50 428.50 0 -2.59(-0.60%)
Feb 14, 2013 425.62 431.52 425.08 431.08 0 +3.60(+0.84%)
Feb 13, 2013 426.86 429.12 424.80 427.48 0 +1.20(+0.28%)
Feb 12, 2013 424.19 426.94 423.76 426.28 0 +1.04(+0.24%)
Feb 11, 2013 423.94 426.27 423.18 425.24 0 +0.43(+0.10%)
Feb 08, 2013 421.09 425.25 421.09 424.81 0 +5.55(+1.32%)
Feb 07, 2013 420.62 420.63 415.41 419.26 0 -2.30(-0.55%)
Feb 06, 2013 417.79 421.83 417.74 421.56 0 +7.37(+1.78%)
Feb 04, 2013 417.55 421.54 414.12 414.18 0 -6.37(-1.51%)
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.