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 28, 2017 1018 1019 1003 1006 0 -17.76(-1.74%)
Apr 27, 2017 1016 1025 1015 1023 0 +14.13(+1.40%)
Apr 26, 2017 1015 1018 1006 1009 0 -8.65(-0.85%)
Apr 25, 2017 1013 1019 1010 1018 0 +10.01(+0.99%)
Apr 24, 2017 1009 1011 1004 1008 0 +14.86(+1.50%)
Apr 21, 2017 992.47 995.01 985.27 992.94 0 -4.61(-0.46%)
Apr 20, 2017 988.18 999.18 984.46 997.55 0 +15.50(+1.58%)
Apr 19, 2017 986.72 990.40 980.33 982.05 0 +5.38(+0.55%)
Apr 18, 2017 967.43 977.22 966.37 976.67 0 +4.10(+0.42%)
Apr 17, 2017 964.78 972.69 964.66 972.57 0 +12.55(+1.31%)
Apr 13, 2017 960.01 960.01 960.01 0 -6.53(-0.68%)
Apr 12, 2017 981.27 981.97 964.54 966.55 0 -16.80(-1.71%)
Apr 11, 2017 983.96 984.42 968.77 983.34 0 -8.28(-0.83%)
Apr 10, 2017 998.83 1000 989.22 991.62 0 -7.72(-0.77%)
Apr 07, 2017 994.22 1002 992.87 999.35 0 +4.66(+0.47%)
Apr 06, 2017 990.08 997.07 984.94 994.69 0 +1.16(+0.12%)
Apr 05, 2017 1003 1010 992.75 993.53 0 -6.95(-0.69%)
Apr 04, 2017 998.57 1007 997.23 1000 0 -5.32(-0.53%)
Apr 03, 2017 1013 1015 998.89 1006 0 -5.60(-0.55%)
Mar 31, 2017 1011 1017 1008 1011 0 -0.41(-0.04%)
Mar 30, 2017 1006 1014 1005 1012 0 +5.32(+0.53%)
Mar 29, 2017 1008 1009 1004 1006 0 -2.48(-0.25%)
Mar 28, 2017 1005 1013 1003 1009 0 +3.02(+0.30%)
Mar 27, 2017 994.09 1008 990.66 1006 0 +1.60(+0.16%)
Mar 24, 2017 1012 1017 1001 1004 0 +7.50(+0.75%)
Mar 23, 2017 997.91 1002 994.44 996.85 0 -2.50(-0.25%)
Mar 22, 2017 987.87 1000 986.30 999.34 0 +10.92(+1.10%)
Mar 21, 2017 1016 1017 986.99 988.42 0 -23.87(-2.36%)
Mar 20, 2017 1006 1016 1004 1012 0 +7.69(+0.77%)
Mar 17, 2017 1004 1006 1002 1005 0 +1.79(+0.18%)
Mar 16, 2017 1005 1007 1001 1003 0 -1.84(-0.18%)
Mar 15, 2017 996.36 1006 992.94 1005 0 +8.32(+0.84%)
Mar 14, 2017 995.98 996.64 988.42 996.33 0 -3.06(-0.31%)
Mar 13, 2017 995.40 999.66 993.06 999.39 0 +7.46(+0.75%)
Mar 10, 2017 989.01 994.21 986.49 991.93 0 +11.45(+1.17%)
Mar 09, 2017 976.00 982.45 973.34 980.48 0 +1.48(+0.15%)
Mar 08, 2017 981.53 986.62 976.75 979.00 0 +2.15(+0.22%)
Mar 07, 2017 972.68 982.84 969.95 976.85 0 +2.67(+0.27%)
Mar 06, 2017 968.15 976.03 963.03 974.18 0 +0.22(+0.02%)
Mar 03, 2017 973.88 975.29 968.27 973.97 0 -0.36(-0.04%)
Mar 02, 2017 985.87 988.09 973.33 974.33 0 -10.94(-1.11%)
Mar 01, 2017 980.79 985.94 971.49 985.26 0 +15.88(+1.64%)
Feb 28, 2017 982.30 982.42 967.37 969.38 0 -13.01(-1.32%)
Feb 27, 2017 972.66 982.51 971.77 982.40 0 +8.96(+0.92%)
Feb 24, 2017 958.78 973.56 955.11 973.44 0 -0.42(-0.04%)
Feb 23, 2017 986.88 987.06 967.81 973.87 0 -16.20(-1.64%)
Feb 22, 2017 989.90 991.24 985.99 990.07 0 -0.37(-0.04%)
Feb 21, 2017 981.21 990.59 980.97 990.43 0 +13.64(+1.40%)
Feb 17, 2017 976.80 976.80 976.80 0 +5.56(+0.57%)
Feb 16, 2017 971.02 972.80 965.34 971.24 0 +0.70(+0.07%)
Feb 15, 2017 965.06 971.25 960.23 970.54 0 +7.91(+0.82%)
Feb 14, 2017 962.90 964.12 957.00 962.63 0 -3.07(-0.32%)
Feb 13, 2017 968.91 971.61 963.71 965.70 0 +2.65(+0.28%)
Feb 10, 2017 969.10 969.91 953.91 963.05 0 -0.75(-0.08%)
Feb 09, 2017 975.03 975.03 962.54 963.81 0 -8.33(-0.86%)
Feb 08, 2017 972.90 976.43 967.27 972.14 0 +1.55(+0.16%)
Feb 07, 2017 972.00 974.06 965.22 970.59 0 +3.20(+0.33%)
Feb 06, 2017 963.50 967.72 960.08 967.39 0 +3.37(+0.35%)
Feb 03, 2017 963.65 965.31 960.05 964.02 0 +4.94(+0.51%)
Feb 02, 2017 953.64 962.33 948.53 959.08 0 -1.03(-0.11%)
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.