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

PHLX Semiconductor Sector Index (NQ: SOX )

4,673.30 -92.49 (-1.94%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
Jan 31, 2017 952.59 952.65 938.76 944.28 0 -12.56(-1.31%)
Jan 30, 2017 956.62 957.31 945.00 956.84 0 -5.42(-0.56%)
Jan 27, 2017 955.79 962.32 955.67 962.26 0 +11.94(+1.26%)
Jan 26, 2017 955.15 955.99 946.62 950.32 0 -5.74(-0.60%)
Jan 25, 2017 953.64 957.56 947.27 956.06 0 +13.64(+1.45%)
Jan 24, 2017 929.29 943.42 928.51 942.41 0 +18.64(+2.02%)
Jan 23, 2017 924.13 928.20 916.86 923.77 0 -6.24(-0.67%)
Jan 20, 2017 927.55 935.58 927.45 930.01 0 +11.98(+1.30%)
Jan 19, 2017 921.30 928.17 917.17 918.03 0 -4.33(-0.47%)
Jan 18, 2017 911.11 922.87 909.93 922.36 0 +12.88(+1.42%)
Jan 17, 2017 919.90 920.61 906.56 909.48 0 -15.19(-1.64%)
Jan 13, 2017 924.67 924.67 924.67 0 +6.51(+0.71%)
Jan 12, 2017 918.78 918.80 904.66 918.16 0 -8.38(-0.90%)
Jan 11, 2017 922.39 926.63 919.64 926.54 0 +3.48(+0.38%)
Jan 10, 2017 919.97 924.98 918.13 923.06 0 +4.48(+0.49%)
Jan 09, 2017 911.92 922.24 911.92 918.58 0 +9.93(+1.09%)
Jan 06, 2017 903.26 911.32 898.55 908.65 0 +6.97(+0.77%)
Jan 05, 2017 909.91 914.75 900.21 901.69 0 -8.08(-0.89%)
Jan 04, 2017 910.53 913.68 905.23 909.77 0 +2.43(+0.27%)
Jan 03, 2017 910.80 919.87 899.33 907.34 0 +0.87(+0.10%)
Dec 30, 2016 906.47 906.47 906.47 0 -14.73(-1.60%)
Dec 29, 2016 913.75 921.23 911.46 921.20 0 +0.11(+0.01%)
Dec 28, 2016 943.20 944.23 920.67 921.09 0 -18.12(-1.93%)
Dec 27, 2016 931.11 940.74 931.11 939.21 0 +11.29(+1.22%)
Dec 23, 2016 927.92 927.92 927.92 0 +4.86(+0.53%)
Dec 22, 2016 927.73 928.28 919.45 923.06 0 +4.73(+0.51%)
Dec 21, 2016 919.54 922.45 916.86 918.33 0 +0.35(+0.04%)
Dec 20, 2016 915.58 919.98 914.38 917.99 0 +8.31(+0.91%)
Dec 19, 2016 904.57 913.29 902.39 909.68 0 +8.83(+0.98%)
Dec 16, 2016 912.40 916.57 896.68 900.85 0 -9.12(-1.00%)
Dec 15, 2016 897.70 913.82 896.69 909.97 0 +15.69(+1.75%)
Dec 14, 2016 895.54 899.89 891.60 894.28 0 -1.27(-0.14%)
Dec 13, 2016 890.08 901.59 888.70 895.55 0 +10.09(+1.14%)
Dec 12, 2016 886.29 890.14 878.25 885.46 0 -7.05(-0.79%)
Dec 09, 2016 903.64 903.64 886.31 892.51 0 -3.19(-0.36%)
Dec 08, 2016 890.75 900.97 889.42 895.70 0 +7.25(+0.82%)
Dec 07, 2016 869.80 889.84 866.62 888.45 0 +18.45(+2.12%)
Dec 06, 2016 861.49 870.81 861.26 870.00 0 +11.87(+1.38%)
Dec 05, 2016 854.87 860.56 849.46 858.13 0 +10.43(+1.23%)
Dec 02, 2016 834.24 849.02 832.90 847.70 0 +10.91(+1.30%)
Dec 01, 2016 878.91 878.96 832.13 836.79 0 -42.67(-4.85%)
Nov 30, 2016 887.14 887.19 879.43 879.47 0 -5.79(-0.65%)
Nov 29, 2016 885.87 890.86 881.54 885.25 0 -2.00(-0.23%)
Nov 28, 2016 888.87 891.46 886.28 887.25 0 -3.72(-0.42%)
Nov 25, 2016 888.95 891.39 886.95 890.97 0 +1.66(+0.19%)
Nov 23, 2016 889.31 889.31 889.31 0 +1.04(+0.12%)
Nov 22, 2016 885.14 888.84 884.21 888.27 0 +9.27(+1.05%)
Nov 21, 2016 876.25 879.86 872.52 879.00 0 +6.37(+0.73%)
Nov 18, 2016 868.23 874.22 865.47 872.63 0 +5.79(+0.67%)
Nov 17, 2016 858.79 870.75 855.60 866.84 0 +9.29(+1.08%)
Nov 16, 2016 847.08 858.31 846.23 857.55 0 +9.65(+1.14%)
Nov 15, 2016 836.28 850.03 834.48 847.90 0 +15.82(+1.90%)
Nov 14, 2016 837.69 839.00 829.98 832.08 0 -5.16(-0.62%)
Nov 11, 2016 819.15 838.02 819.09 837.24 0 +31.15(+3.86%)
Nov 10, 2016 827.49 833.80 798.20 806.09 0 -17.50(-2.12%)
Nov 09, 2016 805.66 826.18 805.44 823.59 0 -4.09(-0.49%)
Nov 08, 2016 825.86 832.68 820.91 827.68 0 +1.81(+0.22%)
Nov 07, 2016 816.62 826.31 814.24 825.87 0 +23.00(+2.86%)
Nov 04, 2016 800.99 810.32 797.74 802.88 0 -5.13(-0.63%)
Nov 03, 2016 811.73 815.27 805.34 808.00 0 -2.56(-0.32%)
Nov 02, 2016 818.43 821.15 808.15 810.57 0 -5.51(-0.68%)
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.