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

PHLX Semiconductor Sector Index (NQ: SOX )

4,490.93 +109.01 (+2.49%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 3042 3097 2991 3068 0 +68.46(+2.28%)
Feb 25, 2021 3142 3163 2988 2999 0 -184.58(-5.80%)
Feb 24, 2021 3061 3186 3037 3184 0 +99.86(+3.24%)
Feb 23, 2021 3042 3105 2963 3084 0 -18.13(-0.58%)
Feb 22, 2021 3181 3203 3094 3102 0 -121.45(-3.77%)
Feb 19, 2021 3201 3242 3188 3223 0 +76.67(+2.44%)
Feb 18, 2021 3143 3160 3109 3147 0 -31.45(-0.99%)
Feb 17, 2021 3197 3216 3138 3178 0 -60.68(-1.87%)
Feb 16, 2021 3251 3269 3222 3239 0 +19.05(+0.59%)
Feb 12, 2021 3220 3220 3220 0 +39.03(+1.23%)
Feb 11, 2021 3108 3183 3108 3181 0 +105.98(+3.45%)
Feb 10, 2021 3097 3109 3035 3075 0 +9.91(+0.32%)
Feb 09, 2021 3071 3089 3057 3065 0 -13.53(-0.44%)
Feb 08, 2021 3011 3079 3011 3078 0 +93.47(+3.13%)
Feb 05, 2021 3026 3029 2983 2985 0 -23.41(-0.78%)
Feb 04, 2021 2967 3008 2952 3008 0 +25.55(+0.86%)
Feb 03, 2021 3055 3063 2982 2983 0 -64.46(-2.12%)
Feb 02, 2021 3044 3049 3005 3047 0 +47.34(+1.58%)
Feb 01, 2021 2942 3007 2925 3000 0 +112.91(+3.91%)
Jan 29, 2021 2942 2955 2875 2887 0 -48.04(-1.64%)
Jan 28, 2021 2933 2978 2909 2935 0 +59.99(+2.09%)
Jan 27, 2021 2942 2961 2862 2875 0 -156.64(-5.17%)
Jan 26, 2021 3078 3079 3030 3032 0 -47.44(-1.54%)
Jan 25, 2021 3100 3108 3024 3079 0 +4.81(+0.16%)
Jan 22, 2021 3098 3116 3074 3074 0 -57.77(-1.84%)
Jan 21, 2021 3111 3141 3082 3132 0 +47.13(+1.53%)
Jan 20, 2021 3118 3139 3077 3085 0 -8.28(-0.27%)
Jan 19, 2021 3039 3098 3035 3093 0 +100.55(+3.36%)
Jan 15, 2021 2993 2993 2993 0 -62.87(-2.06%)
Jan 14, 2021 3037 3090 3030 3056 0 +63.69(+2.13%)
Jan 13, 2021 3020 3021 2980 2992 0 +3.93(+0.13%)
Jan 12, 2021 2989 3014 2960 2988 0 +18.10(+0.61%)
Jan 11, 2021 2915 2992 2914 2970 0 +33.45(+1.14%)
Jan 08, 2021 2984 2993 2905 2936 0 -0.53(-0.02%)
Jan 07, 2021 2875 2944 2874 2937 0 +109.04(+3.86%)
Jan 06, 2021 2817 2885 2804 2828 0 -9.21(-0.32%)
Jan 05, 2021 2786 2837 2783 2837 0 +53.96(+1.94%)
Jan 04, 2021 2822 2872 2763 2783 0 -12.29(-0.44%)
Dec 31, 2020 2796 2796 2796 0 +11.73(+0.42%)
Dec 30, 2020 2755 2789 2755 2784 0 +45.72(+1.67%)
Dec 29, 2020 2758 2758 2709 2738 0 -6.25(-0.23%)
Dec 28, 2020 2781 2783 2742 2744 0 -5.94(-0.22%)
Dec 24, 2020 2750 2750 2750 0 +26.71(+0.98%)
Dec 23, 2020 2755 2755 2722 2724 0 -20.44(-0.74%)
Dec 22, 2020 2747 2751 2723 2744 0 -3.32(-0.12%)
Dec 21, 2020 2721 2751 2704 2747 0 -17.45(-0.63%)
Dec 18, 2020 2783 2786 2746 2765 0 -13.40(-0.48%)
Dec 17, 2020 2791 2792 2768 2778 0 +4.72(+0.17%)
Dec 16, 2020 2780 2781 2754 2773 0 -1.37(-0.05%)
Dec 15, 2020 2775 2780 2753 2775 0 +38.54(+1.41%)
Dec 14, 2020 2724 2752 2724 2736 0 +32.17(+1.19%)
Dec 11, 2020 2704 2725 2675 2704 0 -29.59(-1.08%)
Dec 10, 2020 2707 2755 2705 2734 0 -1.10(-0.04%)
Dec 09, 2020 2800 2822 2719 2735 0 -81.50(-2.89%)
Dec 08, 2020 2805 2826 2790 2816 0 +9.66(+0.34%)
Dec 07, 2020 2796 2809 2780 2807 0 +13.58(+0.49%)
Dec 04, 2020 2729 2794 2725 2793 0 +76.88(+2.83%)
Dec 03, 2020 2730 2746 2714 2716 0 -0.20(-0.01%)
Dec 02, 2020 2704 2728 2697 2716 0 +6.62(+0.24%)
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.