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

PHLX Semiconductor Sector Index (NQ: SOX )

4,306.87 -184.84 (-4.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 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 28, 2022 3415 3461 3366 3430 0 -23.14(-0.67%)
Feb 25, 2022 3388 3455 3383 3453 0 +53.51(+1.57%)
Feb 24, 2022 3158 3404 3153 3399 0 +121.36(+3.70%)
Feb 23, 2022 3404 3430 3273 3278 0 -78.27(-2.33%)
Feb 22, 2022 3347 3436 3307 3356 0 -28.23(-0.83%)
Feb 18, 2022 3384 0 -38.30(-1.12%)
Feb 17, 2022 3504 3512 3421 3423 0 -133.09(-3.74%)
Feb 16, 2022 3513 3567 3481 3556 0 +1.24(+0.03%)
Feb 15, 2022 3440 3560 3433 3554 0 +184.25(+5.47%)
Feb 14, 2022 3376 3433 3325 3370 0 +4.95(+0.15%)
Feb 11, 2022 3554 3569 3342 3365 0 -170.85(-4.83%)
Feb 10, 2022 3569 3674 3521 3536 0 -117.62(-3.22%)
Feb 09, 2022 3582 3655 3544 3654 0 +118.59(+3.35%)
Feb 08, 2022 3442 3545 3434 3535 0 +82.80(+2.40%)
Feb 07, 2022 3467 3508 3440 3452 0 -0.74(-0.02%)
Feb 04, 2022 3421 3482 3374 3453 0 +20.52(+0.60%)
Feb 03, 2022 3508 3425 3433 0 -164.62(-4.58%)
Feb 02, 2022 3579 3601 3527 3597 0 +86.31(+2.46%)
Feb 01, 2022 3504 3515 3422 3511 0 +27.65(+0.79%)
Jan 31, 2022 3333 3483 0 +179.82(+5.44%)
Jan 28, 2022 3237 3304 3303 0 +59.40(+1.83%)
Jan 27, 2022 3420 3236 3244 0 -163.01(-4.78%)
Jan 26, 2022 3450 3541 3357 3407 0 +56.15(+1.68%)
Jan 25, 2022 3388 3420 3336 3351 0 -129.10(-3.71%)
Jan 24, 2022 3365 3483 3257 3480 0 +45.16(+1.31%)
Jan 21, 2022 3466 3567 3430 3435 0 -59.96(-1.72%)
Jan 20, 2022 3642 3667 3493 3495 0 -117.44(-3.25%)
Jan 19, 2022 3765 3778 3610 3612 0 -115.05(-3.09%)
Jan 18, 2022 3841 3841 3720 3727 0 -173.37(-4.44%)
Jan 14, 2022 3901 0 +88.77(+2.33%)
Jan 13, 2022 3971 3992 3801 3812 0 -89.37(-2.29%)
Jan 12, 2022 3916 3938 3866 3901 0 +25.77(+0.66%)
Jan 11, 2022 3786 3879 3768 3875 0 +70.05(+1.84%)
Jan 10, 2022 3739 3810 3677 3805 0 +9.07(+0.24%)
Jan 07, 2022 3912 3918 3786 3796 0 -112.71(-2.88%)
Jan 06, 2022 3876 3923 3839 3909 0 +29.16(+0.75%)
Jan 05, 2022 3987 4020 3877 3880 0 -129.13(-3.22%)
Jan 04, 2022 4041 4068 3918 4009 0 -18.22(-0.45%)
Jan 03, 2022 3974 4028 3961 4027 0 +81.06(+2.05%)
Dec 31, 2021 3960 3988 3945 3946 0 -5.88(-0.15%)
Dec 30, 2021 3996 4009 3946 3952 0 -47.31(-1.18%)
Dec 29, 2021 3995 4024 3979 3999 0 +7.16(+0.18%)
Dec 28, 2021 4053 4055 3978 3992 0 -47.32(-1.17%)
Dec 27, 2021 3946 4041 3946 4040 0 +107.12(+2.72%)
Dec 23, 2021 3932 3932 3932 0 +40.47(+1.04%)
Dec 22, 2021 3837 3893 3817 3892 0 +34.62(+0.90%)
Dec 21, 2021 3811 3862 3760 3857 0 +124.91(+3.35%)
Dec 20, 2021 3707 3755 3689 3732 0 -28.65(-0.76%)
Dec 17, 2021 3734 3815 3721 3761 0 -5.28(-0.14%)
Dec 16, 2021 3961 3962 3748 3766 0 -168.14(-4.27%)
Dec 15, 2021 3800 3940 3757 3934 0 +140.05(+3.69%)
Dec 14, 2021 3769 3815 3746 3794 0 -20.02(-0.52%)
Dec 13, 2021 3933 3937 3811 3814 0 -100.24(-2.56%)
Dec 10, 2021 3947 3968 3872 3915 0 +35.15(+0.91%)
Dec 09, 2021 3939 3982 3877 3880 0 -84.92(-2.14%)
Dec 08, 2021 3954 3973 3928 3964 0 -24.31(-0.61%)
Dec 07, 2021 3894 4002 3892 3989 0 +188.68(+4.97%)
Dec 06, 2021 3797 3814 3688 3800 0 -4.47(-0.12%)
Dec 03, 2021 3874 3903 3762 3805 0 -6.27(-0.16%)
Dec 02, 2021 3758 3839 3743 3811 0 +0.06(+0.00%)
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.