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

PHLX Semiconductor Sector Index (NQ: SOX )

4,682.64 +3.54 (+0.08%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 16, 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 (%)
Mar 31, 2023 3185 3234 3178 3231 0 +22.60(+0.70%)
Mar 30, 2023 3198 3230 3186 3208 0 +51.15(+1.62%)
Mar 29, 2023 3111 3177 3105 3157 0 +99.84(+3.27%)
Mar 28, 2023 3075 3077 3016 3057 0 -26.30(-0.85%)
Mar 27, 2023 3127 3142 3076 3084 0 -37.69(-1.21%)
Mar 24, 2023 3151 3154 3090 3121 0 -53.10(-1.67%)
Mar 23, 2023 3148 3216 3119 3174 0 +82.65(+2.67%)
Mar 22, 2023 3119 3202 3090 3092 0 -25.18(-0.81%)
Mar 21, 2023 3140 3170 3071 3117 0 +2.18(+0.07%)
Mar 20, 2023 3085 3123 3060 3115 0 +31.19(+1.01%)
Mar 17, 2023 3105 3127 3064 3084 0 -14.55(-0.47%)
Mar 16, 2023 2966 3102 2955 3098 0 +120.68(+4.05%)
Mar 15, 2023 2968 2985 2915 2977 0 -32.76(-1.09%)
Mar 14, 2023 2978 3027 2961 3010 0 +88.44(+3.03%)
Mar 13, 2023 2886 2958 2861 2922 0 -2.22(-0.08%)
Mar 10, 2023 2996 3004 2910 2924 0 -56.28(-1.89%)
Mar 09, 2023 3039 3084 2976 2980 0 -61.18(-2.01%)
Mar 08, 2023 2982 3044 2979 3041 0 +78.97(+2.67%)
Mar 07, 2023 2997 3011 2951 2962 0 -32.17(-1.07%)
Mar 06, 2023 3040 3064 2989 2995 0 -33.75(-1.11%)
Mar 03, 2023 2983 3032 2962 3028 0 +44.23(+1.48%)
Mar 02, 2023 2913 2997 2892 2984 0 +28.28(+0.96%)
Mar 01, 2023 2967 2993 2945 2956 0 -2.56(-0.09%)
Feb 28, 2023 2943 2998 2937 2958 0 +7.18(+0.24%)
Feb 27, 2023 2986 2987 2950 2951 0 +16.10(+0.55%)
Feb 24, 2023 2935 2950 2913 2935 0 -53.70(-1.80%)
Feb 23, 2023 3001 3003 2931 2989 0 +96.42(+3.33%)
Feb 22, 2023 2913 2936 2876 2892 0 -13.87(-0.48%)
Feb 21, 2023 2961 2992 2902 2906 0 -99.61(-3.31%)
Feb 17, 2023 3006 0 -49.37(-1.62%)
Feb 16, 2023 3079 3109 3051 3055 0 -77.83(-2.48%)
Feb 15, 2023 3095 3134 3063 3133 0 +11.44(+0.37%)
Feb 14, 2023 3024 3131 3013 3122 0 +64.31(+2.10%)
Feb 13, 2023 3023 3066 3001 3057 0 +46.17(+1.53%)
Feb 10, 2023 3027 3034 2980 3011 0 -48.47(-1.58%)
Feb 09, 2023 3116 3141 3039 3060 0 +3.99(+0.13%)
Feb 08, 2023 3109 3129 3050 3056 0 -68.52(-2.19%)
Feb 07, 2023 3043 3138 3033 3124 0 +94.41(+3.12%)
Feb 06, 2023 3031 3076 3019 3030 0 -52.37(-1.70%)
Feb 03, 2023 3068 3152 3065 3082 0 -59.73(-1.90%)
Feb 02, 2023 3102 3169 3088 3142 0 +68.37(+2.22%)
Feb 01, 2023 2939 3104 2936 3073 0 +151.55(+5.19%)
Jan 31, 2023 2860 2923 2859 2922 0 +55.23(+1.93%)
Jan 30, 2023 2904 2920 2865 2867 0 -78.58(-2.67%)
Jan 27, 2023 2907 2971 2906 2945 0 -21.33(-0.72%)
Jan 26, 2023 2958 2969 2905 2967 0 +47.61(+1.63%)
Jan 25, 2023 2862 2923 2840 2919 0 +5.25(+0.18%)
Jan 24, 2023 2901 2937 2897 2914 0 -21.09(-0.72%)
Jan 23, 2023 2823 2944 2818 2935 0 +140.14(+5.01%)
Jan 20, 2023 2735 2796 2710 2795 0 +84.25(+3.11%)
Jan 19, 2023 2763 2764 2704 2710 0 -79.03(-2.83%)
Jan 18, 2023 2835 2854 2788 2789 0 -18.01(-0.64%)
Jan 17, 2023 2792 2831 2780 2807 0 +6.82(+0.24%)
Jan 13, 2023 2801 0 +11.01(+0.39%)
Jan 12, 2023 2771 2808 2715 2790 0 +34.29(+1.24%)
Jan 11, 2023 2722 2756 2700 2755 0 +34.07(+1.25%)
Jan 10, 2023 2675 2722 2663 2721 0 +34.54(+1.29%)
Jan 09, 2023 2683 2746 2668 2687 0 +50.65(+1.92%)
Jan 06, 2023 2553 2649 2519 2636 0 +117.58(+4.67%)
Jan 05, 2023 2539 2556 2517 2519 0 -50.94(-1.98%)
Jan 04, 2023 2552 2582 2523 2569 0 +68.47(+2.74%)
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.