Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,899.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3651 3686 3644 3673 0 +58.88(+1.63%)
Jun 29, 2023 3622 3627 3583 3614 0 +4.70(+0.13%)
Jun 28, 2023 3590 3645 3581 3609 0 -32.93(-0.90%)
Jun 27, 2023 3528 3647 3518 3642 0 +126.64(+3.60%)
Jun 26, 2023 3528 3582 3516 3516 0 +9.06(+0.26%)
Jun 23, 2023 3510 3527 3489 3507 0 -63.16(-1.77%)
Jun 22, 2023 3526 3581 3524 3570 0 +20.14(+0.57%)
Jun 21, 2023 3622 3637 3548 3550 0 -97.83(-2.68%)
Jun 20, 2023 3669 3693 3616 3648 0 -25.58(-0.70%)
Jun 16, 2023 3673 0 -34.92(-0.94%)
Jun 15, 2023 3699 3736 3684 3708 0 -31.69(-0.85%)
Jun 14, 2023 3672 3741 3654 3740 0 +56.09(+1.52%)
Jun 13, 2023 3696 3712 3646 3684 0 +42.00(+1.15%)
Jun 12, 2023 3567 3645 3566 3642 0 +116.69(+3.31%)
Jun 09, 2023 3562 3580 3509 3525 0 +10.65(+0.30%)
Jun 08, 2023 3488 3521 3469 3514 0 +37.15(+1.07%)
Jun 07, 2023 3511 3557 3470 3477 0 -11.17(-0.32%)
Jun 06, 2023 3424 3504 3418 3488 0 +44.22(+1.28%)
Jun 05, 2023 3487 3489 3430 3444 0 -57.28(-1.64%)
Jun 02, 2023 3539 3546 3478 3501 0 -5.34(-0.15%)
Jun 01, 2023 3469 3538 3438 3507 0 +53.56(+1.55%)
May 31, 2023 3488 3531 3452 3453 0 -96.21(-2.71%)
May 30, 2023 3634 3644 3538 3549 0 +3.72(+0.10%)
May 26, 2023 3546 0 +208.95(+6.26%)
May 25, 2023 3283 3347 3238 3337 0 +212.63(+6.81%)
May 24, 2023 3109 3135 3091 3124 0 -53.35(-1.68%)
May 23, 2023 3200 3217 3172 3177 0 -37.60(-1.17%)
May 22, 2023 3181 3224 3174 3215 0 +11.55(+0.36%)
May 19, 2023 3214 3218 3186 3203 0 -20.00(-0.62%)
May 18, 2023 3140 3230 3137 3223 0 +98.81(+3.16%)
May 17, 2023 3078 3135 3056 3125 0 +75.97(+2.49%)
May 16, 2023 3046 3083 3044 3049 0 -3.93(-0.13%)
May 15, 2023 2980 3053 2972 3053 0 +79.79(+2.68%)
May 12, 2023 2989 3000 2944 2973 0 -5.87(-0.20%)
May 11, 2023 3001 3005 2951 2979 0 -18.79(-0.63%)
May 10, 2023 3004 3019 2968 2998 0 +29.67(+1.00%)
May 09, 2023 2979 2984 2960 2968 0 -56.57(-1.87%)
May 08, 2023 3010 3026 2980 3024 0 +16.72(+0.56%)
May 05, 2023 2942 3019 2931 3008 0 +66.06(+2.25%)
May 04, 2023 2933 2972 2913 2942 0 -15.74(-0.53%)
May 03, 2023 2981 3009 2957 2957 0 -39.49(-1.32%)
May 02, 2023 3023 3034 2969 2997 0 -22.23(-0.74%)
May 01, 2023 3007 3027 2997 3019 0 +24.12(+0.81%)
Apr 28, 2023 2966 2995 2945 2995 0 +53.38(+1.81%)
Apr 27, 2023 2920 2945 2868 2942 0 +18.60(+0.64%)
Apr 26, 2023 2940 2952 2908 2923 0 +16.70(+0.57%)
Apr 25, 2023 2986 2988 2906 2906 0 -101.22(-3.37%)
Apr 24, 2023 3018 3032 2988 3008 0 -13.93(-0.46%)
Apr 21, 2023 3027 3032 2996 3021 0 -24.84(-0.82%)
Apr 20, 2023 3016 3091 3016 3046 0 -0.10(-0.00%)
Apr 19, 2023 3036 3053 3027 3046 0 -31.34(-1.02%)
Apr 18, 2023 3098 3116 3054 3078 0 +11.04(+0.36%)
Apr 17, 2023 3033 3068 3026 3067 0 -3.77(-0.12%)
Apr 14, 2023 3070 3107 3037 3070 0 -4.49(-0.15%)
Apr 13, 2023 3054 3092 3036 3075 0 +22.42(+0.73%)
Apr 12, 2023 3133 3141 3050 3053 0 -56.90(-1.83%)
Apr 11, 2023 3146 3146 3104 3109 0 -17.55(-0.56%)
Apr 10, 2023 3048 3128 3042 3127 0 +55.21(+1.80%)
Apr 06, 2023 3072 0 -14.21(-0.46%)
Apr 05, 2023 3107 3112 3055 3086 0 -56.53(-1.80%)
Apr 04, 2023 3207 3209 3126 3142 0 -57.93(-1.81%)
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.