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 (%)
Feb 28, 2013 428.81 430.24 426.04 426.63 0 +0.17(+0.04%)
Feb 27, 2013 419.86 428.53 419.48 426.46 0 +6.56(+1.56%)
Feb 26, 2013 419.51 420.89 416.25 419.89 0 +3.23(+0.78%)
Feb 25, 2013 427.65 428.59 416.66 416.67 0 -8.31(-1.96%)
Feb 22, 2013 420.43 425.26 419.08 424.98 0 +8.71(+2.09%)
Feb 21, 2013 422.37 422.40 413.30 416.27 0 -7.68(-1.81%)
Feb 20, 2013 433.76 433.93 423.78 423.95 0 -9.69(-2.23%)
Feb 19, 2013 428.69 433.70 428.24 433.64 0 +5.14(+1.20%)
Feb 15, 2013 428.50 428.50 428.50 0 -2.59(-0.60%)
Feb 14, 2013 425.62 431.52 425.08 431.08 0 +3.60(+0.84%)
Feb 13, 2013 426.86 429.12 424.80 427.48 0 +1.20(+0.28%)
Feb 12, 2013 424.19 426.94 423.76 426.28 0 +1.04(+0.24%)
Feb 11, 2013 423.94 426.27 423.18 425.24 0 +0.43(+0.10%)
Feb 08, 2013 421.09 425.25 421.09 424.81 0 +5.55(+1.32%)
Feb 07, 2013 420.62 420.63 415.41 419.26 0 -2.30(-0.55%)
Feb 06, 2013 417.79 421.83 417.74 421.56 0 +7.37(+1.78%)
Feb 04, 2013 417.55 421.54 414.12 414.18 0 -6.37(-1.51%)
Feb 01, 2013 415.74 420.95 415.23 420.55 0 +7.82(+1.89%)
Jan 31, 2013 414.93 416.15 411.96 412.73 0 -1.37(-0.33%)
Jan 30, 2013 413.29 416.40 413.24 414.10 0 +0.82(+0.20%)
Jan 29, 2013 414.28 415.04 411.96 413.28 0 -2.87(-0.69%)
Jan 28, 2013 416.04 417.70 414.99 416.16 0 +0.72(+0.17%)
Jan 25, 2013 412.79 417.36 412.77 415.44 0 +5.20(+1.27%)
Jan 24, 2013 409.24 413.88 407.44 410.24 0 -3.65(-0.88%)
Jan 23, 2013 411.92 414.44 409.92 413.88 0 +4.28(+1.05%)
Jan 22, 2013 410.29 410.29 407.06 409.60 0 -1.03(-0.25%)
Jan 18, 2013 410.64 410.64 410.64 0 -1.89(-0.46%)
Jan 17, 2013 405.30 413.27 405.30 412.53 0 +8.07(+2.00%)
Jan 16, 2013 399.73 405.51 399.63 404.46 0 +4.59(+1.15%)
Jan 15, 2013 400.06 400.38 398.10 399.87 0 -2.02(-0.50%)
Jan 14, 2013 401.46 403.02 398.68 401.89 0 -0.97(-0.24%)
Jan 12, 2013 400.75 403.23 400.50 402.86 0 +0.00(+0.00%)
Jan 11, 2013 400.75 403.23 400.50 402.86 0 +2.13(+0.53%)
Jan 10, 2013 399.47 401.35 397.49 400.74 0 +5.27(+1.33%)
Jan 09, 2013 393.35 395.52 392.87 395.47 0 +4.11(+1.05%)
Jan 08, 2013 395.40 396.56 391.06 391.36 0 -4.42(-1.12%)
Jan 07, 2013 395.71 397.56 393.84 395.78 0 -1.90(-0.48%)
Jan 04, 2013 397.86 398.59 395.00 397.68 0 +0.14(+0.03%)
Jan 03, 2013 396.96 400.67 396.26 397.54 0 -2.19(-0.55%)
Jan 02, 2013 397.47 399.82 376.88 399.73 0 +22.86(+6.06%)
Dec 31, 2012 376.88 376.88 376.88 0 +0.00(+0.00%)
Dec 28, 2012 376.84 380.65 376.56 376.88 0 -2.68(-0.71%)
Dec 27, 2012 380.80 381.05 375.16 379.55 0 -1.46(-0.38%)
Dec 26, 2012 384.61 387.29 380.87 381.01 0 -3.14(-0.82%)
Dec 24, 2012 384.14 384.14 384.14 0 -1.44(-0.37%)
Dec 21, 2012 381.33 385.74 379.19 385.59 0 -3.90(-1.00%)
Dec 20, 2012 389.97 390.07 385.78 389.49 0 +0.02(+0.01%)
Dec 19, 2012 390.30 393.24 389.44 389.47 0 +0.74(+0.19%)
Dec 18, 2012 384.06 389.73 383.48 388.73 0 +6.11(+1.60%)
Dec 17, 2012 381.48 384.18 379.21 382.62 0 +1.59(+0.42%)
Dec 14, 2012 382.53 383.91 379.11 381.03 0 -2.64(-0.69%)
Dec 13, 2012 386.42 390.46 382.44 383.67 0 -4.07(-1.05%)
Dec 12, 2012 390.56 391.29 386.96 387.74 0 -1.25(-0.32%)
Dec 11, 2012 383.62 390.17 383.58 389.00 0 +7.17(+1.88%)
Dec 10, 2012 378.92 382.70 378.92 381.83 0 +2.37(+0.62%)
Dec 07, 2012 379.14 380.27 376.85 379.46 0 +0.83(+0.22%)
Dec 06, 2012 375.12 378.66 374.13 378.63 0 +4.17(+1.11%)
Dec 05, 2012 374.65 376.07 371.82 374.46 0 -0.58(-0.15%)
Dec 04, 2012 373.08 376.00 370.97 375.04 0 +0.69(+0.18%)
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.