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

PHLX Semiconductor Sector Index (NQ: SOX )

4,478.80 +96.88 (+2.21%)
Streaming Delayed Price Updated: 4:15 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 27, 2015 716.78 718.60 712.71 714.65 0 -2.02(-0.28%)
Feb 26, 2015 718.81 716.67 0 +4.68(+0.66%)
Feb 25, 2015 714.56 716.06 710.00 711.99 0 -4.12(-0.58%)
Feb 24, 2015 716.29 716.12 0 +9.41(+1.33%)
Feb 23, 2015 710.40 710.47 704.16 706.70 0 -4.55(-0.64%)
Feb 20, 2015 704.64 711.51 702.94 711.25 0 +4.29(+0.61%)
Feb 19, 2015 704.16 708.87 702.76 706.96 0 +1.80(+0.25%)
Feb 18, 2015 704.60 707.01 702.24 705.16 0 -1.98(-0.28%)
Feb 17, 2015 703.92 707.75 702.37 707.14 0 +2.06(+0.29%)
Feb 13, 2015 705.08 705.08 705.08 0 +4.88(+0.70%)
Feb 12, 2015 692.42 700.19 691.71 700.19 0 +10.95(+1.59%)
Feb 11, 2015 687.22 691.62 684.35 689.25 0 +2.21(+0.32%)
Feb 10, 2015 672.24 687.32 671.14 687.03 0 +22.50(+3.39%)
Feb 09, 2015 669.51 670.06 662.95 664.54 0 -7.31(-1.09%)
Feb 06, 2015 676.04 682.02 670.02 671.85 0 -3.85(-0.57%)
Feb 05, 2015 671.77 675.78 668.14 675.69 0 +6.54(+0.98%)
Feb 04, 2015 664.43 673.79 664.43 669.15 0 +2.22(+0.33%)
Feb 03, 2015 657.75 667.13 656.82 666.93 0 +11.75(+1.79%)
Feb 02, 2015 653.78 657.24 641.09 655.19 0 +2.05(+0.31%)
Jan 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
Jan 02, 2015 690.28 694.03 680.28 686.73 0 -0.14(-0.02%)
Dec 31, 2014 686.87 686.87 686.87 0 -4.12(-0.60%)
Dec 30, 2014 692.32 693.97 690.70 690.99 0 -4.09(-0.59%)
Dec 29, 2014 696.19 696.62 692.43 695.08 0 -1.92(-0.28%)
Dec 26, 2014 698.07 699.78 695.91 697.00 0 +0.65(+0.09%)
Dec 24, 2014 696.35 696.35 696.35 0 +1.02(+0.15%)
Dec 23, 2014 699.37 702.17 694.97 695.32 0 -1.36(-0.20%)
Dec 22, 2014 689.45 697.32 688.83 696.68 0 +10.59(+1.54%)
Dec 19, 2014 688.56 689.19 682.90 686.10 0 -2.03(-0.29%)
Dec 18, 2014 685.72 688.12 681.29 688.12 0 +12.54(+1.86%)
Dec 17, 2014 662.06 676.70 656.66 675.58 0 +14.29(+2.16%)
Dec 16, 2014 675.23 661.30 0 -4.42(-0.66%)
Dec 15, 2014 676.06 681.34 663.37 665.71 0 -5.61(-0.84%)
Dec 12, 2014 676.86 681.70 671.18 671.33 0 -11.82(-1.73%)
Dec 11, 2014 683.26 691.41 681.52 683.15 0 +3.18(+0.47%)
Dec 10, 2014 690.00 693.56 678.55 679.97 0 -12.87(-1.86%)
Dec 09, 2014 683.52 694.64 681.45 692.84 0 -0.16(-0.02%)
Dec 08, 2014 700.56 704.44 688.51 693.00 0 -10.11(-1.44%)
Dec 05, 2014 697.17 703.12 696.48 703.12 0 +6.95(+1.00%)
Dec 04, 2014 696.39 700.49 691.90 696.16 0 +0.88(+0.13%)
Dec 03, 2014 684.10 696.21 684.10 695.28 0 +13.92(+2.04%)
Dec 02, 2014 675.54 681.44 672.88 681.35 0 +4.66(+0.69%)
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.