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

PHLX Semiconductor Sector Index (NQ: SOX )

4,580.46 +54.26 (+1.20%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 25, 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 (%)
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%)
Jan 03, 2023 2575 2575 2489 2501 0 -31.12(-1.23%)
Dec 30, 2022 2532 0 -2.84(-0.11%)
Dec 29, 2022 2494 2543 2485 2535 0 +81.46(+3.32%)
Dec 28, 2022 2473 2504 2445 2453 0 -36.68(-1.47%)
Dec 27, 2022 2516 2519 2482 2490 0 -45.32(-1.79%)
Dec 23, 2022 2535 0 +2.16(+0.09%)
Dec 22, 2022 2588 2589 2482 2533 0 -111.17(-4.20%)
Dec 21, 2022 2602 2652 2600 2644 0 +60.86(+2.36%)
Dec 20, 2022 2568 2608 2566 2584 0 -16.22(-0.62%)
Dec 19, 2022 2637 2638 2576 2600 0 -36.24(-1.37%)
Dec 16, 2022 2645 2670 2612 2636 0 -25.30(-0.95%)
Dec 15, 2022 2729 2732 2658 2661 0 -115.87(-4.17%)
Dec 14, 2022 2818 2849 2751 2777 0 -44.26(-1.57%)
Dec 13, 2022 2899 2913 2789 2822 0 +42.32(+1.52%)
Dec 12, 2022 2710 2779 2699 2779 0 +58.19(+2.14%)
Dec 09, 2022 2737 2772 2716 2721 0 -23.71(-0.86%)
Dec 08, 2022 2684 2749 2668 2745 0 +71.48(+2.67%)
Dec 07, 2022 2650 2689 2645 2673 0 -0.28(-0.01%)
Dec 06, 2022 2736 2737 2651 2674 0 -64.52(-2.36%)
Dec 05, 2022 2758 2777 2713 2738 0 -33.19(-1.20%)
Dec 02, 2022 2730 2777 2723 2771 0 -33.45(-1.19%)
Dec 01, 2022 2834 2842 2771 2805 0 -22.16(-0.78%)
Nov 30, 2022 2679 2828 2655 2827 0 +156.20(+5.85%)
Nov 29, 2022 2685 2705 2657 2671 0 -8.13(-0.30%)
Nov 28, 2022 2714 2745 2665 2679 0 -72.49(-2.63%)
Nov 25, 2022 2767 2780 2751 2751 0 -35.15(-1.26%)
Nov 23, 2022 2786 0 +29.60(+1.07%)
Nov 22, 2022 2702 2758 2677 2757 0 +80.99(+3.03%)
Nov 21, 2022 2687 2697 2669 2676 0 -48.20(-1.77%)
Nov 18, 2022 2756 2760 2693 2724 0 +4.93(+0.18%)
Nov 17, 2022 2634 2728 2634 2719 0 +28.29(+1.05%)
Nov 16, 2022 2731 2748 2677 2691 0 -119.80(-4.26%)
Nov 15, 2022 2843 2849 2772 2811 0 +82.56(+3.03%)
Nov 14, 2022 2742 2779 2726 2728 0 -26.85(-0.97%)
Nov 11, 2022 2678 2769 2655 2755 0 +82.40(+3.08%)
Nov 10, 2022 2569 2676 2540 2672 0 +247.68(+10.21%)
Nov 09, 2022 2469 2473 2424 2425 0 -78.57(-3.14%)
Nov 08, 2022 2501 2536 2454 2503 0 +52.77(+2.15%)
Nov 07, 2022 2417 2458 2387 2451 0 +52.38(+2.18%)
Nov 04, 2022 2384 2401 2340 2398 0 +105.39(+4.60%)
Nov 03, 2022 2283 2331 2260 2293 0 -35.62(-1.53%)
Nov 02, 2022 2421 2328 2328 0 -74.28(-3.09%)
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.