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 (%)
Jul 31, 2023 3868 3875 3843 3862 0 +9.87(+0.26%)
Jul 28, 2023 3831 3862 3804 3852 0 +83.49(+2.22%)
Jul 27, 2023 3791 3845 3747 3768 0 +68.90(+1.86%)
Jul 26, 2023 3704 3730 3662 3699 0 -55.90(-1.49%)
Jul 25, 2023 3719 3774 3718 3755 0 +62.95(+1.70%)
Jul 24, 2023 3702 3723 3680 3692 0 -6.53(-0.18%)
Jul 21, 2023 3704 3730 3679 3699 0 +35.00(+0.96%)
Jul 20, 2023 3724 3743 3648 3664 0 -137.81(-3.62%)
Jul 19, 2023 3849 3850 3792 3802 0 -40.69(-1.06%)
Jul 18, 2023 3820 3855 3790 3842 0 +5.04(+0.13%)
Jul 17, 2023 3757 3855 3729 3837 0 +86.90(+2.32%)
Jul 14, 2023 3798 3828 3735 3750 0 -46.72(-1.23%)
Jul 13, 2023 3753 3803 3747 3797 0 +75.66(+2.03%)
Jul 12, 2023 3705 3727 3685 3721 0 +67.94(+1.86%)
Jul 11, 2023 3669 3669 3599 3654 0 +1.93(+0.05%)
Jul 10, 2023 3588 3656 3586 3652 0 +73.87(+2.06%)
Jul 07, 2023 3581 3634 3573 3578 0 +0.24(+0.01%)
Jul 06, 2023 3560 3582 3533 3577 0 -44.83(-1.24%)
Jul 05, 2023 3677 3684 3622 3622 0 -81.30(-2.20%)
Jul 03, 2023 3704 0 +30.56(+0.83%)
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%)
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.