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 (%)
Jul 31, 2017 1097 1099 1082 1085 0 -7.84(-0.72%)
Jul 28, 2017 1093 1098 1088 1093 0 -4.28(-0.39%)
Jul 27, 2017 1119 1121 1084 1097 0 -18.08(-1.62%)
Jul 26, 2017 1112 1120 1109 1115 0 +12.76(+1.16%)
Jul 25, 2017 1100 1105 1092 1103 0 -0.42(-0.04%)
Jul 24, 2017 1108 1108 1102 1103 0 -4.53(-0.41%)
Jul 21, 2017 1108 1108 1102 1108 0 -9.08(-0.81%)
Jul 20, 2017 1118 1105 1117 0 +3.44(+0.31%)
Jul 19, 2017 1109 1114 1106 1113 0 +9.83(+0.89%)
Jul 18, 2017 1093 1103 1090 1103 0 +3.80(+0.35%)
Jul 17, 2017 1107 1107 1096 1100 0 -4.77(-0.43%)
Jul 14, 2017 1095 1105 1094 1104 0 +14.19(+1.30%)
Jul 13, 2017 1094 1101 1086 1090 0 -2.73(-0.25%)
Jul 12, 2017 1086 1095 1083 1093 0 +17.44(+1.62%)
Jul 11, 2017 1067 1076 1064 1075 0 +8.32(+0.78%)
Jul 10, 2017 1059 1069 1052 1067 0 +12.20(+1.16%)
Jul 07, 2017 1043 1059 1043 1055 0 +17.85(+1.72%)
Jul 06, 2017 1032 1046 1027 1037 0 -4.73(-0.45%)
Jul 05, 2017 1043 1027 1042 0 +21.27(+2.08%)
Jul 03, 2017 1021 1021 1021 0 -14.40(-1.39%)
Jun 30, 2017 1045 1048 1031 1035 0 -5.51(-0.53%)
Jun 29, 2017 1060 1061 1026 1040 0 -26.76(-2.51%)
Jun 28, 2017 1057 1068 1045 1067 0 +18.52(+1.77%)
Jun 27, 2017 1073 1073 1049 1049 0 -29.26(-2.71%)
Jun 26, 2017 1096 1099 1073 1078 0 -10.56(-0.97%)
Jun 23, 2017 1094 1088 0 +3.52(+0.32%)
Jun 22, 2017 1089 1090 1080 1085 0 -2.46(-0.23%)
Jun 21, 2017 1081 1088 1076 1087 0 +12.53(+1.17%)
Jun 20, 2017 1089 1094 1075 1075 0 -13.03(-1.20%)
Jun 19, 2017 1080 1089 1080 1088 0 +20.69(+1.94%)
Jun 16, 2017 1072 1080 1064 1067 0 -3.53(-0.33%)
Jun 15, 2017 1062 1074 1061 1071 0 -9.06(-0.84%)
Jun 14, 2017 1095 1095 1068 1080 0 -11.53(-1.06%)
Jun 13, 2017 1096 1102 1078 1091 0 +6.91(+0.64%)
Jun 12, 2017 1075 1088 1053 1084 0 -5.61(-0.51%)
Jun 09, 2017 1145 1150 1069 1090 0 -48.20(-4.23%)
Jun 08, 2017 1126 1139 1118 1138 0 +19.95(+1.78%)
Jun 07, 2017 1116 1122 1112 1118 0 +8.22(+0.74%)
Jun 06, 2017 1103 1117 1101 1110 0 +3.86(+0.35%)
Jun 05, 2017 1102 1112 1102 1106 0 +2.82(+0.26%)
Jun 02, 2017 1100 1105 1091 1103 0 +10.85(+0.99%)
Jun 01, 2017 1094 1094 1086 1093 0 +1.13(+0.10%)
May 31, 2017 1101 1102 1086 1091 0 -0.03(-0.00%)
May 30, 2017 1085 1094 1084 1091 0 +6.60(+0.61%)
May 26, 2017 1085 1085 1085 0 +4.10(+0.38%)
May 25, 2017 1080 1084 1074 1081 0 +5.90(+0.55%)
May 24, 2017 1075 1077 1070 1075 0 +6.91(+0.65%)
May 23, 2017 1072 1072 1060 1068 0 -4.36(-0.41%)
May 22, 2017 1066 1073 1065 1072 0 +11.53(+1.09%)
May 19, 2017 1058 1064 1057 1061 0 +11.48(+1.09%)
May 18, 2017 1030 1052 1027 1049 0 +19.46(+1.89%)
May 17, 2017 1061 1066 1029 1030 0 -47.02(-4.37%)
May 16, 2017 1066 1077 1061 1077 0 +15.80(+1.49%)
May 15, 2017 1048 1062 1047 1061 0 +15.81(+1.51%)
May 12, 2017 1044 1046 1039 1045 0 +2.81(+0.27%)
May 11, 2017 1036 1047 1029 1042 0 +3.51(+0.34%)
May 10, 2017 1032 1041 1030 1039 0 +21.42(+2.11%)
May 09, 2017 1010 1020 1010 1018 0 +10.34(+1.03%)
May 08, 2017 1012 1012 1005 1007 0 -3.87(-0.38%)
May 05, 2017 1009 1011 1002 1011 0 +4.20(+0.42%)
May 04, 2017 1009 1011 1003 1007 0 -1.22(-0.12%)
May 03, 2017 1001 1009 998.87 1008 0 +3.43(+0.34%)
May 02, 2017 1011 1011 999.53 1005 0 -10.81(-1.06%)
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.