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

PHLX Semiconductor Sector Index (NQ: SOX )

4,567.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 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, 2020 1611 1716 1610 1706 0 +36.89(+2.21%)
Feb 27, 2020 1701 1731 1665 1669 0 -81.30(-4.65%)
Feb 26, 2020 1761 1788 1739 1750 0 +3.84(+0.22%)
Feb 25, 2020 1825 1826 1737 1746 0 -55.12(-3.06%)
Feb 24, 2020 1794 1828 1791 1801 0 -89.82(-4.75%)
Feb 21, 2020 1937 1938 1884 1891 0 -58.20(-2.99%)
Feb 20, 2020 1971 1977 1921 1949 0 -30.25(-1.53%)
Feb 19, 2020 1957 1982 1957 1980 0 +50.38(+2.61%)
Feb 18, 2020 1920 1933 1916 1929 0 -27.44(-1.40%)
Feb 14, 2020 1957 1957 1957 0 -3.78(-0.19%)
Feb 13, 2020 1943 1975 1943 1960 0 +1.52(+0.08%)
Feb 12, 2020 1952 1962 1950 1959 0 +27.74(+1.44%)
Feb 11, 2020 1911 1941 1911 1931 0 +38.28(+2.02%)
Feb 10, 2020 1850 1893 1850 1893 0 +28.44(+1.53%)
Feb 07, 2020 1890 1891 1864 1864 0 -45.28(-2.37%)
Feb 06, 2020 1910 1912 1887 1910 0 +0.12(+0.01%)
Feb 05, 2020 1907 1914 1883 1910 0 +40.87(+2.19%)
Feb 04, 2020 1860 1870 1850 1869 0 +56.47(+3.12%)
Feb 03, 2020 1795 1815 1794 1812 0 +22.25(+1.24%)
Jan 31, 2020 1840 1841 1782 1790 0 -65.87(-3.55%)
Jan 30, 2020 1844 1862 1820 1856 0 -2.90(-0.16%)
Jan 29, 2020 1887 1891 1857 1859 0 -34.57(-1.83%)
Jan 28, 2020 1871 1899 1860 1893 0 +44.41(+2.40%)
Jan 27, 2020 1860 1873 1847 1849 0 -75.17(-3.91%)
Jan 24, 2020 1973 1975 1910 1924 0 -21.34(-1.10%)
Jan 23, 2020 1934 1946 1918 1945 0 +15.14(+0.78%)
Jan 22, 2020 1931 1951 1925 1930 0 +15.23(+0.80%)
Jan 21, 2020 1909 1923 1908 1915 0 -1.62(-0.08%)
Jan 17, 2020 1917 1917 1917 0 +12.69(+0.67%)
Jan 16, 2020 1889 1904 1887 1904 0 +31.77(+1.70%)
Jan 15, 2020 1890 1890 1866 1872 0 -22.48(-1.19%)
Jan 14, 2020 1892 1909 1884 1895 0 +3.85(+0.20%)
Jan 13, 2020 1880 1892 1874 1891 0 +24.44(+1.31%)
Jan 10, 2020 1887 1888 1862 1866 0 -12.38(-0.66%)
Jan 09, 2020 1887 1891 1861 1879 0 +11.14(+0.60%)
Jan 08, 2020 1867 1879 1859 1868 0 +0.31(+0.02%)
Jan 07, 2020 1853 1876 1846 1867 0 +32.60(+1.78%)
Jan 06, 2020 1826 1840 1822 1835 0 -19.30(-1.04%)
Jan 03, 2020 1851 1870 1849 1854 0 -33.93(-1.80%)
Jan 02, 2020 1875 1888 1865 1888 0 +38.29(+2.07%)
Dec 31, 2019 1850 1850 1850 0 +5.23(+0.28%)
Dec 30, 2019 1857 1857 1832 1844 0 -14.20(-0.76%)
Dec 27, 2019 1871 1871 1854 1859 0 -5.90(-0.32%)
Dec 26, 2019 1865 1867 1857 1864 0 +2.29(+0.12%)
Dec 24, 2019 1862 1862 1862 0 +5.08(+0.27%)
Dec 23, 2019 1862 1865 1856 1857 0 +3.25(+0.18%)
Dec 20, 2019 1838 1856 1838 1854 0 +18.90(+1.03%)
Dec 19, 2019 1828 1835 1820 1835 0 +14.68(+0.81%)
Dec 18, 2019 1824 1827 1816 1820 0 -1.63(-0.09%)
Dec 17, 2019 1822 1826 1814 1822 0 +8.61(+0.47%)
Dec 16, 2019 1818 1830 1813 1813 0 +17.27(+0.96%)
Dec 13, 2019 1800 1824 1789 1796 0 -10.83(-0.60%)
Dec 12, 2019 1758 1808 1758 1807 0 +47.67(+2.71%)
Dec 11, 2019 1727 1760 1727 1759 0 +38.30(+2.23%)
Dec 10, 2019 1720 1733 1716 1721 0 +5.92(+0.35%)
Dec 09, 2019 1725 1729 1715 1715 0 -9.23(-0.54%)
Dec 06, 2019 1718 1728 1717 1724 0 +26.55(+1.56%)
Dec 05, 2019 1699 1706 1691 1698 0 +6.21(+0.37%)
Dec 04, 2019 1687 1697 1685 1691 0 +25.74(+1.55%)
Dec 03, 2019 1653 1666 1647 1666 0 -26.04(-1.54%)
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.