Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,745.05 -161.32 (-3.29%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4810 4820 4735 4745 0 -161.32(-3.29%)
Apr 11, 2024 4817 4912 4784 4906 0 +116.02(+2.42%)
Apr 10, 2024 4790 4848 4761 4790 0 -80.46(-1.65%)
Apr 09, 2024 4869 4891 4786 4871 0 +45.42(+0.94%)
Apr 08, 2024 4849 4869 4809 4825 0 +6.26(+0.13%)
Apr 05, 2024 4784 4848 4751 4819 0 +63.06(+1.33%)
Apr 04, 2024 4977 4985 4751 4756 0 -147.43(-3.01%)
Apr 03, 2024 4835 4938 4832 4904 0 +16.56(+0.34%)
Apr 02, 2024 4884 4898 4834 4887 0 -75.16(-1.51%)
Apr 01, 2024 4922 5031 4920 4962 0 +56.89(+1.16%)
Mar 28, 2024 4905 0 +5.26(+0.11%)
Mar 27, 2024 4899 4903 4815 4900 0 +48.07(+0.99%)
Mar 26, 2024 4919 4943 4850 4852 0 -39.61(-0.81%)
Mar 25, 2024 4839 4937 4836 4891 0 -16.77(-0.34%)
Mar 22, 2024 4876 4946 4869 4908 0 +10.39(+0.21%)
Mar 21, 2024 4948 4983 4890 4898 0 +109.69(+2.29%)
Mar 20, 2024 4726 4798 4682 4788 0 +75.37(+1.60%)
Mar 19, 2024 4678 4734 4621 4713 0 -44.79(-0.94%)
Mar 18, 2024 4834 4856 4751 4758 0 -0.11(-0.00%)
Mar 15, 2024 4746 4809 4720 4758 0 -25.94(-0.54%)
Mar 14, 2024 4858 4880 4742 4784 0 -85.30(-1.75%)
Mar 13, 2024 4925 4932 4842 4869 0 -123.56(-2.47%)
Mar 12, 2024 4949 4993 4868 4993 0 +102.31(+2.09%)
Mar 11, 2024 4888 4926 4836 4890 0 -67.58(-1.36%)
Mar 08, 2024 5185 5218 4957 4958 0 -208.05(-4.03%)
Mar 07, 2024 5064 5188 5063 5166 0 +167.90(+3.36%)
Mar 06, 2024 4977 5052 4947 4998 0 +118.10(+2.42%)
Mar 05, 2024 4920 4954 4829 4880 0 -102.14(-2.05%)
Mar 04, 2024 4974 5038 4956 4982 0 +52.39(+1.06%)
Mar 01, 2024 4781 4950 4781 4930 0 +202.66(+4.29%)
Feb 29, 2024 4664 4737 4645 4727 0 +124.32(+2.70%)
Feb 28, 2024 4602 4627 4584 4603 0 -52.29(-1.12%)
Feb 27, 2024 4680 4697 4651 4655 0 -8.58(-0.18%)
Feb 26, 2024 4663 4684 4635 4663 0 +48.44(+1.05%)
Feb 23, 2024 4690 4710 4593 4615 0 -52.34(-1.12%)
Feb 22, 2024 4632 4687 4604 4667 0 +221.01(+4.97%)
Feb 21, 2024 4403 4447 4384 4446 0 -10.51(-0.24%)
Feb 20, 2024 4490 4508 4390 4457 0 -70.81(-1.56%)
Feb 16, 2024 4528 0 -30.42(-0.67%)
Feb 15, 2024 4594 4600 4540 4558 0 -7.31(-0.16%)
Feb 14, 2024 4533 4568 4503 4565 0 +97.23(+2.18%)
Feb 13, 2024 4413 4515 4408 4468 0 -91.86(-2.01%)
Feb 12, 2024 4568 4644 4543 4560 0 -7.26(-0.16%)
Feb 09, 2024 4508 4575 4479 4567 0 +89.29(+1.99%)
Feb 08, 2024 4426 4510 4418 4478 0 +69.28(+1.57%)
Feb 07, 2024 4366 4413 4330 4409 0 +70.46(+1.62%)
Feb 06, 2024 4392 4396 4292 4338 0 -49.83(-1.14%)
Feb 05, 2024 4371 4407 4320 4388 0 +51.37(+1.18%)
Feb 02, 2024 4273 4346 4271 4337 0 +56.25(+1.31%)
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.