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 UNCHANGED
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 (%)
Feb 28, 2017 982.30 982.42 967.37 969.38 0 -13.01(-1.32%)
Feb 27, 2017 972.66 982.51 971.77 982.40 0 +8.96(+0.92%)
Feb 24, 2017 958.78 973.56 955.11 973.44 0 -0.42(-0.04%)
Feb 23, 2017 986.88 987.06 967.81 973.87 0 -16.20(-1.64%)
Feb 22, 2017 989.90 991.24 985.99 990.07 0 -0.37(-0.04%)
Feb 21, 2017 981.21 990.59 980.97 990.43 0 +13.64(+1.40%)
Feb 17, 2017 976.80 976.80 976.80 0 +5.56(+0.57%)
Feb 16, 2017 971.02 972.80 965.34 971.24 0 +0.70(+0.07%)
Feb 15, 2017 965.06 971.25 960.23 970.54 0 +7.91(+0.82%)
Feb 14, 2017 962.90 964.12 957.00 962.63 0 -3.07(-0.32%)
Feb 13, 2017 968.91 971.61 963.71 965.70 0 +2.65(+0.28%)
Feb 10, 2017 969.10 969.91 953.91 963.05 0 -0.75(-0.08%)
Feb 09, 2017 975.03 975.03 962.54 963.81 0 -8.33(-0.86%)
Feb 08, 2017 972.90 976.43 967.27 972.14 0 +1.55(+0.16%)
Feb 07, 2017 972.00 974.06 965.22 970.59 0 +3.20(+0.33%)
Feb 06, 2017 963.50 967.72 960.08 967.39 0 +3.37(+0.35%)
Feb 03, 2017 963.65 965.31 960.05 964.02 0 +4.94(+0.51%)
Feb 02, 2017 953.64 962.33 948.53 959.08 0 -1.03(-0.11%)
Feb 01, 2017 955.50 960.11 949.91 960.11 0 +15.83(+1.68%)
Jan 31, 2017 952.59 952.65 938.76 944.28 0 -12.56(-1.31%)
Jan 30, 2017 956.62 957.31 945.00 956.84 0 -5.42(-0.56%)
Jan 27, 2017 955.79 962.32 955.67 962.26 0 +11.94(+1.26%)
Jan 26, 2017 955.15 955.99 946.62 950.32 0 -5.74(-0.60%)
Jan 25, 2017 953.64 957.56 947.27 956.06 0 +13.64(+1.45%)
Jan 24, 2017 929.29 943.42 928.51 942.41 0 +18.64(+2.02%)
Jan 23, 2017 924.13 928.20 916.86 923.77 0 -6.24(-0.67%)
Jan 20, 2017 927.55 935.58 927.45 930.01 0 +11.98(+1.30%)
Jan 19, 2017 921.30 928.17 917.17 918.03 0 -4.33(-0.47%)
Jan 18, 2017 911.11 922.87 909.93 922.36 0 +12.88(+1.42%)
Jan 17, 2017 919.90 920.61 906.56 909.48 0 -15.19(-1.64%)
Jan 13, 2017 924.67 924.67 924.67 0 +6.51(+0.71%)
Jan 12, 2017 918.78 918.80 904.66 918.16 0 -8.38(-0.90%)
Jan 11, 2017 922.39 926.63 919.64 926.54 0 +3.48(+0.38%)
Jan 10, 2017 919.97 924.98 918.13 923.06 0 +4.48(+0.49%)
Jan 09, 2017 911.92 922.24 911.92 918.58 0 +9.93(+1.09%)
Jan 06, 2017 903.26 911.32 898.55 908.65 0 +6.97(+0.77%)
Jan 05, 2017 909.91 914.75 900.21 901.69 0 -8.08(-0.89%)
Jan 04, 2017 910.53 913.68 905.23 909.77 0 +2.43(+0.27%)
Jan 03, 2017 910.80 919.87 899.33 907.34 0 +0.87(+0.10%)
Dec 30, 2016 906.47 906.47 906.47 0 -14.73(-1.60%)
Dec 29, 2016 913.75 921.23 911.46 921.20 0 +0.11(+0.01%)
Dec 28, 2016 943.20 944.23 920.67 921.09 0 -18.12(-1.93%)
Dec 27, 2016 931.11 940.74 931.11 939.21 0 +11.29(+1.22%)
Dec 23, 2016 927.92 927.92 927.92 0 +4.86(+0.53%)
Dec 22, 2016 927.73 928.28 919.45 923.06 0 +4.73(+0.51%)
Dec 21, 2016 919.54 922.45 916.86 918.33 0 +0.35(+0.04%)
Dec 20, 2016 915.58 919.98 914.38 917.99 0 +8.31(+0.91%)
Dec 19, 2016 904.57 913.29 902.39 909.68 0 +8.83(+0.98%)
Dec 16, 2016 912.40 916.57 896.68 900.85 0 -9.12(-1.00%)
Dec 15, 2016 897.70 913.82 896.69 909.97 0 +15.69(+1.75%)
Dec 14, 2016 895.54 899.89 891.60 894.28 0 -1.27(-0.14%)
Dec 13, 2016 890.08 901.59 888.70 895.55 0 +10.09(+1.14%)
Dec 12, 2016 886.29 890.14 878.25 885.46 0 -7.05(-0.79%)
Dec 09, 2016 903.64 903.64 886.31 892.51 0 -3.19(-0.36%)
Dec 08, 2016 890.75 900.97 889.42 895.70 0 +7.25(+0.82%)
Dec 07, 2016 869.80 889.84 866.62 888.45 0 +18.45(+2.12%)
Dec 06, 2016 861.49 870.81 861.26 870.00 0 +11.87(+1.38%)
Dec 05, 2016 854.87 860.56 849.46 858.13 0 +10.43(+1.23%)
Dec 02, 2016 834.24 849.02 832.90 847.70 0 +10.91(+1.30%)
Dec 01, 2016 878.91 878.96 832.13 836.79 0 -42.67(-4.85%)
Nov 30, 2016 887.14 887.19 879.43 879.47 0 -5.79(-0.65%)
Nov 29, 2016 885.87 890.86 881.54 885.25 0 -2.00(-0.23%)
Nov 28, 2016 888.87 891.46 886.28 887.25 0 -3.72(-0.42%)
Nov 25, 2016 888.95 891.39 886.95 890.97 0 +1.66(+0.19%)
Nov 23, 2016 889.31 889.31 889.31 0 +1.04(+0.12%)
Nov 22, 2016 885.14 888.84 884.21 888.27 0 +9.27(+1.05%)
Nov 21, 2016 876.25 879.86 872.52 879.00 0 +6.37(+0.73%)
Nov 18, 2016 868.23 874.22 865.47 872.63 0 +5.79(+0.67%)
Nov 17, 2016 858.79 870.75 855.60 866.84 0 +9.29(+1.08%)
Nov 16, 2016 847.08 858.31 846.23 857.55 0 +9.65(+1.14%)
Nov 15, 2016 836.28 850.03 834.48 847.90 0 +15.82(+1.90%)
Nov 14, 2016 837.69 839.00 829.98 832.08 0 -5.16(-0.62%)
Nov 11, 2016 819.15 838.02 819.09 837.24 0 +31.15(+3.86%)
Nov 10, 2016 827.49 833.80 798.20 806.09 0 -17.50(-2.12%)
Nov 09, 2016 805.66 826.18 805.44 823.59 0 -4.09(-0.49%)
Nov 08, 2016 825.86 832.68 820.91 827.68 0 +1.81(+0.22%)
Nov 07, 2016 816.62 826.31 814.24 825.87 0 +23.00(+2.86%)
Nov 04, 2016 800.99 810.32 797.74 802.88 0 -5.13(-0.63%)
Nov 03, 2016 811.73 815.27 805.34 808.00 0 -2.56(-0.32%)
Nov 02, 2016 818.43 821.15 808.15 810.57 0 -5.51(-0.68%)
Nov 01, 2016 826.43 829.90 807.08 816.08 0 -7.44(-0.90%)
Oct 31, 2016 823.80 827.16 821.99 823.52 0 +4.64(+0.57%)
Oct 28, 2016 827.73 832.09 818.20 818.88 0 -4.86(-0.59%)
Oct 27, 2016 834.48 837.80 822.83 823.74 0 -3.48(-0.42%)
Oct 26, 2016 822.96 832.58 821.95 827.22 0 -1.45(-0.17%)
Oct 25, 2016 828.48 832.56 827.24 828.67 0 -1.12(-0.14%)
Oct 24, 2016 819.69 830.23 819.69 829.79 0 +15.26(+1.87%)
Oct 21, 2016 812.66 815.78 806.79 814.53 0 -2.20(-0.27%)
Oct 20, 2016 810.10 819.70 804.62 816.72 0 +5.79(+0.71%)
Oct 19, 2016 807.56 812.11 803.46 810.93 0 -3.81(-0.47%)
Oct 18, 2016 815.87 817.68 812.52 814.74 0 +9.75(+1.21%)
Oct 17, 2016 808.97 812.79 804.53 805.00 0 -4.40(-0.54%)
Oct 14, 2016 809.09 818.62 808.71 809.39 0 +6.34(+0.79%)
Oct 13, 2016 804.22 805.24 790.17 803.05 0 -9.57(-1.18%)
Oct 12, 2016 813.61 814.87 805.19 812.62 0 -2.69(-0.33%)
Oct 11, 2016 830.87 830.87 808.35 815.31 0 -17.60(-2.11%)
Oct 10, 2016 840.38 844.30 832.68 832.91 0 -4.11(-0.49%)
Oct 07, 2016 839.22 839.58 829.82 837.02 0 -1.58(-0.19%)
Oct 06, 2016 832.16 839.13 827.82 838.60 0 +4.89(+0.59%)
Oct 05, 2016 829.91 839.39 828.70 833.71 0 +6.37(+0.77%)
Oct 04, 2016 831.43 835.52 824.28 827.34 0 +30.70(+3.85%)
Sep 26, 2016 798.67 801.57 793.85 796.64 0 -7.95(-0.99%)
Sep 23, 2016 811.85 812.22 803.86 804.59 0 -8.92(-1.10%)
Sep 22, 2016 816.39 818.38 810.71 813.51 0 +2.86(+0.35%)
Sep 21, 2016 803.96 811.45 800.01 810.65 0 +11.54(+1.44%)
Sep 20, 2016 808.03 808.13 797.40 799.11 0 -3.95(-0.49%)
Sep 19, 2016 806.43 814.60 800.17 803.06 0 +1.51(+0.19%)
Sep 16, 2016 806.07 808.83 795.86 801.55 0 -0.22(-0.03%)
Sep 15, 2016 783.73 803.02 783.65 801.77 0 +18.05(+2.30%)
Sep 14, 2016 776.85 785.49 773.93 783.72 0 +6.99(+0.90%)
Sep 13, 2016 779.84 786.31 772.81 776.74 0 -7.21(-0.92%)
Sep 12, 2016 760.21 784.50 760.07 783.95 0 +15.57(+2.03%)
Sep 09, 2016 788.61 790.67 767.08 768.37 0 -29.20(-3.66%)
Sep 08, 2016 796.37 799.92 793.13 797.57 0 -1.63(-0.20%)
Sep 07, 2016 805.80 806.78 797.81 799.20 0 -5.90(-0.73%)
Sep 06, 2016 808.79 809.28 800.99 805.10 0 -1.86(-0.23%)
Sep 02, 2016 806.96 806.96 806.96 0 -1.41(-0.17%)
Sep 01, 2016 802.09 808.36 797.76 808.36 0 +6.88(+0.86%)
Aug 31, 2016 802.43 802.71 797.35 801.48 0 -0.59(-0.07%)
Aug 30, 2016 805.55 808.32 799.24 802.07 0 -1.55(-0.19%)
Aug 29, 2016 803.18 806.81 802.71 803.62 0 +2.22(+0.28%)
Aug 26, 2016 799.51 807.11 795.65 801.40 0 +3.93(+0.49%)
Aug 25, 2016 796.10 801.02 794.67 797.47 0 +3.13(+0.39%)
Aug 24, 2016 801.12 802.48 791.98 794.34 0 -6.97(-0.87%)
Aug 23, 2016 802.09 804.69 800.73 801.31 0 +4.02(+0.50%)
Aug 22, 2016 794.81 799.46 793.86 797.29 0 +0.23(+0.03%)
Aug 19, 2016 792.02 798.85 790.84 797.06 0 +6.90(+0.87%)
Aug 18, 2016 785.46 790.16 784.68 790.16 0 +5.56(+0.71%)
Aug 17, 2016 784.41 785.01 780.40 784.61 0 -0.00(-0.00%)
Aug 16, 2016 787.88 788.75 783.96 784.61 0 -5.83(-0.74%)
Aug 15, 2016 782.82 792.31 782.51 790.44 0 +10.59(+1.36%)
Aug 12, 2016 777.77 781.29 776.58 779.84 0 +3.58(+0.46%)
Aug 11, 2016 774.87 777.27 772.04 776.26 0 +3.44(+0.45%)
Aug 10, 2016 779.62 779.62 769.93 772.82 0 -5.95(-0.76%)
Aug 09, 2016 776.42 780.99 776.17 778.78 0 +6.34(+0.82%)
Aug 08, 2016 775.29 777.72 771.07 772.44 0 -1.34(-0.17%)
Aug 05, 2016 767.38 774.05 767.38 773.78 0 +10.20(+1.34%)
Aug 04, 2016 758.09 763.75 757.30 763.58 0 +7.05(+0.93%)
Aug 03, 2016 751.31 756.53 751.14 756.53 0 +0.80(+0.11%)
Aug 02, 2016 765.67 765.81 751.43 755.73 0 -12.29(-1.60%)
Aug 01, 2016 768.13 770.83 765.36 768.02 0 +1.25(+0.16%)
Jul 29, 2016 772.01 772.85 763.82 766.78 0 -3.75(-0.49%)
Jul 28, 2016 770.75 775.82 767.16 770.52 0 -4.41(-0.57%)
Jul 27, 2016 781.11 782.14 770.83 774.93 0 +0.01(+0.00%)
Jul 26, 2016 754.97 778.72 754.93 774.92 0 +28.48(+3.81%)
Jul 25, 2016 744.49 747.66 743.81 746.44 0 +4.08(+0.55%)
Jul 22, 2016 735.50 742.47 731.53 742.37 0 +4.07(+0.55%)
Jul 21, 2016 744.40 744.72 735.32 738.30 0 -5.44(-0.73%)
Jul 20, 2016 735.52 745.46 733.94 743.74 0 +11.96(+1.63%)
Jul 19, 2016 732.28 733.61 729.80 731.78 0 -2.76(-0.38%)
Jul 18, 2016 732.63 735.74 731.85 734.54 0 +10.90(+1.51%)
Jul 15, 2016 723.15 724.82 721.03 723.64 0 -0.59(-0.08%)
Jul 14, 2016 724.68 726.09 719.45 724.23 0 +5.33(+0.74%)
Jul 13, 2016 720.74 723.27 717.70 718.90 0 +0.55(+0.08%)
Jul 12, 2016 715.93 720.30 714.75 718.36 0 +9.45(+1.33%)
Jul 11, 2016 706.39 711.54 706.38 708.90 0 +7.84(+1.12%)
Jul 08, 2016 701.22 681.82 701.07 0 +19.25(+2.82%)
Jul 07, 2016 676.30 686.58 676.26 681.82 0 +9.31(+1.38%)
Jul 05, 2016 678.69 678.76 668.51 672.51 0 -12.50(-1.82%)
Jul 01, 2016 685.01 685.01 685.01 0 -6.66(-0.96%)
Jun 30, 2016 681.54 691.67 678.57 691.67 0 +12.30(+1.81%)
Jun 29, 2016 674.23 681.19 671.15 679.37 0 +13.61(+2.04%)
Jun 28, 2016 658.29 666.80 656.96 665.75 0 +17.44(+2.69%)
Jun 27, 2016 664.82 664.88 644.42 648.32 0 -27.08(-4.01%)
Jun 24, 2016 685.25 696.33 674.38 675.40 0 -41.28(-5.76%)
Jun 23, 2016 707.55 716.67 706.11 716.67 0 +18.43(+2.64%)
Jun 22, 2016 699.86 705.99 697.64 698.25 0 -1.15(-0.16%)
Jun 21, 2016 699.13 701.26 696.59 699.40 0 +2.31(+0.33%)
Jun 20, 2016 700.43 705.53 696.41 697.08 0 +7.99(+1.16%)
Jun 17, 2016 693.14 693.27 684.31 689.09 0 -5.69(-0.82%)
Jun 16, 2016 688.97 695.50 683.11 694.78 0 -0.07(-0.01%)
Jun 15, 2016 698.25 699.19 694.04 694.86 0 -0.61(-0.09%)
Jun 14, 2016 693.48 697.15 688.95 695.47 0 +0.04(+0.01%)
Jun 13, 2016 695.93 703.49 694.22 695.42 0 -3.62(-0.52%)
Jun 10, 2016 703.45 703.60 696.72 699.04 0 -11.88(-1.67%)
Jun 09, 2016 703.91 711.37 702.81 710.92 0 +0.73(+0.10%)
Jun 08, 2016 710.90 711.99 708.02 710.19 0 -0.36(-0.05%)
Jun 07, 2016 707.20 711.89 706.77 710.55 0 +6.85(+0.97%)
Jun 06, 2016 706.63 709.45 702.58 703.70 0 -1.90(-0.27%)
Jun 03, 2016 709.20 709.59 701.35 705.60 0 +2.17(+0.31%)
Jun 02, 2016 701.01 703.43 699.09 703.43 0 +0.14(+0.02%)
Jun 01, 2016 696.64 704.05 696.09 703.29 0 +3.93(+0.56%)
May 31, 2016 697.55 700.04 694.81 699.36 0 +3.65(+0.53%)
May 27, 2016 695.71 695.71 695.71 0 +4.13(+0.60%)
May 26, 2016 690.47 693.12 688.60 691.58 0 +2.11(+0.31%)
May 25, 2016 689.20 691.03 684.24 689.47 0 +3.84(+0.56%)
May 24, 2016 673.34 686.31 673.28 685.64 0 +16.18(+2.42%)
May 23, 2016 668.44 675.43 668.27 669.46 0 +4.38(+0.66%)
May 20, 2016 653.54 665.42 653.54 665.09 0 +20.35(+3.16%)
May 19, 2016 645.56 650.93 639.50 644.74 0 -4.61(-0.71%)
May 18, 2016 637.16 654.35 637.08 649.35 0 +10.46(+1.64%)
May 17, 2016 642.79 645.74 636.93 638.89 0 -4.44(-0.69%)
May 16, 2016 634.76 647.54 634.51 643.33 0 +10.06(+1.59%)
May 13, 2016 633.66 638.81 631.55 633.26 0 +2.49(+0.39%)
May 12, 2016 644.38 644.89 625.80 630.77 0 -11.52(-1.79%)
May 11, 2016 642.27 648.08 641.68 642.29 0 -2.00(-0.31%)
May 10, 2016 637.90 644.41 634.91 644.30 0 +7.76(+1.22%)
May 09, 2016 638.78 641.93 635.14 636.54 0 -0.95(-0.15%)
May 06, 2016 633.61 637.58 628.78 637.50 0 +0.69(+0.11%)
May 05, 2016 639.82 642.77 634.73 636.81 0 +1.91(+0.30%)
May 04, 2016 638.30 642.15 632.88 634.90 0 -7.72(-1.20%)
May 03, 2016 645.37 646.97 639.83 642.62 0 -7.65(-1.18%)
May 02, 2016 647.05 651.13 642.24 650.27 0 +4.94(+0.77%)
Apr 29, 2016 658.41 658.44 640.51 645.34 0 -17.36(-2.62%)
Apr 28, 2016 674.75 680.88 661.27 662.69 0 -18.56(-2.72%)
Apr 27, 2016 669.98 682.18 667.03 681.26 0 +6.84(+1.01%)
Apr 26, 2016 670.86 680.15 670.74 674.42 0 +9.10(+1.37%)
Apr 25, 2016 667.66 670.90 663.54 665.32 0 -3.71(-0.55%)
Apr 22, 2016 667.73 675.09 663.84 669.03 0 +1.35(+0.20%)
Apr 21, 2016 671.40 671.91 664.90 667.68 0 -4.47(-0.67%)
Apr 20, 2016 665.12 674.89 663.51 672.15 0 +6.54(+0.98%)
Apr 19, 2016 675.50 675.72 662.87 665.61 0 -8.34(-1.24%)
Apr 18, 2016 671.04 675.62 669.48 673.96 0 +0.47(+0.07%)
Apr 15, 2016 676.95 679.24 673.35 673.49 0 -5.78(-0.85%)
Apr 14, 2016 678.57 680.52 672.82 679.28 0 -5.88(-0.86%)
Apr 13, 2016 673.46 685.41 673.23 685.15 0 +15.41(+2.30%)
Apr 12, 2016 672.10 672.26 661.26 669.74 0 -0.86(-0.13%)
Apr 11, 2016 674.60 680.55 670.53 670.60 0 -0.71(-0.11%)
Apr 08, 2016 674.64 677.18 668.68 671.31 0 +3.85(+0.58%)
Apr 07, 2016 674.71 674.76 665.27 667.46 0 -10.75(-1.59%)
Apr 06, 2016 669.86 678.56 665.35 678.22 0 +6.88(+1.02%)
Apr 05, 2016 671.83 675.95 670.47 671.33 0 -4.06(-0.60%)
Apr 04, 2016 681.41 681.69 674.11 675.39 0 -6.20(-0.91%)
Apr 01, 2016 672.08 681.79 669.55 681.59 0 +4.70(+0.69%)
Mar 31, 2016 679.11 679.97 676.61 676.89 0 -3.90(-0.57%)
Mar 30, 2016 678.03 684.71 677.89 680.79 0 +6.65(+0.99%)
Mar 29, 2016 662.18 675.23 659.84 674.14 0 +8.92(+1.34%)
Mar 28, 2016 667.25 667.57 662.67 665.21 0 -0.92(-0.14%)
Mar 24, 2016 666.13 666.13 666.13 0 -0.33(-0.05%)
Mar 23, 2016 674.87 674.92 666.28 666.46 0 -8.84(-1.31%)
Mar 22, 2016 672.26 677.56 670.70 675.30 0 -0.66(-0.10%)
Mar 21, 2016 672.78 676.28 669.60 675.96 0 +0.93(+0.14%)
Mar 18, 2016 666.76 675.34 666.54 675.03 0 +9.08(+1.36%)
Mar 17, 2016 659.36 667.35 658.17 665.95 0 +4.76(+0.72%)
Mar 16, 2016 652.48 661.91 652.22 661.19 0 +5.78(+0.88%)
Mar 15, 2016 654.98 655.41 649.89 655.41 0 -0.94(-0.14%)
Mar 14, 2016 655.94 659.26 654.28 656.35 0 -2.79(-0.42%)
Mar 11, 2016 653.47 659.20 652.83 659.14 0 +12.56(+1.94%)
Mar 10, 2016 647.02 652.41 637.45 646.58 0 +3.31(+0.51%)
Mar 09, 2016 641.61 645.00 638.33 643.27 0 +5.26(+0.82%)
Mar 08, 2016 646.48 647.39 637.49 638.01 0 -14.67(-2.25%)
Mar 07, 2016 647.07 655.73 644.01 652.68 0 +2.06(+0.32%)
Mar 04, 2016 655.66 643.47 650.62 0 +6.73(+1.04%)
Mar 03, 2016 643.52 645.29 639.09 643.89 0 +0.58(+0.09%)
Mar 02, 2016 638.00 643.35 637.18 643.31 0 +3.41(+0.53%)
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.