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

PHLX Semiconductor Sector Index (NQ: SOX )

4,491.71 -75.60 (-1.66%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 3178 3223 3151 3216 0 +30.71(+0.96%)
Oct 30, 2023 3200 3225 3153 3185 0 -41.91(-1.30%)
Oct 27, 2023 3239 3258 3213 3227 0 +38.67(+1.21%)
Oct 26, 2023 3215 3254 3174 3188 0 -17.42(-0.54%)
Oct 25, 2023 3302 3309 3191 3206 0 -138.10(-4.13%)
Oct 24, 2023 3317 3349 3303 3344 0 +45.40(+1.38%)
Oct 23, 2023 3302 3357 3265 3299 0 -17.60(-0.53%)
Oct 20, 2023 3365 3391 3312 3316 0 -51.63(-1.53%)
Oct 19, 2023 3445 3449 3356 3368 0 -45.68(-1.34%)
Oct 18, 2023 3414 3444 3398 3413 0 -61.21(-1.76%)
Oct 17, 2023 3428 3500 3393 3475 0 -27.85(-0.80%)
Oct 16, 2023 3462 3513 3471 3503 0 +49.54(+1.43%)
Oct 13, 2023 3556 3557 3447 3453 0 -95.65(-2.70%)
Oct 12, 2023 3552 3597 3516 3549 0 +10.80(+0.31%)
Oct 11, 2023 3531 3544 3498 3538 0 +25.75(+0.73%)
Oct 10, 2023 3481 3544 3466 3512 0 +44.72(+1.29%)
Oct 09, 2023 3442 3475 3414 3467 0 -7.86(-0.23%)
Oct 06, 2023 3393 3492 3366 3475 0 +68.23(+2.00%)
Oct 05, 2023 3426 3433 3377 3407 0 -17.94(-0.52%)
Oct 04, 2023 3395 3432 3371 3425 0 +48.34(+1.43%)
Oct 03, 2023 3424 3465 3355 3377 0 -72.27(-2.10%)
Oct 02, 2023 3439 3475 3408 3449 0 +14.56(+0.42%)
Sep 29, 2023 3472 3482 3422 3434 0 +13.30(+0.39%)
Sep 28, 2023 3351 3457 3344 3421 0 +59.58(+1.77%)
Sep 27, 2023 3358 3386 3310 3361 0 +31.79(+0.95%)
Sep 26, 2023 3362 3370 3314 3330 0 -59.84(-1.77%)
Sep 25, 2023 3350 3391 3361 3389 0 +24.17(+0.72%)
Sep 22, 2023 3369 3398 3354 3365 0 +26.44(+0.79%)
Sep 21, 2023 3355 3382 3338 3339 0 -59.95(-1.76%)
Sep 20, 2023 3472 3486 3398 3399 0 -60.22(-1.74%)
Sep 19, 2023 3476 3483 3442 3459 0 -33.45(-0.96%)
Sep 18, 2023 3446 3504 3446 3492 0 +16.08(+0.46%)
Sep 15, 2023 3553 3561 3461 3476 0 -107.84(-3.01%)
Sep 14, 2023 3595 3598 3549 3584 0 +23.77(+0.67%)
Sep 13, 2023 3542 3595 3537 3560 0 +19.37(+0.55%)
Sep 12, 2023 3540 3599 3536 3541 0 -28.14(-0.79%)
Sep 11, 2023 3606 3608 3522 3569 0 +3.24(+0.09%)
Sep 08, 2023 3576 3601 3552 3566 0 -16.12(-0.45%)
Sep 07, 2023 3569 3592 3537 3582 0 -72.35(-1.98%)
Sep 06, 2023 3674 3694 3615 3654 0 -29.33(-0.80%)
Sep 05, 2023 3668 3712 3652 3684 0 +0.95(+0.03%)
Sep 01, 2023 3683 0 +11.91(+0.32%)
Aug 31, 2023 3637 3690 3637 3671 0 +27.01(+0.74%)
Aug 30, 2023 3612 3659 3593 3644 0 +14.35(+0.40%)
Aug 29, 2023 3518 3640 3516 3630 0 +91.70(+2.59%)
Aug 28, 2023 3529 3547 3503 3538 0 +42.22(+1.21%)
Aug 25, 2023 3476 3521 3426 3496 0 +14.35(+0.41%)
Aug 24, 2023 3663 3664 3474 3481 0 -120.71(-3.35%)
Aug 23, 2023 3511 3614 3507 3602 0 +74.32(+2.11%)
Aug 22, 2023 3606 3610 3517 3528 0 -33.05(-0.93%)
Aug 21, 2023 3484 3566 3476 3561 0 +98.00(+2.83%)
Aug 18, 2023 3412 3476 3405 3463 0 +16.39(+0.48%)
Aug 17, 2023 3491 3493 3438 3446 0 -33.73(-0.97%)
Aug 16, 2023 3552 3552 3479 3480 0 -73.88(-2.08%)
Aug 15, 2023 3596 3608 3552 3554 0 -61.49(-1.70%)
Aug 14, 2023 3491 3616 3489 3615 0 +100.90(+2.87%)
Aug 11, 2023 3544 3555 3505 3515 0 -82.47(-2.29%)
Aug 10, 2023 3634 3680 3575 3597 0 -13.45(-0.37%)
Aug 09, 2023 3675 3679 3606 3610 0 -68.95(-1.87%)
Aug 08, 2023 3673 3685 3632 3679 0 -59.99(-1.60%)
Aug 07, 2023 3731 3740 3705 3739 0 +40.21(+1.09%)
Aug 04, 2023 3692 3751 3660 3699 0 -8.88(-0.24%)
Aug 03, 2023 3667 3731 3658 3708 0 -3.52(-0.09%)
Aug 02, 2023 3809 3810 3691 3712 0 -146.61(-3.80%)
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.