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

PHLX Semiconductor Sector Index (NQ: SOX )

4,478.80 +96.88 (+2.21%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 3759 3761 3695 3725 0 -28.78(-0.77%)
Nov 29, 2023 3772 3810 3748 3753 0 +35.01(+0.94%)
Nov 28, 2023 3712 3736 3689 3718 0 -20.96(-0.56%)
Nov 27, 2023 3737 3772 3723 3739 0 -8.61(-0.23%)
Nov 24, 2023 3740 3750 3734 3748 0 +2.96(+0.08%)
Nov 22, 2023 3745 0 +12.17(+0.33%)
Nov 21, 2023 3772 3775 3715 3733 0 -73.01(-1.92%)
Nov 20, 2023 3749 3818 3747 3806 0 +57.15(+1.52%)
Nov 17, 2023 3713 3755 3707 3749 0 +24.55(+0.66%)
Nov 16, 2023 3692 3733 3690 3724 0 +12.01(+0.32%)
Nov 15, 2023 3711 3739 3687 3712 0 +26.52(+0.72%)
Nov 14, 2023 3653 3696 3640 3686 0 +128.83(+3.62%)
Nov 13, 2023 3557 3569 3535 3557 0 -35.00(-0.97%)
Nov 10, 2023 3497 3600 3487 3592 0 +139.40(+4.04%)
Nov 09, 2023 3496 3534 3448 3452 0 -20.33(-0.59%)
Nov 08, 2023 3471 3492 3451 3473 0 +1.21(+0.03%)
Nov 07, 2023 3448 3490 3439 3471 0 +26.57(+0.77%)
Nov 06, 2023 3460 3467 3413 3445 0 -9.68(-0.28%)
Nov 03, 2023 3403 3477 3399 3455 0 +86.03(+2.55%)
Nov 02, 2023 3353 3389 3321 3369 0 +77.59(+2.36%)
Nov 01, 2023 3225 3293 3218 3291 0 +75.06(+2.33%)
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%)
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.