Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 564.30 565.99 559.76 563.83 0 -0.39(-0.07%)
Feb 27, 2014 563.68 565.11 560.25 564.22 0 -0.07(-0.01%)
Feb 26, 2014 562.31 568.24 562.26 564.29 0 +3.75(+0.67%)
Feb 25, 2014 563.98 564.34 557.83 560.54 0 -2.83(-0.50%)
Feb 24, 2014 563.57 567.16 561.21 563.37 0 +2.16(+0.39%)
Feb 21, 2014 565.33 566.25 559.86 561.21 0 -2.86(-0.51%)
Feb 20, 2014 560.76 564.69 559.34 564.06 0 +4.04(+0.72%)
Feb 19, 2014 558.92 562.59 558.38 560.02 0 -0.43(-0.08%)
Feb 18, 2014 558.97 560.92 556.23 560.45 0 +1.33(+0.24%)
Feb 14, 2014 559.12 559.12 559.12 0 +3.10(+0.56%)
Feb 13, 2014 547.17 556.04 546.34 556.02 0 +6.55(+1.19%)
Feb 12, 2014 545.92 550.34 545.87 549.48 0 +4.62(+0.85%)
Feb 11, 2014 538.48 546.23 538.25 544.86 0 +6.82(+1.27%)
Feb 10, 2014 534.77 538.50 534.35 538.04 0 +2.74(+0.51%)
Feb 07, 2014 529.58 535.61 526.96 535.31 0 +8.63(+1.64%)
Feb 06, 2014 519.90 527.80 519.63 526.67 0 +8.22(+1.58%)
Feb 05, 2014 516.50 520.69 512.72 518.46 0 +0.12(+0.02%)
Feb 04, 2014 518.02 519.12 515.32 518.34 0 +0.87(+0.17%)
Feb 03, 2014 528.14 529.20 516.43 517.46 0 -11.72(-2.22%)
Jan 31, 2014 525.57 531.63 525.47 529.18 0 -2.77(-0.52%)
Jan 30, 2014 529.89 533.33 527.61 531.96 0 +6.82(+1.30%)
Jan 29, 2014 524.03 529.93 523.91 525.14 0 -2.40(-0.46%)
Jan 28, 2014 523.78 528.66 522.26 527.54 0 +2.27(+0.43%)
Jan 27, 2014 529.87 531.49 522.28 525.27 0 -3.62(-0.68%)
Jan 24, 2014 538.90 539.32 528.56 528.89 0 -12.60(-2.33%)
Jan 23, 2014 544.06 544.43 538.56 541.49 0 -5.99(-1.09%)
Jan 22, 2014 541.04 547.92 540.24 547.48 0 +5.98(+1.10%)
Jan 21, 2014 540.64 541.76 537.19 541.50 0 +3.36(+0.62%)
Jan 17, 2014 538.14 538.14 538.14 0 -2.91(-0.54%)
Jan 16, 2014 543.19 544.15 540.10 541.05 0 -3.16(-0.58%)
Jan 15, 2014 541.27 545.75 541.24 544.21 0 +4.60(+0.85%)
Jan 14, 2014 529.15 540.14 529.10 539.61 0 +11.95(+2.26%)
Jan 13, 2014 533.11 534.89 526.26 527.66 0 -6.04(-1.13%)
Jan 10, 2014 533.36 534.69 531.35 533.70 0 +2.21(+0.42%)
Jan 09, 2014 535.73 536.19 529.58 531.49 0 -4.27(-0.80%)
Jan 08, 2014 532.04 535.89 530.24 535.76 0 +8.33(+1.58%)
Jan 07, 2014 525.15 528.29 524.48 527.43 0 +3.66(+0.70%)
Jan 06, 2014 527.10 527.10 522.88 523.77 0 -2.91(-0.55%)
Jan 03, 2014 526.91 528.27 524.46 526.68 0 -1.07(-0.20%)
Jan 02, 2014 530.67 530.75 525.95 527.75 0 -7.29(-1.36%)
Dec 31, 2013 535.03 535.03 535.03 0 +3.46(+0.65%)
Dec 30, 2013 529.64 532.18 529.32 531.57 0 +1.61(+0.30%)
Dec 27, 2013 531.25 531.59 529.42 529.96 0 +0.13(+0.02%)
Dec 26, 2013 529.82 530.96 528.53 529.83 0 +1.47(+0.28%)
Dec 24, 2013 528.35 528.35 528.35 0 +1.71(+0.32%)
Dec 23, 2013 524.13 527.10 523.80 526.64 0 +4.56(+0.87%)
Dec 20, 2013 518.08 523.60 517.92 522.09 0 +4.30(+0.83%)
Dec 19, 2013 519.88 519.88 515.58 517.78 0 -3.29(-0.63%)
Dec 18, 2013 516.72 521.19 509.64 521.07 0 +3.89(+0.75%)
Dec 17, 2013 512.19 518.71 512.19 517.18 0 +5.03(+0.98%)
Dec 16, 2013 512.02 515.11 511.87 512.15 0 +6.63(+1.31%)
Dec 13, 2013 507.54 508.54 504.30 505.52 0 -0.32(-0.06%)
Dec 12, 2013 510.18 511.20 505.56 505.84 0 -4.33(-0.85%)
Dec 11, 2013 514.90 516.84 509.84 510.17 0 -5.16(-1.00%)
Dec 10, 2013 516.33 517.89 513.90 515.34 0 -1.47(-0.28%)
Dec 09, 2013 516.62 518.97 516.06 516.80 0 +1.17(+0.23%)
Dec 06, 2013 515.74 517.04 514.40 515.63 0 +5.69(+1.12%)
Dec 05, 2013 509.31 511.91 508.53 509.95 0 +1.18(+0.23%)
Dec 04, 2013 509.07 512.27 505.21 508.77 0 -2.43(-0.47%)
Dec 03, 2013 508.38 512.89 508.08 511.20 0 +1.80(+0.35%)
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.