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 29, 2016 624.86 632.99 622.07 622.11 0 -2.54(-0.41%)
Feb 26, 2016 624.98 626.92 621.55 624.65 0 +3.58(+0.58%)
Feb 25, 2016 614.74 621.12 608.19 621.07 0 +7.73(+1.26%)
Feb 24, 2016 597.17 614.38 594.11 613.34 0 +8.47(+1.40%)
Feb 23, 2016 611.51 613.35 604.08 604.87 0 -10.13(-1.65%)
Feb 22, 2016 612.53 618.12 611.89 615.00 0 +9.55(+1.58%)
Feb 19, 2016 602.89 609.03 601.06 605.46 0 +2.94(+0.49%)
Feb 18, 2016 611.14 611.20 602.13 602.52 0 -3.53(-0.58%)
Feb 17, 2016 595.43 606.97 594.97 606.05 0 +14.12(+2.39%)
Feb 16, 2016 578.78 594.67 578.78 591.93 0 +20.03(+3.50%)
Feb 12, 2016 571.90 571.90 571.90 0 +12.72(+2.27%)
Feb 11, 2016 554.98 562.55 552.25 559.18 0 -4.47(-0.79%)
Feb 10, 2016 563.33 563.65 0 -4.34(-0.76%)
Feb 09, 2016 564.14 578.66 563.18 567.99 0 -3.46(-0.60%)
Feb 08, 2016 576.70 576.70 562.61 571.45 0 -14.80(-2.52%)
Feb 05, 2016 603.94 605.02 584.22 586.25 0 -21.47(-3.53%)
Feb 04, 2016 599.34 610.93 596.38 607.72 0 +10.61(+1.78%)
Feb 03, 2016 600.76 602.36 585.16 597.11 0 +1.41(+0.24%)
Feb 02, 2016 608.56 609.24 594.13 595.70 0 -20.91(-3.39%)
Feb 01, 2016 608.76 619.46 607.70 616.60 0 +2.92(+0.48%)
Jan 29, 2016 594.13 613.64 594.07 613.68 0 +26.83(+4.57%)
Jan 28, 2016 591.17 593.96 582.33 586.85 0 -1.83(-0.31%)
Jan 27, 2016 593.70 599.93 585.76 588.68 0 -7.18(-1.20%)
Jan 26, 2016 591.87 600.27 589.45 595.86 0 +6.05(+1.03%)
Jan 25, 2016 597.25 598.21 588.60 589.80 0 -8.62(-1.44%)
Jan 22, 2016 599.97 602.23 594.56 598.42 0 +10.87(+1.85%)
Jan 21, 2016 585.23 594.78 578.58 587.56 0 +8.62(+1.49%)
Jan 20, 2016 571.64 584.76 562.75 578.94 0 +3.76(+0.65%)
Jan 19, 2016 585.92 587.52 570.18 575.18 0 +0.88(+0.15%)
Jan 15, 2016 574.29 574.29 574.29 0 -27.27(-4.53%)
Jan 14, 2016 592.17 604.55 583.66 601.57 0 +12.08(+2.05%)
Jan 13, 2016 608.26 613.17 588.75 589.48 0 -19.08(-3.14%)
Jan 12, 2016 610.32 613.99 599.90 608.56 0 +5.01(+0.83%)
Jan 11, 2016 606.25 608.85 595.13 603.55 0 +3.07(+0.51%)
Jan 08, 2016 612.61 616.58 599.87 600.48 0 -9.77(-1.60%)
Jan 07, 2016 616.83 624.58 608.88 610.25 0 -20.95(-3.32%)
Jan 06, 2016 638.28 639.36 626.28 631.20 0 -18.27(-2.81%)
Jan 05, 2016 657.36 658.75 648.80 649.47 0 -6.80(-1.04%)
Jan 04, 2016 650.44 656.41 646.88 656.27 0 -7.21(-1.09%)
Dec 31, 2015 663.48 663.48 663.48 0 -9.60(-1.43%)
Dec 30, 2015 679.27 680.62 672.75 673.08 0 -6.70(-0.99%)
Dec 29, 2015 674.85 682.36 673.76 679.78 0 +8.03(+1.19%)
Dec 28, 2015 671.85 671.85 664.80 671.75 0 -2.64(-0.39%)
Dec 24, 2015 674.39 674.39 674.39 0 +2.61(+0.39%)
Dec 23, 2015 668.06 672.44 666.52 671.78 0 +4.68(+0.70%)
Dec 22, 2015 669.52 661.74 667.11 0 +0.98(+0.15%)
Dec 21, 2015 659.76 666.31 657.52 666.13 0 +12.41(+1.90%)
Dec 18, 2015 658.82 660.44 653.15 653.72 0 -7.99(-1.21%)
Dec 17, 2015 676.38 677.70 661.49 661.71 0 -10.00(-1.49%)
Dec 16, 2015 670.75 672.87 660.91 671.71 0 +5.24(+0.79%)
Dec 15, 2015 660.36 669.37 659.41 666.47 0 +9.98(+1.52%)
Dec 14, 2015 662.50 663.11 650.10 656.49 0 -4.29(-0.65%)
Dec 11, 2015 666.36 669.44 660.12 660.78 0 -13.45(-1.99%)
Dec 10, 2015 670.27 679.12 669.57 674.23 0 +3.94(+0.59%)
Dec 09, 2015 678.60 680.18 667.24 670.29 0 -8.75(-1.29%)
Dec 08, 2015 674.94 681.27 672.94 679.03 0 -5.82(-0.85%)
Dec 07, 2015 689.08 689.80 683.77 684.86 0 -6.63(-0.96%)
Dec 04, 2015 678.82 692.60 676.99 691.49 0 +12.76(+1.88%)
Dec 03, 2015 692.16 693.13 675.72 678.72 0 -3.96(-0.58%)
Dec 02, 2015 688.13 690.56 681.86 682.69 0 -3.84(-0.56%)
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.