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

PHLX Semiconductor Sector Index (NQ: SOX )

4,306.87 -184.84 (-4.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 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, 2019 1342 1354 1340 1350 0 +0.33(+0.02%)
Feb 27, 2019 1359 1359 1336 1350 0 -16.71(-1.22%)
Feb 26, 2019 1372 1377 1363 1367 0 -9.37(-0.68%)
Feb 25, 2019 1385 1391 1375 1376 0 +11.17(+0.82%)
Feb 22, 2019 1361 1366 1355 1365 0 +14.53(+1.08%)
Feb 21, 2019 1359 1363 1346 1350 0 -10.03(-0.74%)
Feb 20, 2019 1354 1368 1353 1360 0 +11.79(+0.87%)
Feb 19, 2019 1346 1358 1346 1348 0 -2.69(-0.20%)
Feb 15, 2019 1351 1351 1351 0 +7.07(+0.53%)
Feb 14, 2019 1336 1353 1334 1344 0 +3.40(+0.25%)
Feb 13, 2019 1342 1351 1336 1341 0 +3.99(+0.30%)
Feb 12, 2019 1325 1339 1323 1337 0 +27.84(+2.13%)
Feb 11, 2019 1307 1312 1298 1309 0 +6.46(+0.50%)
Feb 08, 2019 1284 1305 1280 1302 0 -1.50(-0.12%)
Feb 07, 2019 1314 1323 1293 1304 0 -29.84(-2.24%)
Feb 06, 2019 1321 1344 1321 1334 0 +33.63(+2.59%)
Feb 05, 2019 1292 1305 1291 1300 0 +6.25(+0.48%)
Feb 04, 2019 1285 1294 1277 1294 0 +6.48(+0.50%)
Feb 01, 2019 1276 1293 1275 1287 0 +15.31(+1.20%)
Jan 31, 2019 1267 1283 1260 1272 0 +0.33(+0.03%)
Jan 30, 2019 1255 1276 1244 1272 0 +35.51(+2.87%)
Jan 29, 2019 1256 1259 1235 1236 0 -18.15(-1.45%)
Jan 28, 2019 1234 1265 1231 1254 0 -26.76(-2.09%)
Jan 25, 2019 1261 1285 1250 1281 0 +27.25(+2.17%)
Jan 24, 2019 1218 1259 1218 1254 0 +67.96(+5.73%)
Jan 23, 2019 1200 1205 1175 1186 0 -7.41(-0.62%)
Jan 22, 2019 1217 1218 1185 1193 0 -34.97(-2.85%)
Jan 18, 2019 1228 1228 1228 0 +27.57(+2.30%)
Jan 17, 2019 1178 1207 1172 1201 0 +13.57(+1.14%)
Jan 16, 2019 1198 1207 1186 1187 0 -9.84(-0.82%)
Jan 15, 2019 1202 1211 1192 1197 0 +2.75(+0.23%)
Jan 14, 2019 1196 1202 1188 1194 0 -18.76(-1.55%)
Jan 11, 2019 1195 1224 1192 1213 0 +11.64(+0.97%)
Jan 10, 2019 1181 1203 1179 1201 0 +11.56(+0.97%)
Jan 09, 2019 1175 1196 1175 1190 0 +29.29(+2.52%)
Jan 08, 2019 1178 1178 1145 1161 0 -5.69(-0.49%)
Jan 07, 2019 1147 1177 1143 1166 0 +22.28(+1.95%)
Jan 04, 2019 1114 1148 1112 1144 0 +47.93(+4.37%)
Jan 03, 2019 1137 1143 1095 1096 0 -69.27(-5.94%)
Jan 02, 2019 1131 1174 1131 1165 0 +10.13(+0.88%)
Dec 31, 2018 1155 1155 1155 0 +7.80(+0.68%)
Dec 28, 2018 1145 1168 1138 1147 0 +7.88(+0.69%)
Dec 27, 2018 1112 1140 1101 1139 0 +8.39(+0.74%)
Dec 26, 2018 1082 1131 1066 1131 0 +61.71(+5.77%)
Dec 24, 2018 1069 1069 1069 0 -31.90(-2.90%)
Dec 21, 2018 1136 1139 1097 1101 0 -16.45(-1.47%)
Dec 20, 2018 1132 1145 1104 1118 0 -9.70(-0.86%)
Dec 19, 2018 1168 1183 1122 1127 0 -49.92(-4.24%)
Dec 18, 2018 1174 1196 1172 1177 0 +14.90(+1.28%)
Dec 17, 2018 1176 1194 1156 1162 0 -15.11(-1.28%)
Dec 14, 2018 1180 1202 1177 1178 0 -17.02(-1.42%)
Dec 13, 2018 1208 1212 1190 1195 0 -4.31(-0.36%)
Dec 12, 2018 1204 1216 1190 1199 0 +17.42(+1.47%)
Dec 11, 2018 1200 1209 1175 1181 0 +7.29(+0.62%)
Dec 10, 2018 1158 1179 1152 1174 0 +16.33(+1.41%)
Dec 07, 2018 1200 1203 1152 1158 0 -44.97(-3.74%)
Dec 06, 2018 1178 1203 1171 1203 0 -6.52(-0.54%)
Dec 04, 2018 1209 1209 1209 0 -63.39(-4.98%)
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.