Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,673.30 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2015 679.47 686.62 679.47 686.52 0 +9.39(+1.39%)
Nov 30, 2015 670.83 677.88 669.51 677.14 0 +6.63(+0.99%)
Nov 27, 2015 666.74 671.27 666.39 670.51 0 +4.42(+0.66%)
Nov 25, 2015 666.09 666.09 666.09 0 +0.47(+0.07%)
Nov 24, 2015 655.97 666.80 655.80 665.61 0 +8.43(+1.28%)
Nov 23, 2015 656.61 657.18 0 -8.57(-1.29%)
Nov 20, 2015 663.72 665.76 0 +2.13(+0.32%)
Nov 19, 2015 662.93 669.37 659.66 663.63 0 +1.49(+0.22%)
Nov 18, 2015 655.12 662.57 651.65 662.14 0 +6.32(+0.96%)
Nov 17, 2015 652.68 660.59 651.60 655.82 0 +3.79(+0.58%)
Nov 16, 2015 643.39 652.11 643.28 652.03 0 +8.32(+1.29%)
Nov 13, 2015 649.16 651.59 641.39 643.71 0 -6.06(-0.93%)
Nov 12, 2015 654.28 658.63 649.70 649.77 0 -8.51(-1.29%)
Nov 11, 2015 659.72 665.01 657.68 658.28 0 +0.31(+0.05%)
Nov 10, 2015 661.56 661.64 655.70 657.96 0 -11.98(-1.79%)
Nov 09, 2015 673.20 673.21 666.58 669.94 0 -6.53(-0.96%)
Nov 06, 2015 665.17 676.84 664.83 676.47 0 +17.11(+2.59%)
Nov 05, 2015 670.83 671.04 658.23 659.36 0 -14.11(-2.10%)
Nov 04, 2015 672.49 674.31 668.52 673.48 0 +1.79(+0.27%)
Nov 03, 2015 666.58 674.43 666.36 671.69 0 +3.15(+0.47%)
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.