PHLX Semiconductor Sector Index (NQ: SOX )

4,946.75 -206.74 (-4.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 982.30 982.42 967.37 969.38 0 -13.01(-1.32%)
Feb 27, 2017 972.66 982.51 971.77 982.40 0 +8.96(+0.92%)
Feb 24, 2017 958.78 973.56 955.11 973.44 0 -0.42(-0.04%)
Feb 23, 2017 986.88 987.06 967.81 973.87 0 -16.20(-1.64%)
Feb 22, 2017 989.90 991.24 985.99 990.07 0 -0.37(-0.04%)
Feb 21, 2017 981.21 990.59 980.97 990.43 0 +13.64(+1.40%)
Feb 17, 2017 976.80 976.80 976.80 0 +5.56(+0.57%)
Feb 16, 2017 971.02 972.80 965.34 971.24 0 +0.70(+0.07%)
Feb 15, 2017 965.06 971.25 960.23 970.54 0 +7.91(+0.82%)
Feb 14, 2017 962.90 964.12 957.00 962.63 0 -3.07(-0.32%)
Feb 13, 2017 968.91 971.61 963.71 965.70 0 +2.65(+0.28%)
Feb 10, 2017 969.10 969.91 953.91 963.05 0 -0.75(-0.08%)
Feb 09, 2017 975.03 975.03 962.54 963.81 0 -8.33(-0.86%)
Feb 08, 2017 972.90 976.43 967.27 972.14 0 +1.55(+0.16%)
Feb 07, 2017 972.00 974.06 965.22 970.59 0 +3.20(+0.33%)
Feb 06, 2017 963.50 967.72 960.08 967.39 0 +3.37(+0.35%)
Feb 03, 2017 963.65 965.31 960.05 964.02 0 +4.94(+0.51%)
Feb 02, 2017 953.64 962.33 948.53 959.08 0 -1.03(-0.11%)
Feb 01, 2017 955.50 960.11 949.91 960.11 0 +15.83(+1.68%)
Jan 31, 2017 952.59 952.65 938.76 944.28 0 -12.56(-1.31%)
Jan 30, 2017 956.62 957.31 945.00 956.84 0 -5.42(-0.56%)
Jan 27, 2017 955.79 962.32 955.67 962.26 0 +11.94(+1.26%)
Jan 26, 2017 955.15 955.99 946.62 950.32 0 -5.74(-0.60%)
Jan 25, 2017 953.64 957.56 947.27 956.06 0 +13.64(+1.45%)
Jan 24, 2017 929.29 943.42 928.51 942.41 0 +18.64(+2.02%)
Jan 23, 2017 924.13 928.20 916.86 923.77 0 -6.24(-0.67%)
Jan 20, 2017 927.55 935.58 927.45 930.01 0 +11.98(+1.30%)
Jan 19, 2017 921.30 928.17 917.17 918.03 0 -4.33(-0.47%)
Jan 18, 2017 911.11 922.87 909.93 922.36 0 +12.88(+1.42%)
Jan 17, 2017 919.90 920.61 906.56 909.48 0 -15.19(-1.64%)
Jan 13, 2017 924.67 924.67 924.67 0 +6.51(+0.71%)
Jan 12, 2017 918.78 918.80 904.66 918.16 0 -8.38(-0.90%)
Jan 11, 2017 922.39 926.63 919.64 926.54 0 +3.48(+0.38%)
Jan 10, 2017 919.97 924.98 918.13 923.06 0 +4.48(+0.49%)
Jan 09, 2017 911.92 922.24 911.92 918.58 0 +9.93(+1.09%)
Jan 06, 2017 903.26 911.32 898.55 908.65 0 +6.97(+0.77%)
Jan 05, 2017 909.91 914.75 900.21 901.69 0 -8.08(-0.89%)
Jan 04, 2017 910.53 913.68 905.23 909.77 0 +2.43(+0.27%)
Jan 03, 2017 910.80 919.87 899.33 907.34 0 +0.87(+0.10%)
Dec 30, 2016 906.47 906.47 906.47 0 -14.73(-1.60%)
Dec 29, 2016 913.75 921.23 911.46 921.20 0 +0.11(+0.01%)
Dec 28, 2016 943.20 944.23 920.67 921.09 0 -18.12(-1.93%)
Dec 27, 2016 931.11 940.74 931.11 939.21 0 +11.29(+1.22%)
Dec 23, 2016 927.92 927.92 927.92 0 +4.86(+0.53%)
Dec 22, 2016 927.73 928.28 919.45 923.06 0 +4.73(+0.51%)
Dec 21, 2016 919.54 922.45 916.86 918.33 0 +0.35(+0.04%)
Dec 20, 2016 915.58 919.98 914.38 917.99 0 +8.31(+0.91%)
Dec 19, 2016 904.57 913.29 902.39 909.68 0 +8.83(+0.98%)
Dec 16, 2016 912.40 916.57 896.68 900.85 0 -9.12(-1.00%)
Dec 15, 2016 897.70 913.82 896.69 909.97 0 +15.69(+1.75%)
Dec 14, 2016 895.54 899.89 891.60 894.28 0 -1.27(-0.14%)
Dec 13, 2016 890.08 901.59 888.70 895.55 0 +10.09(+1.14%)
Dec 12, 2016 886.29 890.14 878.25 885.46 0 -7.05(-0.79%)
Dec 09, 2016 903.64 903.64 886.31 892.51 0 -3.19(-0.36%)
Dec 08, 2016 890.75 900.97 889.42 895.70 0 +7.25(+0.82%)
Dec 07, 2016 869.80 889.84 866.62 888.45 0 +18.45(+2.12%)
Dec 06, 2016 861.49 870.81 861.26 870.00 0 +11.87(+1.38%)
Dec 05, 2016 854.87 860.56 849.46 858.13 0 +10.43(+1.23%)
Dec 02, 2016 834.24 849.02 832.90 847.70 0 +10.91(+1.30%)
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.