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

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
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, 2018 1384 1386 1361 1362 0 -12.70(-0.92%)
Feb 27, 2018 1379 1398 1375 1375 0 -5.55(-0.40%)
Feb 26, 2018 1360 1380 1359 1380 0 +29.18(+2.16%)
Feb 23, 2018 1337 1351 1332 1351 0 +29.00(+2.19%)
Feb 22, 2018 1319 1322 0 -3.26(-0.25%)
Feb 21, 2018 1346 1349 1325 1325 0 -16.18(-1.21%)
Feb 20, 2018 1314 1351 1314 1342 0 +23.21(+1.76%)
Feb 16, 2018 1318 1318 1318 0 -4.63(-0.35%)
Feb 15, 2018 1323 1297 1323 0 +15.90(+1.22%)
Feb 14, 2018 1271 1309 1270 1307 0 +28.54(+2.23%)
Feb 13, 2018 1280 1267 1279 0 -0.63(-0.05%)
Feb 12, 2018 1268 1287 1260 1279 0 +23.33(+1.86%)
Feb 09, 2018 1247 1263 1204 1256 0 +37.15(+3.05%)
Feb 08, 2018 1278 1280 1219 1219 0 -53.84(-4.23%)
Feb 07, 2018 1288 1304 1272 1272 0 -29.16(-2.24%)
Feb 06, 2018 1242 1302 1239 1302 0 +24.33(+1.90%)
Feb 05, 2018 1303 1328 1255 1277 0 -40.65(-3.08%)
Feb 02, 2018 1341 1344 1318 1318 0 -37.09(-2.74%)
Feb 01, 2018 1375 1350 1355 0 -6.43(-0.47%)
Jan 31, 2018 1368 1371 1354 1362 0 +11.06(+0.82%)
Jan 30, 2018 1355 1365 1349 1350 0 -27.98(-2.03%)
Jan 29, 2018 1373 1388 1362 1378 0 -2.85(-0.21%)
Jan 26, 2018 1357 1381 1355 1381 0 +43.65(+3.26%)
Jan 25, 2018 1376 1379 1338 1338 0 -23.06(-1.69%)
Jan 24, 2018 1374 1384 1352 1361 0 -32.18(-2.31%)
Jan 23, 2018 1387 1393 1383 1393 0 +10.45(+0.76%)
Jan 22, 2018 1373 1382 1368 1382 0 +10.38(+0.76%)
Jan 19, 2018 1376 1378 1364 1372 0 +1.47(+0.11%)
Jan 18, 2018 1363 1377 1362 1371 0 +6.27(+0.46%)
Jan 17, 2018 1338 1366 1337 1364 0 +38.32(+2.89%)
Jan 16, 2018 1335 1341 1319 1326 0 +3.87(+0.29%)
Jan 12, 2018 1322 1322 1322 0 +7.76(+0.59%)
Jan 11, 2018 1309 1315 1305 1314 0 +8.12(+0.62%)
Jan 10, 2018 1306 0 -16.35(-1.24%)
Jan 09, 2018 1335 1337 1321 1323 0 -12.97(-0.97%)
Jan 08, 2018 1323 1339 1322 1336 0 +9.83(+0.74%)
Jan 05, 2018 1321 1330 1316 1326 0 +8.47(+0.64%)
Jan 04, 2018 1315 1321 1306 1317 0 +7.38(+0.56%)
Jan 03, 2018 1292 1310 1291 1310 0 +22.16(+1.72%)
Jan 02, 2018 1261 1288 1259 1288 0 +34.65(+2.77%)
Dec 29, 2017 1253 1253 1253 0 -13.25(-1.05%)
Dec 28, 2017 1269 1269 1264 1266 0 +2.94(+0.23%)
Dec 27, 2017 1260 1269 1259 1263 0 +4.48(+0.36%)
Dec 26, 2017 1256 1260 1248 1259 0 -12.29(-0.97%)
Dec 22, 2017 1271 1271 1271 0 -0.64(-0.05%)
Dec 21, 2017 1286 1287 1271 1272 0 -13.63(-1.06%)
Dec 20, 2017 1289 1291 1275 1285 0 +8.92(+0.70%)
Dec 19, 2017 1277 1281 1270 1277 0 -1.39(-0.11%)
Dec 18, 2017 1263 1278 1260 1278 0 +27.02(+2.16%)
Dec 15, 2017 1235 1255 1232 1251 0 +18.46(+1.50%)
Dec 14, 2017 1235 1240 1229 1232 0 -0.61(-0.05%)
Dec 13, 2017 1239 1245 1233 1233 0 -0.14(-0.01%)
Dec 12, 2017 1241 1242 1232 1233 0 -12.40(-1.00%)
Dec 11, 2017 1239 1249 1237 1246 0 +7.34(+0.59%)
Dec 08, 2017 1255 1260 1237 1238 0 -6.28(-0.50%)
Dec 07, 2017 1244 1248 1237 1245 0 +12.26(+0.99%)
Dec 06, 2017 1217 1234 1211 1232 0 +3.75(+0.31%)
Dec 05, 2017 1221 1251 1214 1229 0 +0.66(+0.05%)
Dec 04, 2017 1268 1269 1221 1228 0 -30.80(-2.45%)
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.