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

PHLX Semiconductor Sector Index (NQ: SOX )

4,299.01 -192.70 (-4.29%)
Streaming Delayed Price Updated: 3:07 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 (%)
May 29, 2020 1816 1858 1808 1852 0 +47.83(+2.65%)
May 28, 2020 1843 1857 1797 1805 0 -42.65(-2.31%)
May 27, 2020 1824 1847 1774 1847 0 +26.80(+1.47%)
May 26, 2020 1852 1857 1818 1821 0 +18.20(+1.01%)
May 22, 2020 1802 1802 1802 0 +11.35(+0.63%)
May 21, 2020 1835 1840 1790 1791 0 -49.83(-2.71%)
May 20, 2020 1818 1851 1816 1841 0 +65.18(+3.67%)
May 19, 2020 1778 1815 1775 1776 0 -6.93(-0.39%)
May 18, 2020 1747 1789 1746 1783 0 +81.65(+4.80%)
May 15, 2020 1682 1707 1669 1701 0 -38.16(-2.19%)
May 14, 2020 1678 1740 1651 1739 0 +47.48(+2.81%)
May 13, 2020 1730 1742 1668 1692 0 -33.67(-1.95%)
May 12, 2020 1784 1791 1724 1725 0 -49.07(-2.77%)
May 11, 2020 1757 1789 1757 1774 0 -1.30(-0.07%)
May 08, 2020 1745 1777 1738 1776 0 +50.68(+2.94%)
May 07, 2020 1740 1745 1716 1725 0 +17.18(+1.01%)
May 06, 2020 1710 1734 1704 1708 0 +18.25(+1.08%)
May 05, 2020 1691 1720 1679 1690 0 +28.20(+1.70%)
May 04, 2020 1634 1663 1626 1661 0 +16.90(+1.03%)
May 01, 2020 1682 1694 1639 1644 0 -86.84(-5.02%)
Apr 30, 2020 1782 1782 1730 1731 0 -66.52(-3.70%)
Apr 29, 2020 1748 1803 1743 1798 0 +84.55(+4.94%)
Apr 28, 2020 1761 1765 1712 1713 0 -11.83(-0.69%)
Apr 27, 2020 1720 1740 1716 1725 0 +22.48(+1.32%)
Apr 24, 2020 1665 1704 1652 1703 0 +37.89(+2.28%)
Apr 23, 2020 1679 1700 1663 1665 0 -17.45(-1.04%)
Apr 22, 2020 1641 1690 1630 1682 0 +93.42(+5.88%)
Apr 21, 2020 1642 1650 1582 1589 0 -78.87(-4.73%)
Apr 20, 2020 1678 1704 1666 1668 0 -38.07(-2.23%)
Apr 17, 2020 1724 1725 1685 1706 0 +14.77(+0.87%)
Apr 16, 2020 1677 1696 1654 1691 0 +42.96(+2.61%)
Apr 15, 2020 1653 1658 1631 1648 0 -47.85(-2.82%)
Apr 14, 2020 1662 1697 1658 1696 0 +72.08(+4.44%)
Apr 13, 2020 1591 1626 1586 1624 0 +21.95(+1.37%)
Apr 09, 2020 1602 1602 1602 0 -38.16(-2.33%)
Apr 08, 2020 1609 1645 1591 1640 0 +54.51(+3.44%)
Apr 07, 2020 1648 1648 1583 1585 0 -7.50(-0.47%)
Apr 06, 2020 1514 1599 1509 1593 0 +149.84(+10.38%)
Apr 03, 2020 1472 1487 1425 1443 0 -31.57(-2.14%)
Apr 02, 2020 1417 1477 1417 1475 0 +46.88(+3.28%)
Apr 01, 2020 1455 1498 1414 1428 0 -82.86(-5.49%)
Mar 31, 2020 1543 1568 1500 1511 0 -34.72(-2.25%)
Mar 30, 2020 1506 1547 1496 1545 0 +56.56(+3.80%)
Mar 27, 2020 1513 1541 1486 1489 0 -83.86(-5.33%)
Mar 26, 2020 1500 1575 1493 1573 0 +100.04(+6.79%)
Mar 25, 2020 1495 1551 1449 1473 0 -19.26(-1.29%)
Mar 24, 2020 1434 1493 1425 1492 0 +149.71(+11.15%)
Mar 23, 2020 1311 1366 1281 1342 0 +43.58(+3.36%)
Mar 20, 2020 1375 1409 1296 1299 0 -42.68(-3.18%)
Mar 19, 2020 1282 1378 1253 1341 0 +54.38(+4.23%)
Mar 18, 2020 1318 1374 1234 1287 0 -139.68(-9.79%)
Mar 17, 2020 1333 1434 1283 1427 0 +127.74(+9.84%)
Mar 16, 2020 1434 1447 1297 1299 0 -245.48(-15.90%)
Mar 13, 2020 1481 1544 1392 1544 0 +152.15(+10.93%)
Mar 12, 2020 1453 1513 1390 1392 0 -170.43(-10.91%)
Mar 11, 2020 1607 1625 1546 1563 0 -93.96(-5.67%)
Mar 10, 2020 1618 1657 1560 1656 0 +98.34(+6.31%)
Mar 09, 2020 1561 1638 1555 1558 0 -141.73(-8.34%)
Mar 06, 2020 1686 1713 1658 1700 0 -34.14(-1.97%)
Mar 05, 2020 1742 1780 1722 1734 0 -55.54(-3.10%)
Mar 04, 2020 1737 1790 1716 1790 0 +84.31(+4.94%)
Mar 03, 2020 1763 1797 1692 1705 0 -60.12(-3.41%)
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.