PHLX Semiconductor Sector Index (NQ: SOX )

2,160.97 USD -33.18 (-1.51%)
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 2209 2211 2134 2161 0 -33.18(-1.51%)
Sep 17, 2020 2138 2200 2138 2194 0 -1.39(-0.06%)
Sep 16, 2020 2232 2236 2195 2196 0 -23.65(-1.07%)
Sep 15, 2020 2209 2234 2207 2219 0 +37.44(+1.72%)
Sep 14, 2020 2184 2195 2165 2182 0 +45.38(+2.12%)
Sep 11, 2020 2159 2177 2115 2136 0 -1.41(-0.07%)
Sep 10, 2020 2192 2203 2127 2138 0 -31.83(-1.47%)
Sep 09, 2020 2157 2186 2135 2170 0 +61.00(+2.89%)
Sep 08, 2020 2127 2175 2107 2109 0 -104.12(-4.71%)
Sep 04, 2020 2213 2213 2213 0 -21.50(-0.96%)
Sep 03, 2020 2319 2327 2222 2234 0 -135.95(-5.74%)
Sep 02, 2020 2341 2382 2317 2370 0 +65.50(+2.84%)
Sep 01, 2020 2278 2306 2265 2305 0 +44.25(+1.96%)
Aug 31, 2020 2259 2278 2244 2260 0 -3.71(-0.16%)
Aug 28, 2020 2226 2265 2222 2264 0 +43.99(+1.98%)
Aug 27, 2020 2258 2258 2208 2220 0 -30.08(-1.34%)
Aug 26, 2020 2245 2256 2237 2250 0 +7.17(+0.32%)
Aug 25, 2020 2226 2243 2222 2243 0 +23.69(+1.07%)
Aug 24, 2020 2225 2228 2203 2219 0 +21.04(+0.96%)
Aug 21, 2020 2178 2199 2171 2198 0 +17.29(+0.79%)
Aug 20, 2020 2169 2192 2167 2181 0 -19.73(-0.90%)
Aug 19, 2020 2219 2222 2196 2201 0 -13.89(-0.63%)
Aug 18, 2020 2237 2241 2209 2215 0 -12.95(-0.58%)
Aug 17, 2020 2215 2238 2215 2228 0 +26.80(+1.22%)
Aug 14, 2020 2203 2228 2194 2201 0 -1.60(-0.07%)
Aug 13, 2020 2222 2227 2193 2202 0 -24.81(-1.11%)
Aug 12, 2020 2174 2232 2169 2227 0 +72.43(+3.36%)
Aug 11, 2020 2176 2199 2150 2155 0 -24.81(-1.14%)
Aug 10, 2020 2181 2188 2148 2180 0 +0.74(+0.03%)
Aug 07, 2020 2199 2210 2154 2179 0 -26.08(-1.18%)
Aug 06, 2020 2199 2208 2182 2205 0 -2.62(-0.12%)
Aug 05, 2020 2203 2216 2191 2208 0 -2.25(-0.10%)
Aug 04, 2020 2177 2210 2175 2210 0 +32.54(+1.49%)
Aug 03, 2020 2157 2181 2151 2177 0 +40.86(+1.91%)
Jul 31, 2020 2145 2145 2105 2136 0 -11.14(-0.52%)
Jul 30, 2020 2105 2149 2099 2148 0 +41.25(+1.96%)
Jul 29, 2020 2085 2114 2079 2106 0 +45.90(+2.23%)
Jul 28, 2020 2083 2085 2059 2060 0 -44.22(-2.10%)
Jul 27, 2020 2057 2106 2056 2105 0 +65.91(+3.23%)
Jul 24, 2020 2024 2069 2011 2039 0 -32.26(-1.56%)
Jul 23, 2020 2107 2123 2054 2071 0 -34.46(-1.64%)
Jul 22, 2020 2102 2121 2088 2105 0 +8.84(+0.42%)
Jul 21, 2020 2126 2127 2090 2097 0 -13.88(-0.66%)
Jul 20, 2020 2070 2114 2058 2110 0 +41.48(+2.00%)
Jul 17, 2020 2067 2076 2057 2069 0 +13.07(+0.64%)
Jul 16, 2020 2039 2063 2033 2056 0 -8.25(-0.40%)
Jul 15, 2020 2078 2078 2033 2064 0 -5.62(-0.27%)
Jul 14, 2020 2021 2073 1994 2070 0 +35.65(+1.75%)
Jul 13, 2020 2099 2122 2031 2034 0 -35.65(-1.72%)
Jul 10, 2020 2080 2083 2050 2070 0 -6.93(-0.33%)
Jul 09, 2020 2058 2089 2028 2077 0 +26.96(+1.32%)
Jul 08, 2020 2038 2051 2021 2050 0 +29.99(+1.48%)
Jul 07, 2020 2042 2053 2017 2020 0 -27.04(-1.32%)
Jul 06, 2020 2031 2053 2030 2047 0 +53.20(+2.67%)
Jul 02, 2020 1994 1994 1994 0 +26.63(+1.35%)
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.