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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 1850 1850 1850 0 +5.23(+0.28%)
Dec 30, 2019 1857 1857 1832 1844 0 -14.20(-0.76%)
Dec 27, 2019 1871 1871 1854 1859 0 -5.90(-0.32%)
Dec 26, 2019 1865 1867 1857 1864 0 +2.29(+0.12%)
Dec 24, 2019 1862 1862 1862 0 +5.08(+0.27%)
Dec 23, 2019 1862 1865 1856 1857 0 +3.25(+0.18%)
Dec 20, 2019 1838 1856 1838 1854 0 +18.90(+1.03%)
Dec 19, 2019 1828 1835 1820 1835 0 +14.68(+0.81%)
Dec 18, 2019 1824 1827 1816 1820 0 -1.63(-0.09%)
Dec 17, 2019 1822 1826 1814 1822 0 +8.61(+0.47%)
Dec 16, 2019 1818 1830 1813 1813 0 +17.27(+0.96%)
Dec 13, 2019 1800 1824 1789 1796 0 -10.83(-0.60%)
Dec 12, 2019 1758 1808 1758 1807 0 +47.67(+2.71%)
Dec 11, 2019 1727 1760 1727 1759 0 +38.30(+2.23%)
Dec 10, 2019 1720 1733 1716 1721 0 +5.92(+0.35%)
Dec 09, 2019 1725 1729 1715 1715 0 -9.23(-0.54%)
Dec 06, 2019 1718 1728 1717 1724 0 +26.55(+1.56%)
Dec 05, 2019 1699 1706 1691 1698 0 +6.21(+0.37%)
Dec 04, 2019 1687 1697 1685 1691 0 +25.74(+1.55%)
Dec 03, 2019 1653 1666 1647 1666 0 -26.04(-1.54%)
Dec 02, 2019 1721 1721 1690 1692 0 -25.09(-1.46%)
Nov 29, 2019 1726 1729 1716 1717 0 -19.07(-1.10%)
Nov 27, 2019 1736 1736 1736 0 +12.65(+0.73%)
Nov 26, 2019 1728 1729 1716 1723 0 -8.69(-0.50%)
Nov 25, 2019 1707 1732 1707 1732 0 +41.16(+2.43%)
Nov 22, 2019 1699 1705 1687 1691 0 -0.04(-0.00%)
Nov 21, 2019 1693 1707 1684 1691 0 -19.31(-1.13%)
Nov 20, 2019 1721 1731 1698 1710 0 -20.36(-1.18%)
Nov 19, 2019 1749 1750 1721 1730 0 -8.28(-0.48%)
Nov 18, 2019 1739 1750 1730 1739 0 -4.15(-0.24%)
Nov 15, 2019 1750 1758 1735 1743 0 +15.34(+0.89%)
Nov 14, 2019 1724 1730 1715 1728 0 -5.27(-0.30%)
Nov 13, 2019 1718 1738 1715 1733 0 +0.44(+0.03%)
Nov 12, 2019 1737 1745 1726 1732 0 +4.83(+0.28%)
Nov 11, 2019 1722 1731 1715 1728 0 -9.19(-0.53%)
Nov 08, 2019 1718 1737 1711 1737 0 +9.10(+0.53%)
Nov 07, 2019 1741 1746 1720 1728 0 +12.01(+0.70%)
Nov 06, 2019 1721 1722 1699 1716 0 -14.48(-0.84%)
Nov 05, 2019 1730 1743 1724 1730 0 +3.23(+0.19%)
Nov 04, 2019 1715 1730 1711 1727 0 +36.99(+2.19%)
Nov 01, 2019 1667 1690 1662 1690 0 +38.71(+2.34%)
Oct 31, 2019 1653 1653 1631 1651 0 -10.24(-0.62%)
Oct 30, 2019 1671 1671 1650 1661 0 -1.00(-0.06%)
Oct 29, 2019 1682 1691 1661 1662 0 -15.11(-0.90%)
Oct 28, 2019 1663 1680 1663 1678 0 +28.90(+1.75%)
Oct 25, 2019 1625 1650 1625 1649 0 +33.16(+2.05%)
Oct 24, 2019 1601 1616 1595 1616 0 +38.93(+2.47%)
Oct 23, 2019 1576 1591 1566 1577 0 -31.02(-1.93%)
Oct 22, 2019 1623 1626 1607 1608 0 -12.44(-0.77%)
Oct 21, 2019 1606 1621 1601 1620 0 +29.95(+1.88%)
Oct 18, 2019 1602 1608 1575 1590 0 -17.07(-1.06%)
Oct 17, 2019 1621 1626 1598 1607 0 +5.37(+0.34%)
Oct 16, 2019 1614 1625 1599 1602 0 -23.90(-1.47%)
Oct 15, 2019 1601 1630 1598 1626 0 +35.29(+2.22%)
Oct 14, 2019 1589 1594 1583 1590 0 -0.73(-0.05%)
Oct 11, 2019 1588 1609 1585 1591 0 +35.34(+2.27%)
Oct 10, 2019 1546 1571 1545 1556 0 +14.94(+0.97%)
Oct 09, 2019 1537 1550 1532 1541 0 +26.40(+1.74%)
Oct 08, 2019 1545 1547 1514 1514 0 -48.72(-3.12%)
Oct 07, 2019 1573 1579 1563 1563 0 -11.22(-0.71%)
Oct 04, 2019 1556 1575 1552 1574 0 +28.63(+1.85%)
Oct 03, 2019 1522 1547 1503 1546 0 +25.99(+1.71%)
Oct 02, 2019 1529 1535 1511 1520 0 -24.43(-1.58%)
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.