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

PHLX Semiconductor Sector Index (NQ: SOX )

4,567.31 -153.22 (-3.25%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 17, 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 (%)
Jan 31, 2020 1840 1841 1782 1790 0 -65.87(-3.55%)
Jan 30, 2020 1844 1862 1820 1856 0 -2.90(-0.16%)
Jan 29, 2020 1887 1891 1857 1859 0 -34.57(-1.83%)
Jan 28, 2020 1871 1899 1860 1893 0 +44.41(+2.40%)
Jan 27, 2020 1860 1873 1847 1849 0 -75.17(-3.91%)
Jan 24, 2020 1973 1975 1910 1924 0 -21.34(-1.10%)
Jan 23, 2020 1934 1946 1918 1945 0 +15.14(+0.78%)
Jan 22, 2020 1931 1951 1925 1930 0 +15.23(+0.80%)
Jan 21, 2020 1909 1923 1908 1915 0 -1.62(-0.08%)
Jan 17, 2020 1917 1917 1917 0 +12.69(+0.67%)
Jan 16, 2020 1889 1904 1887 1904 0 +31.77(+1.70%)
Jan 15, 2020 1890 1890 1866 1872 0 -22.48(-1.19%)
Jan 14, 2020 1892 1909 1884 1895 0 +3.85(+0.20%)
Jan 13, 2020 1880 1892 1874 1891 0 +24.44(+1.31%)
Jan 10, 2020 1887 1888 1862 1866 0 -12.38(-0.66%)
Jan 09, 2020 1887 1891 1861 1879 0 +11.14(+0.60%)
Jan 08, 2020 1867 1879 1859 1868 0 +0.31(+0.02%)
Jan 07, 2020 1853 1876 1846 1867 0 +32.60(+1.78%)
Jan 06, 2020 1826 1840 1822 1835 0 -19.30(-1.04%)
Jan 03, 2020 1851 1870 1849 1854 0 -33.93(-1.80%)
Jan 02, 2020 1875 1888 1865 1888 0 +38.29(+2.07%)
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%)
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.