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

PHLX Semiconductor Sector Index (NQ: SOX )

4,685.86 +6.76 (+0.14%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 16, 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, 2020 2796 2796 2796 0 +11.73(+0.42%)
Dec 30, 2020 2755 2789 2755 2784 0 +45.72(+1.67%)
Dec 29, 2020 2758 2758 2709 2738 0 -6.25(-0.23%)
Dec 28, 2020 2781 2783 2742 2744 0 -5.94(-0.22%)
Dec 24, 2020 2750 2750 2750 0 +26.71(+0.98%)
Dec 23, 2020 2755 2755 2722 2724 0 -20.44(-0.74%)
Dec 22, 2020 2747 2751 2723 2744 0 -3.32(-0.12%)
Dec 21, 2020 2721 2751 2704 2747 0 -17.45(-0.63%)
Dec 18, 2020 2783 2786 2746 2765 0 -13.40(-0.48%)
Dec 17, 2020 2791 2792 2768 2778 0 +4.72(+0.17%)
Dec 16, 2020 2780 2781 2754 2773 0 -1.37(-0.05%)
Dec 15, 2020 2775 2780 2753 2775 0 +38.54(+1.41%)
Dec 14, 2020 2724 2752 2724 2736 0 +32.17(+1.19%)
Dec 11, 2020 2704 2725 2675 2704 0 -29.59(-1.08%)
Dec 10, 2020 2707 2755 2705 2734 0 -1.10(-0.04%)
Dec 09, 2020 2800 2822 2719 2735 0 -81.50(-2.89%)
Dec 08, 2020 2805 2826 2790 2816 0 +9.66(+0.34%)
Dec 07, 2020 2796 2809 2780 2807 0 +13.58(+0.49%)
Dec 04, 2020 2729 2794 2725 2793 0 +76.88(+2.83%)
Dec 03, 2020 2730 2746 2714 2716 0 -0.20(-0.01%)
Dec 02, 2020 2704 2728 2697 2716 0 +6.62(+0.24%)
Dec 01, 2020 2692 2725 2679 2710 0 +46.24(+1.74%)
Nov 30, 2020 2638 2666 2604 2663 0 +31.93(+1.21%)
Nov 27, 2020 2626 2648 2625 2632 0 +31.32(+1.20%)
Nov 25, 2020 2600 2600 2600 0 -8.77(-0.34%)
Nov 24, 2020 2606 2612 2570 2609 0 +13.76(+0.53%)
Nov 23, 2020 2569 2603 2561 2595 0 +39.75(+1.56%)
Nov 20, 2020 2578 2592 2554 2556 0 -14.72(-0.57%)
Nov 19, 2020 2514 2572 2512 2570 0 +39.63(+1.57%)
Nov 18, 2020 2555 2572 2530 2531 0 -18.37(-0.72%)
Nov 17, 2020 2557 2564 2532 2549 0 -22.02(-0.86%)
Nov 16, 2020 2529 2572 2524 2571 0 +62.16(+2.48%)
Nov 13, 2020 2513 2530 2492 2509 0 +30.39(+1.23%)
Nov 12, 2020 2511 2521 2467 2478 0 -32.81(-1.31%)
Nov 11, 2020 2466 2514 2465 2511 0 +88.91(+3.67%)
Nov 10, 2020 2474 2486 2417 2422 0 -75.26(-3.01%)
Nov 09, 2020 2587 2604 2496 2498 0 -31.68(-1.25%)
Nov 06, 2020 2487 2538 2475 2529 0 +40.11(+1.61%)
Nov 05, 2020 2452 2493 2452 2489 0 +104.94(+4.40%)
Nov 04, 2020 2343 2394 2322 2384 0 +81.49(+3.54%)
Nov 03, 2020 2282 2320 2279 2303 0 +42.66(+1.89%)
Nov 02, 2020 2269 2281 2239 2260 0 +13.92(+0.62%)
Oct 30, 2020 2257 2271 2221 2246 0 -37.50(-1.64%)
Oct 29, 2020 2221 2304 2221 2284 0 +60.67(+2.73%)
Oct 28, 2020 2262 2264 2222 2223 0 -77.93(-3.39%)
Oct 27, 2020 2328 2332 2293 2301 0 -7.54(-0.33%)
Oct 26, 2020 2337 2349 2280 2308 0 -51.78(-2.19%)
Oct 23, 2020 2356 2361 2338 2360 0 -10.22(-0.43%)
Oct 22, 2020 2370 2382 2342 2370 0 +3.19(+0.13%)
Oct 21, 2020 2384 2394 2366 2367 0 -18.56(-0.78%)
Oct 20, 2020 2398 2405 2379 2386 0 -0.03(-0.00%)
Oct 19, 2020 2419 2433 2379 2386 0 -13.91(-0.58%)
Oct 16, 2020 2424 2426 2399 2400 0 -11.37(-0.47%)
Oct 15, 2020 2372 2416 2369 2411 0 -6.07(-0.25%)
Oct 14, 2020 2438 2445 2405 2417 0 -12.93(-0.53%)
Oct 13, 2020 2438 2449 2418 2430 0 -3.35(-0.14%)
Oct 12, 2020 2423 2445 2417 2433 0 +35.44(+1.48%)
Oct 09, 2020 2399 2404 2381 2398 0 +41.88(+1.78%)
Oct 08, 2020 2348 2360 2341 2356 0 +27.32(+1.17%)
Oct 07, 2020 2317 2334 2315 2329 0 +47.75(+2.09%)
Oct 06, 2020 2297 2337 2274 2281 0 -14.47(-0.63%)
Oct 05, 2020 2245 2296 2245 2296 0 +74.44(+3.35%)
Oct 02, 2020 2236 2270 2221 2221 0 -70.65(-3.08%)
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.