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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
Jan 02, 2015 690.28 694.03 680.28 686.73 0 -0.14(-0.02%)
Dec 31, 2014 686.87 686.87 686.87 0 -4.12(-0.60%)
Dec 30, 2014 692.32 693.97 690.70 690.99 0 -4.09(-0.59%)
Dec 29, 2014 696.19 696.62 692.43 695.08 0 -1.92(-0.28%)
Dec 26, 2014 698.07 699.78 695.91 697.00 0 +0.65(+0.09%)
Dec 24, 2014 696.35 696.35 696.35 0 +1.02(+0.15%)
Dec 23, 2014 699.37 702.17 694.97 695.32 0 -1.36(-0.20%)
Dec 22, 2014 689.45 697.32 688.83 696.68 0 +10.59(+1.54%)
Dec 19, 2014 688.56 689.19 682.90 686.10 0 -2.03(-0.29%)
Dec 18, 2014 685.72 688.12 681.29 688.12 0 +12.54(+1.86%)
Dec 17, 2014 662.06 676.70 656.66 675.58 0 +14.29(+2.16%)
Dec 16, 2014 675.23 661.30 0 -4.42(-0.66%)
Dec 15, 2014 676.06 681.34 663.37 665.71 0 -5.61(-0.84%)
Dec 12, 2014 676.86 681.70 671.18 671.33 0 -11.82(-1.73%)
Dec 11, 2014 683.26 691.41 681.52 683.15 0 +3.18(+0.47%)
Dec 10, 2014 690.00 693.56 678.55 679.97 0 -12.87(-1.86%)
Dec 09, 2014 683.52 694.64 681.45 692.84 0 -0.16(-0.02%)
Dec 08, 2014 700.56 704.44 688.51 693.00 0 -10.11(-1.44%)
Dec 05, 2014 697.17 703.12 696.48 703.12 0 +6.95(+1.00%)
Dec 04, 2014 696.39 700.49 691.90 696.16 0 +0.88(+0.13%)
Dec 03, 2014 684.10 696.21 684.10 695.28 0 +13.92(+2.04%)
Dec 02, 2014 675.54 681.44 672.88 681.35 0 +4.66(+0.69%)
Dec 01, 2014 683.98 686.04 674.20 676.69 0 -9.05(-1.32%)
Nov 28, 2014 685.02 687.71 681.35 685.74 0 +2.26(+0.33%)
Nov 26, 2014 683.49 683.49 683.49 0 +14.13(+2.11%)
Nov 25, 2014 671.18 672.22 668.36 669.36 0 -0.11(-0.02%)
Nov 24, 2014 669.47 0 +6.52(+0.98%)
Nov 21, 2014 661.74 665.27 657.94 662.95 0 +6.67(+1.02%)
Nov 20, 2014 645.92 656.66 644.36 656.27 0 +6.09(+0.94%)
Nov 19, 2014 654.51 655.46 647.15 650.18 0 -4.59(-0.70%)
Nov 18, 2014 642.32 656.45 642.32 654.77 0 +12.22(+1.90%)
Nov 17, 2014 642.24 644.18 637.30 642.54 0 -3.02(-0.47%)
Nov 14, 2014 638.60 645.93 635.21 645.56 0 +5.77(+0.90%)
Nov 13, 2014 642.24 646.40 637.68 639.80 0 +0.04(+0.01%)
Nov 12, 2014 638.59 640.47 636.12 639.76 0 -0.67(-0.10%)
Nov 11, 2014 641.49 643.23 638.28 640.43 0 -1.82(-0.28%)
Nov 10, 2014 637.73 643.16 636.33 642.25 0 +4.77(+0.75%)
Nov 07, 2014 643.42 644.91 632.22 637.48 0 -5.81(-0.90%)
Nov 06, 2014 643.58 647.01 639.14 643.30 0 -5.75(-0.89%)
Nov 05, 2014 645.62 649.63 641.34 649.04 0 +6.05(+0.94%)
Nov 04, 2014 643.14 646.58 637.89 642.99 0 -1.78(-0.28%)
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.