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

PHLX Semiconductor Sector Index (NQ: SOX )

4,442.81 -48.90 (-1.09%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 19, 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 29, 2021 2942 2955 2875 2887 0 -48.04(-1.64%)
Jan 28, 2021 2933 2978 2909 2935 0 +59.99(+2.09%)
Jan 27, 2021 2942 2961 2862 2875 0 -156.64(-5.17%)
Jan 26, 2021 3078 3079 3030 3032 0 -47.44(-1.54%)
Jan 25, 2021 3100 3108 3024 3079 0 +4.81(+0.16%)
Jan 22, 2021 3098 3116 3074 3074 0 -57.77(-1.84%)
Jan 21, 2021 3111 3141 3082 3132 0 +47.13(+1.53%)
Jan 20, 2021 3118 3139 3077 3085 0 -8.28(-0.27%)
Jan 19, 2021 3039 3098 3035 3093 0 +100.55(+3.36%)
Jan 15, 2021 2993 2993 2993 0 -62.87(-2.06%)
Jan 14, 2021 3037 3090 3030 3056 0 +63.69(+2.13%)
Jan 13, 2021 3020 3021 2980 2992 0 +3.93(+0.13%)
Jan 12, 2021 2989 3014 2960 2988 0 +18.10(+0.61%)
Jan 11, 2021 2915 2992 2914 2970 0 +33.45(+1.14%)
Jan 08, 2021 2984 2993 2905 2936 0 -0.53(-0.02%)
Jan 07, 2021 2875 2944 2874 2937 0 +109.04(+3.86%)
Jan 06, 2021 2817 2885 2804 2828 0 -9.21(-0.32%)
Jan 05, 2021 2786 2837 2783 2837 0 +53.96(+1.94%)
Jan 04, 2021 2822 2872 2763 2783 0 -12.29(-0.44%)
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%)
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.