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

PHLX Semiconductor Sector Index (NQ: SOX )

4,507.68 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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, 2013 535.03 535.03 535.03 0 +3.46(+0.65%)
Dec 30, 2013 529.64 532.18 529.32 531.57 0 +1.61(+0.30%)
Dec 27, 2013 531.25 531.59 529.42 529.96 0 +0.13(+0.02%)
Dec 26, 2013 529.82 530.96 528.53 529.83 0 +1.47(+0.28%)
Dec 24, 2013 528.35 528.35 528.35 0 +1.71(+0.32%)
Dec 23, 2013 524.13 527.10 523.80 526.64 0 +4.56(+0.87%)
Dec 20, 2013 518.08 523.60 517.92 522.09 0 +4.30(+0.83%)
Dec 19, 2013 519.88 519.88 515.58 517.78 0 -3.29(-0.63%)
Dec 18, 2013 516.72 521.19 509.64 521.07 0 +3.89(+0.75%)
Dec 17, 2013 512.19 518.71 512.19 517.18 0 +5.03(+0.98%)
Dec 16, 2013 512.02 515.11 511.87 512.15 0 +6.63(+1.31%)
Dec 13, 2013 507.54 508.54 504.30 505.52 0 -0.32(-0.06%)
Dec 12, 2013 510.18 511.20 505.56 505.84 0 -4.33(-0.85%)
Dec 11, 2013 514.90 516.84 509.84 510.17 0 -5.16(-1.00%)
Dec 10, 2013 516.33 517.89 513.90 515.34 0 -1.47(-0.28%)
Dec 09, 2013 516.62 518.97 516.06 516.80 0 +1.17(+0.23%)
Dec 06, 2013 515.74 517.04 514.40 515.63 0 +5.69(+1.12%)
Dec 05, 2013 509.31 511.91 508.53 509.95 0 +1.18(+0.23%)
Dec 04, 2013 509.07 512.27 505.21 508.77 0 -2.43(-0.47%)
Dec 03, 2013 508.38 512.89 508.08 511.20 0 +1.80(+0.35%)
Dec 02, 2013 510.44 512.07 508.78 509.40 0 -0.85(-0.17%)
Nov 29, 2013 510.38 512.45 509.78 510.25 0 +0.24(+0.05%)
Nov 27, 2013 510.01 510.01 510.01 0 +1.69(+0.33%)
Nov 26, 2013 505.23 509.30 504.63 508.32 0 +4.31(+0.85%)
Nov 25, 2013 505.04 505.31 500.65 504.01 0 -0.60(-0.12%)
Nov 22, 2013 502.98 505.10 502.01 504.62 0 +0.38(+0.08%)
Nov 21, 2013 497.43 504.52 497.10 504.23 0 +8.61(+1.74%)
Nov 20, 2013 498.49 499.82 494.30 495.62 0 -2.25(-0.45%)
Nov 19, 2013 503.67 504.93 497.30 497.88 0 -6.34(-1.26%)
Nov 18, 2013 508.83 509.71 503.26 504.22 0 -4.72(-0.93%)
Nov 15, 2013 507.22 509.47 503.00 508.94 0 +3.55(+0.70%)
Nov 14, 2013 506.64 507.41 504.62 505.39 0 -2.61(-0.51%)
Nov 13, 2013 501.43 508.13 500.70 508.00 0 +4.39(+0.87%)
Nov 12, 2013 499.21 503.88 499.07 503.61 0 +3.22(+0.64%)
Nov 11, 2013 499.71 501.30 497.82 500.39 0 -0.58(-0.12%)
Nov 08, 2013 496.09 500.99 493.46 500.98 0 +5.78(+1.17%)
Nov 07, 2013 503.98 504.20 494.44 495.20 0 -9.72(-1.92%)
Nov 06, 2013 504.71 505.08 501.77 504.92 0 +1.78(+0.35%)
Nov 05, 2013 501.39 505.07 498.75 503.13 0 -1.55(-0.31%)
Nov 04, 2013 506.25 506.36 503.57 504.68 0 -0.71(-0.14%)
Nov 01, 2013 507.93 509.29 503.57 505.40 0 -1.69(-0.33%)
Oct 31, 2013 505.39 510.18 505.04 507.09 0 +2.76(+0.55%)
Oct 30, 2013 507.39 508.75 502.33 504.33 0 -2.70(-0.53%)
Oct 29, 2013 501.54 507.07 501.54 507.04 0 +7.54(+1.51%)
Oct 28, 2013 496.31 500.26 495.41 499.49 0 +3.19(+0.64%)
Oct 25, 2013 495.82 496.84 494.34 496.30 0 +2.15(+0.43%)
Oct 24, 2013 493.86 496.33 493.14 494.15 0 +4.04(+0.83%)
Oct 23, 2013 497.16 497.16 487.72 490.11 0 -17.02(-3.36%)
Oct 22, 2013 507.77 508.75 504.28 507.12 0 -0.92(-0.18%)
Oct 21, 2013 507.08 508.48 505.97 508.04 0 +1.60(+0.32%)
Oct 18, 2013 504.50 506.77 502.27 506.44 0 +1.35(+0.27%)
Oct 17, 2013 497.94 505.41 496.41 505.09 0 +3.51(+0.70%)
Oct 16, 2013 497.05 501.94 497.00 501.57 0 +5.07(+1.02%)
Oct 15, 2013 500.41 502.13 496.12 496.50 0 -4.48(-0.89%)
Oct 14, 2013 493.95 501.79 493.72 500.98 0 +3.61(+0.73%)
Oct 11, 2013 493.52 498.92 492.74 497.38 0 +0.89(+0.18%)
Oct 10, 2013 490.04 497.03 489.94 496.48 0 +11.37(+2.34%)
Oct 09, 2013 487.89 488.64 480.13 485.11 0 -1.71(-0.35%)
Oct 08, 2013 495.63 496.59 485.32 486.82 0 -8.28(-1.67%)
Oct 07, 2013 492.79 498.70 492.21 495.10 0 -2.62(-0.53%)
Oct 04, 2013 494.09 498.87 493.89 497.72 0 +3.92(+0.79%)
Oct 03, 2013 495.37 497.48 488.91 493.80 0 -1.30(-0.26%)
Oct 02, 2013 492.67 495.43 491.90 495.10 0 -0.67(-0.14%)
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.