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

PHLX Semiconductor Sector Index (NQ: SOX )

4,491.71 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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, 2021 3960 3988 3945 3946 0 -5.88(-0.15%)
Dec 30, 2021 3996 4009 3946 3952 0 -47.31(-1.18%)
Dec 29, 2021 3995 4024 3979 3999 0 +7.16(+0.18%)
Dec 28, 2021 4053 4055 3978 3992 0 -47.32(-1.17%)
Dec 27, 2021 3946 4041 3946 4040 0 +107.12(+2.72%)
Dec 23, 2021 3932 3932 3932 0 +40.47(+1.04%)
Dec 22, 2021 3837 3893 3817 3892 0 +34.62(+0.90%)
Dec 21, 2021 3811 3862 3760 3857 0 +124.91(+3.35%)
Dec 20, 2021 3707 3755 3689 3732 0 -28.65(-0.76%)
Dec 17, 2021 3734 3815 3721 3761 0 -5.28(-0.14%)
Dec 16, 2021 3961 3962 3748 3766 0 -168.14(-4.27%)
Dec 15, 2021 3800 3940 3757 3934 0 +140.05(+3.69%)
Dec 14, 2021 3769 3815 3746 3794 0 -20.02(-0.52%)
Dec 13, 2021 3933 3937 3811 3814 0 -100.24(-2.56%)
Dec 10, 2021 3947 3968 3872 3915 0 +35.15(+0.91%)
Dec 09, 2021 3939 3982 3877 3880 0 -84.92(-2.14%)
Dec 08, 2021 3954 3973 3928 3964 0 -24.31(-0.61%)
Dec 07, 2021 3894 4002 3892 3989 0 +188.68(+4.97%)
Dec 06, 2021 3797 3814 3688 3800 0 -4.47(-0.12%)
Dec 03, 2021 3874 3903 3762 3805 0 -6.27(-0.16%)
Dec 02, 2021 3758 3839 3743 3811 0 +0.06(+0.00%)
Dec 01, 2021 3898 3959 3806 3811 0 -22.47(-0.59%)
Nov 30, 2021 3894 3925 3805 3833 0 -77.32(-1.98%)
Nov 29, 2021 3829 3915 3806 3911 0 +153.41(+4.08%)
Nov 26, 2021 3800 3833 3736 3757 0 -112.88(-2.92%)
Nov 24, 2021 3870 3870 3870 0 +35.58(+0.93%)
Nov 23, 2021 3834 3870 3824 3834 0 -12.69(-0.33%)
Nov 22, 2021 3928 3982 3844 3847 0 -64.90(-1.66%)
Nov 19, 2021 3896 3937 3880 3912 0 +12.06(+0.31%)
Nov 18, 2021 3901 3900 3890 3900 0 +68.52(+1.79%)
Nov 17, 2021 3848 3856 3814 3831 0 -27.96(-0.72%)
Nov 16, 2021 3780 3867 3774 3859 0 +65.65(+1.73%)
Nov 15, 2021 3813 3824 3760 3794 0 -0.75(-0.02%)
Nov 12, 2021 3768 3812 3755 3794 0 +30.01(+0.80%)
Nov 11, 2021 3741 3772 3723 3764 0 +71.47(+1.94%)
Nov 10, 2021 3728 3693 0 -107.55(-2.83%)
Nov 09, 2021 3832 3839 3767 3801 0 -2.76(-0.07%)
Nov 08, 2021 3783 3824 3766 3803 0 +46.78(+1.25%)
Nov 05, 2021 3741 3790 3725 3757 0 +40.79(+1.10%)
Nov 04, 2021 3630 3728 3617 3716 0 +125.59(+3.50%)
Nov 03, 2021 3555 3593 3540 3590 0 +41.32(+1.16%)
Nov 02, 2021 3512 3550 3510 3549 0 +42.57(+1.21%)
Nov 01, 2021 3459 3508 3470 3506 0 +55.01(+1.59%)
Oct 29, 2021 3408 3453 3451 0 +12.44(+0.36%)
Oct 28, 2021 3409 3439 0 +78.54(+2.34%)
Oct 27, 2021 3366 3399 3354 3360 0 -32.67(-0.96%)
Oct 26, 2021 3419 3393 0 +0.57(+0.02%)
Oct 25, 2021 3381 3412 3378 3392 0 +22.11(+0.66%)
Oct 22, 2021 3391 3427 3367 3370 0 -41.77(-1.22%)
Oct 21, 2021 3356 3415 3354 3412 0 +37.83(+1.12%)
Oct 20, 2021 3379 3388 3363 3374 0 -7.23(-0.21%)
Oct 19, 2021 3341 3382 3332 3381 0 +42.67(+1.28%)
Oct 18, 2021 3287 3341 3277 3339 0 +24.37(+0.74%)
Oct 15, 2021 3313 3325 3300 3314 0 +23.17(+0.70%)
Oct 14, 2021 3251 3292 3243 3291 0 +98.49(+3.08%)
Oct 13, 2021 3205 3212 3184 3193 0 +14.60(+0.46%)
Oct 12, 2021 3242 3243 3165 3178 0 -43.08(-1.34%)
Oct 11, 2021 3233 3274 3220 3221 0 -25.04(-0.77%)
Oct 08, 2021 3290 3290 3242 3246 0 -28.21(-0.86%)
Oct 07, 2021 3282 3319 3271 3274 0 +35.69(+1.10%)
Oct 06, 2021 3192 3242 3183 3239 0 +11.54(+0.36%)
Oct 05, 2021 3197 3249 3191 3227 0 +47.19(+1.48%)
Oct 04, 2021 3242 3246 3170 3180 0 -81.12(-2.49%)
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.