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

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
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 (%)
Mar 29, 2018 1329 1329 1329 0 +29.08(+2.24%)
Mar 28, 2018 1320 1332 1294 1300 0 -28.12(-2.12%)
Mar 27, 2018 1390 1391 1318 1328 0 -52.16(-3.78%)
Mar 26, 2018 1354 1380 1339 1380 0 +56.18(+4.24%)
Mar 23, 2018 1366 1370 1324 1324 0 -45.06(-3.29%)
Mar 22, 2018 1386 1400 1368 1369 0 -39.00(-2.77%)
Mar 21, 2018 1403 1425 1401 1408 0 +2.48(+0.18%)
Mar 20, 2018 1398 1410 1396 1406 0 +10.68(+0.77%)
Mar 19, 2018 1409 1414 1375 1395 0 -27.72(-1.95%)
Mar 16, 2018 1427 1431 1420 1423 0 +0.47(+0.03%)
Mar 15, 2018 1429 1432 1416 1422 0 -1.43(-0.10%)
Mar 14, 2018 1430 1430 1411 1424 0 +0.04(+0.00%)
Mar 13, 2018 1455 1465 1417 1423 0 -22.44(-1.55%)
Mar 12, 2018 1441 1454 1437 1446 0 +14.74(+1.03%)
Mar 09, 2018 1411 1431 1411 1431 0 +29.11(+2.08%)
Mar 08, 2018 1408 1409 1394 1402 0 +1.58(+0.11%)
Mar 07, 2018 1402 1400 0 +4.00(+0.29%)
Mar 06, 2018 1400 1382 1396 0 +20.61(+1.50%)
Mar 05, 2018 1354 1382 1350 1376 0 +12.08(+0.89%)
Mar 02, 2018 1325 1366 1323 1364 0 +23.64(+1.76%)
Mar 01, 2018 1362 1367 1325 1340 0 -21.88(-1.61%)
Feb 28, 2018 1384 1386 1361 1362 0 -12.70(-0.92%)
Feb 27, 2018 1379 1398 1375 1375 0 -5.55(-0.40%)
Feb 26, 2018 1360 1380 1359 1380 0 +29.18(+2.16%)
Feb 23, 2018 1337 1351 1332 1351 0 +29.00(+2.19%)
Feb 22, 2018 1319 1322 0 -3.26(-0.25%)
Feb 21, 2018 1346 1349 1325 1325 0 -16.18(-1.21%)
Feb 20, 2018 1314 1351 1314 1342 0 +23.21(+1.76%)
Feb 16, 2018 1318 1318 1318 0 -4.63(-0.35%)
Feb 15, 2018 1323 1297 1323 0 +15.90(+1.22%)
Feb 14, 2018 1271 1309 1270 1307 0 +28.54(+2.23%)
Feb 13, 2018 1280 1267 1279 0 -0.63(-0.05%)
Feb 12, 2018 1268 1287 1260 1279 0 +23.33(+1.86%)
Feb 09, 2018 1247 1263 1204 1256 0 +37.15(+3.05%)
Feb 08, 2018 1278 1280 1219 1219 0 -53.84(-4.23%)
Feb 07, 2018 1288 1304 1272 1272 0 -29.16(-2.24%)
Feb 06, 2018 1242 1302 1239 1302 0 +24.33(+1.90%)
Feb 05, 2018 1303 1328 1255 1277 0 -40.65(-3.08%)
Feb 02, 2018 1341 1344 1318 1318 0 -37.09(-2.74%)
Feb 01, 2018 1375 1350 1355 0 -6.43(-0.47%)
Jan 31, 2018 1368 1371 1354 1362 0 +11.06(+0.82%)
Jan 30, 2018 1355 1365 1349 1350 0 -27.98(-2.03%)
Jan 29, 2018 1373 1388 1362 1378 0 -2.85(-0.21%)
Jan 26, 2018 1357 1381 1355 1381 0 +43.65(+3.26%)
Jan 25, 2018 1376 1379 1338 1338 0 -23.06(-1.69%)
Jan 24, 2018 1374 1384 1352 1361 0 -32.18(-2.31%)
Jan 23, 2018 1387 1393 1383 1393 0 +10.45(+0.76%)
Jan 22, 2018 1373 1382 1368 1382 0 +10.38(+0.76%)
Jan 19, 2018 1376 1378 1364 1372 0 +1.47(+0.11%)
Jan 18, 2018 1363 1377 1362 1371 0 +6.27(+0.46%)
Jan 17, 2018 1338 1366 1337 1364 0 +38.32(+2.89%)
Jan 16, 2018 1335 1341 1319 1326 0 +3.87(+0.29%)
Jan 12, 2018 1322 1322 1322 0 +7.76(+0.59%)
Jan 11, 2018 1309 1315 1305 1314 0 +8.12(+0.62%)
Jan 10, 2018 1306 0 -16.35(-1.24%)
Jan 09, 2018 1335 1337 1321 1323 0 -12.97(-0.97%)
Jan 08, 2018 1323 1339 1322 1336 0 +9.83(+0.74%)
Jan 05, 2018 1321 1330 1316 1326 0 +8.47(+0.64%)
Jan 04, 2018 1315 1321 1306 1317 0 +7.38(+0.56%)
Jan 03, 2018 1292 1310 1291 1310 0 +22.16(+1.72%)
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.