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

PHLX Semiconductor Sector Index (NQ: SOX )

4,716.19 +110.84 (+2.41%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jul 31, 2013 476.11 480.70 475.85 477.78 0 +2.19(+0.46%)
Jul 30, 2013 471.11 476.52 471.10 475.59 0 +5.62(+1.20%)
Jul 29, 2013 471.76 473.63 469.13 469.97 0 -3.15(-0.67%)
Jul 26, 2013 472.95 473.16 470.47 473.12 0 -4.28(-0.90%)
Jul 25, 2013 473.43 477.43 471.90 477.40 0 +2.70(+0.57%)
Jul 24, 2013 483.24 483.66 473.95 474.69 0 -8.82(-1.82%)
Jul 23, 2013 486.74 490.12 482.79 483.52 0 -1.63(-0.34%)
Jul 22, 2013 486.05 486.18 483.10 485.15 0 -1.03(-0.21%)
Jul 19, 2013 484.42 486.22 481.74 486.18 0 -1.04(-0.21%)
Jul 18, 2013 492.10 492.10 485.74 487.22 0 -4.31(-0.88%)
Jul 17, 2013 491.34 493.20 489.92 491.53 0 +0.46(+0.09%)
Jul 16, 2013 490.30 493.23 488.99 491.06 0 +1.73(+0.35%)
Jul 15, 2013 489.80 490.50 488.33 489.33 0 -0.28(-0.06%)
Jul 12, 2013 487.94 490.12 486.73 489.61 0 +3.05(+0.63%)
Jul 11, 2013 481.06 486.85 481.06 486.56 0 +9.86(+2.07%)
Jul 10, 2013 470.33 477.61 470.14 476.70 0 +5.29(+1.12%)
Jul 09, 2013 470.60 472.58 469.30 471.41 0 +4.91(+1.05%)
Jul 08, 2013 477.47 477.75 464.83 466.50 0 -9.62(-2.02%)
Jul 05, 2013 472.28 476.32 470.54 476.12 0 +6.33(+1.35%)
Jul 03, 2013 469.80 469.80 469.80 0 +1.62(+0.35%)
Jul 02, 2013 466.88 472.88 465.26 468.18 0 +0.45(+0.10%)
Jul 01, 2013 470.02 472.76 467.29 467.73 0 -0.71(-0.15%)
Jun 28, 2013 464.14 471.13 463.03 468.43 0 +1.70(+0.36%)
Jun 27, 2013 467.88 470.85 466.66 466.74 0 +1.81(+0.39%)
Jun 26, 2013 466.81 467.20 462.20 464.93 0 +2.42(+0.52%)
Jun 25, 2013 456.80 463.62 455.37 462.51 0 +10.96(+2.43%)
Jun 24, 2013 458.05 458.07 448.23 451.55 0 -9.30(-2.02%)
Jun 21, 2013 462.14 464.33 455.79 460.85 0 +1.13(+0.24%)
Jun 20, 2013 468.20 468.26 458.22 459.72 0 -14.79(-3.12%)
Jun 19, 2013 479.76 482.06 474.35 474.51 0 -5.55(-1.16%)
Jun 18, 2013 473.19 480.52 473.13 480.06 0 +7.72(+1.63%)
Jun 17, 2013 470.60 475.33 469.82 472.34 0 +6.81(+1.46%)
Jun 14, 2013 467.62 469.63 464.65 465.53 0 -1.85(-0.40%)
Jun 13, 2013 458.83 468.08 456.50 467.38 0 +9.05(+1.98%)
Jun 12, 2013 468.19 468.81 457.62 458.33 0 -5.10(-1.10%)
Jun 11, 2013 468.18 470.67 463.31 463.43 0 -10.54(-2.22%)
Jun 10, 2013 471.86 474.87 470.35 473.97 0 +2.50(+0.53%)
Jun 07, 2013 467.53 471.97 464.10 471.47 0 +6.81(+1.47%)
Jun 06, 2013 466.17 468.50 460.00 464.66 0 -0.63(-0.14%)
Jun 05, 2013 470.56 471.73 464.75 465.29 0 -7.17(-1.52%)
Jun 04, 2013 473.11 477.58 470.54 472.45 0 +1.73(+0.37%)
Jun 03, 2013 470.64 474.12 465.01 470.72 0 +2.09(+0.45%)
May 31, 2013 471.74 475.62 468.56 468.63 0 -5.80(-1.22%)
May 30, 2013 469.08 476.50 468.98 474.43 0 +7.14(+1.53%)
May 29, 2013 463.39 468.99 462.98 467.29 0 +1.34(+0.29%)
May 28, 2013 465.80 469.35 464.71 465.94 0 +4.45(+0.96%)
May 24, 2013 461.50 461.50 461.50 0 -0.26(-0.06%)
May 23, 2013 456.35 462.39 454.81 461.75 0 +0.13(+0.03%)
May 22, 2013 469.29 473.86 459.60 461.62 0 -7.41(-1.58%)
May 21, 2013 469.45 470.77 467.57 469.03 0 -0.09(-0.02%)
May 20, 2013 469.60 472.10 468.68 469.12 0 -1.51(-0.32%)
May 17, 2013 466.45 470.77 466.03 470.63 0 +6.35(+1.37%)
May 16, 2013 468.67 470.01 464.14 464.28 0 -3.54(-0.76%)
May 15, 2013 462.66 469.33 462.50 467.82 0 +6.54(+1.42%)
May 13, 2013 463.74 464.83 460.59 461.28 0 -4.66(-1.00%)
May 10, 2013 462.95 466.01 462.56 465.94 0 +4.09(+0.89%)
May 09, 2013 458.60 463.73 458.39 461.85 0 +2.38(+0.52%)
May 08, 2013 452.88 459.78 452.86 459.47 0 +5.85(+1.29%)
May 07, 2013 454.12 455.35 451.18 453.62 0 +0.15(+0.03%)
May 06, 2013 451.75 455.55 451.54 453.47 0 +2.55(+0.57%)
May 03, 2013 450.32 453.64 446.89 450.92 0 +4.03(+0.90%)
May 02, 2013 440.46 447.32 440.46 446.89 0 +6.09(+1.38%)
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.