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 (%)
Apr 30, 2021 3146 3169 3101 3109 0 -93.51(-2.92%)
Apr 29, 2021 3218 3220 3154 3202 0 +24.01(+0.76%)
Apr 28, 2021 3209 3209 3176 3178 0 -47.12(-1.46%)
Apr 27, 2021 3266 3266 3220 3226 0 -24.65(-0.76%)
Apr 26, 2021 3200 3256 3195 3250 0 +53.28(+1.67%)
Apr 23, 2021 3147 3207 3146 3197 0 +63.81(+2.04%)
Apr 22, 2021 3201 3202 3119 3133 0 -74.08(-2.31%)
Apr 21, 2021 3128 3209 3114 3207 0 +85.82(+2.75%)
Apr 20, 2021 3159 3171 3106 3121 0 -49.57(-1.56%)
Apr 19, 2021 3224 3241 3141 3171 0 -82.08(-2.52%)
Apr 16, 2021 3273 3275 3248 3253 0 -18.25(-0.56%)
Apr 15, 2021 3250 3277 3226 3271 0 +57.45(+1.79%)
Apr 14, 2021 3245 3269 3200 3214 0 -38.82(-1.19%)
Apr 13, 2021 3276 3285 3223 3253 0 -5.63(-0.17%)
Apr 12, 2021 3274 3275 3231 3258 0 -36.20(-1.10%)
Apr 09, 2021 3272 3296 3263 3295 0 -6.73(-0.20%)
Apr 08, 2021 3301 3305 3274 3301 0 +34.80(+1.07%)
Apr 07, 2021 3259 3281 3241 3266 0 +0.36(+0.01%)
Apr 06, 2021 3283 3304 3237 3266 0 -39.33(-1.19%)
Apr 05, 2021 3283 3314 3255 3305 0 +65.26(+2.01%)
Apr 01, 2021 3240 3240 3240 0 +115.23(+3.69%)
Mar 31, 2021 3073 3147 3073 3125 0 +80.39(+2.64%)
Mar 30, 2021 3035 3056 3013 3045 0 -10.08(-0.33%)
Mar 29, 2021 3080 3086 3022 3055 0 -51.65(-1.66%)
Mar 26, 2021 2961 3108 2960 3106 0 +146.40(+4.95%)
Mar 25, 2021 2903 2972 2881 2960 0 +5.91(+0.20%)
Mar 24, 2021 3050 3056 2952 2954 0 -40.24(-1.34%)
Mar 23, 2021 3082 3082 2982 2994 0 -83.34(-2.71%)
Mar 22, 2021 3058 3112 3041 3078 0 +66.18(+2.20%)
Mar 19, 2021 2978 3039 2945 3011 0 +35.15(+1.18%)
Mar 18, 2021 3061 3069 2975 2976 0 -131.70(-4.24%)
Mar 17, 2021 3025 3130 3005 3108 0 +37.60(+1.22%)
Mar 16, 2021 3056 3116 3052 3070 0 +38.27(+1.26%)
Mar 15, 2021 2982 3033 2964 3032 0 +66.96(+2.26%)
Mar 12, 2021 2934 2970 2924 2965 0 -32.04(-1.07%)
Mar 11, 2021 2965 3015 2948 2997 0 +117.81(+4.09%)
Mar 10, 2021 2970 2976 2878 2879 0 -52.89(-1.80%)
Mar 09, 2021 2862 2952 2854 2932 0 +169.46(+6.13%)
Mar 08, 2021 2905 2924 2759 2763 0 -158.00(-5.41%)
Mar 05, 2021 2899 2928 2765 2921 0 +89.12(+3.15%)
Mar 04, 2021 2947 2980 2794 2832 0 -143.95(-4.84%)
Mar 03, 2021 3072 3080 2973 2976 0 -95.36(-3.11%)
Mar 02, 2021 3162 3167 3068 3071 0 -98.17(-3.10%)
Mar 01, 2021 3118 3170 3094 3169 0 +101.49(+3.31%)
Feb 26, 2021 3042 3097 2991 3068 0 +68.46(+2.28%)
Feb 25, 2021 3142 3163 2988 2999 0 -184.58(-5.80%)
Feb 24, 2021 3061 3186 3037 3184 0 +99.86(+3.24%)
Feb 23, 2021 3042 3105 2963 3084 0 -18.13(-0.58%)
Feb 22, 2021 3181 3203 3094 3102 0 -121.45(-3.77%)
Feb 19, 2021 3201 3242 3188 3223 0 +76.67(+2.44%)
Feb 18, 2021 3143 3160 3109 3147 0 -31.45(-0.99%)
Feb 17, 2021 3197 3216 3138 3178 0 -60.68(-1.87%)
Feb 16, 2021 3251 3269 3222 3239 0 +19.05(+0.59%)
Feb 12, 2021 3220 3220 3220 0 +39.03(+1.23%)
Feb 11, 2021 3108 3183 3108 3181 0 +105.98(+3.45%)
Feb 10, 2021 3097 3109 3035 3075 0 +9.91(+0.32%)
Feb 09, 2021 3071 3089 3057 3065 0 -13.53(-0.44%)
Feb 08, 2021 3011 3079 3011 3078 0 +93.47(+3.13%)
Feb 05, 2021 3026 3029 2983 2985 0 -23.41(-0.78%)
Feb 04, 2021 2967 3008 2952 3008 0 +25.55(+0.86%)
Feb 03, 2021 3055 3063 2982 2983 0 -64.46(-2.12%)
Feb 02, 2021 3044 3049 3005 3047 0 +47.34(+1.58%)
Feb 01, 2021 2942 3007 2925 3000 0 +112.91(+3.91%)
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%)
Nov 02, 2020 2269 2281 2239 2260 0 +13.92(+0.62%)
Oct 30, 2020 2257 2271 2221 2246 0 -37.50(-1.64%)
Oct 29, 2020 2221 2304 2221 2284 0 +60.67(+2.73%)
Oct 28, 2020 2262 2264 2222 2223 0 -77.93(-3.39%)
Oct 27, 2020 2328 2332 2293 2301 0 -7.54(-0.33%)
Oct 26, 2020 2337 2349 2280 2308 0 -51.78(-2.19%)
Oct 23, 2020 2356 2361 2338 2360 0 -10.22(-0.43%)
Oct 22, 2020 2370 2382 2342 2370 0 +3.19(+0.13%)
Oct 21, 2020 2384 2394 2366 2367 0 -18.56(-0.78%)
Oct 20, 2020 2398 2405 2379 2386 0 -0.03(-0.00%)
Oct 19, 2020 2419 2433 2379 2386 0 -13.91(-0.58%)
Oct 16, 2020 2424 2426 2399 2400 0 -11.37(-0.47%)
Oct 15, 2020 2372 2416 2369 2411 0 -6.07(-0.25%)
Oct 14, 2020 2438 2445 2405 2417 0 -12.93(-0.53%)
Oct 13, 2020 2438 2449 2418 2430 0 -3.35(-0.14%)
Oct 12, 2020 2423 2445 2417 2433 0 +35.44(+1.48%)
Oct 09, 2020 2399 2404 2381 2398 0 +41.88(+1.78%)
Oct 08, 2020 2348 2360 2341 2356 0 +27.32(+1.17%)
Oct 07, 2020 2317 2334 2315 2329 0 +47.75(+2.09%)
Oct 06, 2020 2297 2337 2274 2281 0 -14.47(-0.63%)
Oct 05, 2020 2245 2296 2245 2296 0 +74.44(+3.35%)
Oct 02, 2020 2236 2270 2221 2221 0 -70.65(-3.08%)
Oct 01, 2020 2280 2297 2266 2292 0 +47.65(+2.12%)
Sep 30, 2020 2233 2267 2233 2244 0 +1.60(+0.07%)
Sep 29, 2020 2236 2262 2235 2243 0 +4.88(+0.22%)
Sep 28, 2020 2207 2238 2194 2238 0 +59.80(+2.75%)
Sep 25, 2020 2141 2183 2120 2178 0 +30.42(+1.42%)
Sep 24, 2020 2110 2176 2110 2147 0 +20.73(+0.97%)
Sep 23, 2020 2181 2191 2121 2127 0 -53.57(-2.46%)
Sep 22, 2020 2167 2182 2133 2180 0 +25.98(+1.21%)
Sep 21, 2020 2126 2155 2102 2154 0 -6.69(-0.31%)
Sep 18, 2020 2209 2211 2134 2161 0 -33.18(-1.51%)
Sep 17, 2020 2138 2200 2138 2194 0 -1.39(-0.06%)
Sep 16, 2020 2232 2236 2195 2196 0 -23.65(-1.07%)
Sep 15, 2020 2209 2234 2207 2219 0 +37.44(+1.72%)
Sep 14, 2020 2184 2195 2165 2182 0 +45.38(+2.12%)
Sep 11, 2020 2159 2177 2115 2136 0 -1.41(-0.07%)
Sep 10, 2020 2192 2203 2127 2138 0 -31.83(-1.47%)
Sep 09, 2020 2157 2186 2135 2170 0 +61.00(+2.89%)
Sep 08, 2020 2127 2175 2107 2109 0 -104.12(-4.71%)
Sep 04, 2020 2213 2213 2213 0 -21.50(-0.96%)
Sep 03, 2020 2319 2327 2222 2234 0 -135.95(-5.74%)
Sep 02, 2020 2341 2382 2317 2370 0 +65.50(+2.84%)
Sep 01, 2020 2278 2306 2265 2305 0 +44.25(+1.96%)
Aug 31, 2020 2259 2278 2244 2260 0 -3.71(-0.16%)
Aug 28, 2020 2226 2265 2222 2264 0 +43.99(+1.98%)
Aug 27, 2020 2258 2258 2208 2220 0 -30.08(-1.34%)
Aug 26, 2020 2245 2256 2237 2250 0 +7.17(+0.32%)
Aug 25, 2020 2226 2243 2222 2243 0 +23.69(+1.07%)
Aug 24, 2020 2225 2228 2203 2219 0 +21.04(+0.96%)
Aug 21, 2020 2178 2199 2171 2198 0 +17.29(+0.79%)
Aug 20, 2020 2169 2192 2167 2181 0 -19.73(-0.90%)
Aug 19, 2020 2219 2222 2196 2201 0 -13.89(-0.63%)
Aug 18, 2020 2237 2241 2209 2215 0 -12.95(-0.58%)
Aug 17, 2020 2215 2238 2215 2228 0 +26.80(+1.22%)
Aug 14, 2020 2203 2228 2194 2201 0 -1.60(-0.07%)
Aug 13, 2020 2222 2227 2193 2202 0 -24.81(-1.11%)
Aug 12, 2020 2174 2232 2169 2227 0 +72.43(+3.36%)
Aug 11, 2020 2176 2199 2150 2155 0 -24.81(-1.14%)
Aug 10, 2020 2181 2188 2148 2180 0 +0.74(+0.03%)
Aug 07, 2020 2199 2210 2154 2179 0 -26.08(-1.18%)
Aug 06, 2020 2199 2208 2182 2205 0 -2.62(-0.12%)
Aug 05, 2020 2203 2216 2191 2208 0 -2.25(-0.10%)
Aug 04, 2020 2177 2210 2175 2210 0 +32.54(+1.49%)
Aug 03, 2020 2157 2181 2151 2177 0 +40.86(+1.91%)
Jul 31, 2020 2145 2145 2105 2136 0 -11.14(-0.52%)
Jul 30, 2020 2105 2149 2099 2148 0 +41.25(+1.96%)
Jul 29, 2020 2085 2114 2079 2106 0 +45.90(+2.23%)
Jul 28, 2020 2083 2085 2059 2060 0 -44.22(-2.10%)
Jul 27, 2020 2057 2106 2056 2105 0 +65.91(+3.23%)
Jul 24, 2020 2024 2069 2011 2039 0 -32.26(-1.56%)
Jul 23, 2020 2107 2123 2054 2071 0 -34.46(-1.64%)
Jul 22, 2020 2102 2121 2088 2105 0 +8.84(+0.42%)
Jul 21, 2020 2126 2127 2090 2097 0 -13.88(-0.66%)
Jul 20, 2020 2070 2114 2058 2110 0 +41.48(+2.00%)
Jul 17, 2020 2067 2076 2057 2069 0 +13.07(+0.64%)
Jul 16, 2020 2039 2063 2033 2056 0 -8.25(-0.40%)
Jul 15, 2020 2078 2078 2033 2064 0 -5.62(-0.27%)
Jul 14, 2020 2021 2073 1994 2070 0 +35.65(+1.75%)
Jul 13, 2020 2099 2122 2031 2034 0 -35.65(-1.72%)
Jul 10, 2020 2080 2083 2050 2070 0 -6.93(-0.33%)
Jul 09, 2020 2058 2089 2028 2077 0 +26.96(+1.32%)
Jul 08, 2020 2038 2051 2021 2050 0 +29.99(+1.48%)
Jul 07, 2020 2042 2053 2017 2020 0 -27.04(-1.32%)
Jul 06, 2020 2031 2053 2030 2047 0 +53.20(+2.67%)
Jul 02, 2020 1994 1994 1994 0 +26.63(+1.35%)
Jul 01, 2020 1994 1996 1966 1967 0 -29.46(-1.48%)
Jun 30, 2020 1955 2002 1953 1996 0 +52.54(+2.70%)
Jun 29, 2020 1925 1945 1900 1944 0 +21.98(+1.14%)
Jun 26, 2020 1960 1964 1918 1922 0 -39.13(-2.00%)
Jun 25, 2020 1942 1961 1914 1961 0 +16.75(+0.86%)
Jun 24, 2020 1977 1988 1931 1944 0 -43.43(-2.18%)
Jun 23, 2020 2002 2010 1986 1988 0 +4.37(+0.22%)
Jun 22, 2020 1961 1987 1948 1983 0 +16.57(+0.84%)
Jun 19, 2020 2000 2009 1963 1967 0 -13.35(-0.67%)
Jun 18, 2020 1979 1989 1970 1980 0 -3.94(-0.20%)
Jun 17, 2020 1978 2001 1972 1984 0 +18.39(+0.94%)
Jun 16, 2020 1988 1998 1935 1966 0 +34.68(+1.80%)
Jun 15, 2020 1867 1933 1857 1931 0 +27.16(+1.43%)
Jun 12, 2020 1931 1940 1863 1904 0 +27.19(+1.45%)
Jun 11, 2020 1948 1962 1876 1877 0 -128.00(-6.39%)
Jun 10, 2020 2007 2025 1999 2005 0 +6.57(+0.33%)
Jun 09, 2020 1974 2006 1969 1998 0 -0.53(-0.03%)
Jun 08, 2020 2007 2011 1978 1999 0 -5.14(-0.26%)
Jun 05, 2020 2001 2030 1998 2004 0 +50.29(+2.57%)
Jun 04, 2020 1928 1968 1923 1953 0 +16.00(+0.83%)
Jun 03, 2020 1916 1945 1916 1937 0 +54.06(+2.87%)
Jun 02, 2020 1850 1885 1840 1883 0 +40.17(+2.18%)
Jun 01, 2020 1842 1851 1828 1843 0 -9.25(-0.50%)
May 29, 2020 1816 1858 1808 1852 0 +47.83(+2.65%)
May 28, 2020 1843 1857 1797 1805 0 -42.65(-2.31%)
May 27, 2020 1824 1847 1774 1847 0 +26.80(+1.47%)
May 26, 2020 1852 1857 1818 1821 0 +18.20(+1.01%)
May 22, 2020 1802 1802 1802 0 +11.35(+0.63%)
May 21, 2020 1835 1840 1790 1791 0 -49.83(-2.71%)
May 20, 2020 1818 1851 1816 1841 0 +65.18(+3.67%)
May 19, 2020 1778 1815 1775 1776 0 -6.93(-0.39%)
May 18, 2020 1747 1789 1746 1783 0 +81.65(+4.80%)
May 15, 2020 1682 1707 1669 1701 0 -38.16(-2.19%)
May 14, 2020 1678 1740 1651 1739 0 +47.48(+2.81%)
May 13, 2020 1730 1742 1668 1692 0 -33.67(-1.95%)
May 12, 2020 1784 1791 1724 1725 0 -49.07(-2.77%)
May 11, 2020 1757 1789 1757 1774 0 -1.30(-0.07%)
May 08, 2020 1745 1777 1738 1776 0 +50.68(+2.94%)
May 07, 2020 1740 1745 1716 1725 0 +17.18(+1.01%)
May 06, 2020 1710 1734 1704 1708 0 +18.25(+1.08%)
May 05, 2020 1691 1720 1679 1690 0 +28.20(+1.70%)
May 04, 2020 1634 1663 1626 1661 0 +16.90(+1.03%)
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.