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

PHLX Semiconductor Sector Index (NQ: SOX )

4,306.87 -184.84 (-4.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
May 28, 2021 3187 3187 3187 0 +27.29(+0.86%)
May 27, 2021 3134 3171 3131 3159 0 +18.29(+0.58%)
May 26, 2021 3138 3157 3115 3141 0 +6.31(+0.20%)
May 25, 2021 3146 3158 3117 3135 0 +11.69(+0.37%)
May 24, 2021 3082 3142 3080 3123 0 +70.88(+2.32%)
May 21, 2021 3086 3087 3045 3052 0 -14.01(-0.46%)
May 20, 2021 3011 3078 3010 3066 0 +78.83(+2.64%)
May 19, 2021 2864 2990 2863 2987 0 +58.13(+1.98%)
May 18, 2021 2978 2986 2927 2929 0 -25.48(-0.86%)
May 17, 2021 2947 2956 2904 2955 0 -26.79(-0.90%)
May 14, 2021 2932 3006 2907 2981 0 +87.48(+3.02%)
May 13, 2021 2903 2934 2863 2894 0 +42.79(+1.50%)
May 12, 2021 2904 2927 2842 2851 0 -124.86(-4.20%)
May 11, 2021 2876 2983 2872 2976 0 +8.90(+0.30%)
May 10, 2021 3075 3078 2965 2967 0 -144.92(-4.66%)
May 07, 2021 3102 3130 3086 3112 0 +45.81(+1.49%)
May 06, 2021 3033 3069 3003 3066 0 +23.34(+0.77%)
May 05, 2021 3063 3081 3023 3043 0 +18.57(+0.61%)
May 04, 2021 3025 3036 2969 3024 0 -49.07(-1.60%)
May 03, 2021 3129 3134 3060 3073 0 -35.61(-1.15%)
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%)
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.