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

PHLX Semiconductor Sector Index (NQ: SOX )

4,526.20 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 24, 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 30, 2021 3309 3361 3304 3357 0 +23.29(+0.70%)
Jul 29, 2021 3284 3340 3280 3333 0 +60.79(+1.86%)
Jul 28, 2021 3232 3283 3217 3272 0 +56.48(+1.76%)
Jul 27, 2021 3261 3262 3153 3216 0 -60.95(-1.86%)
Jul 26, 2021 3269 3287 3257 3277 0 -3.14(-0.10%)
Jul 23, 2021 3273 3281 3239 3280 0 +20.64(+0.63%)
Jul 22, 2021 3272 3283 3241 3259 0 -29.33(-0.89%)
Jul 21, 2021 3207 3289 3205 3289 0 +97.80(+3.06%)
Jul 20, 2021 3158 3212 3122 3191 0 +43.44(+1.38%)
Jul 19, 2021 3095 3150 3088 3148 0 +2.06(+0.07%)
Jul 16, 2021 3231 3244 3141 3145 0 -72.29(-2.25%)
Jul 15, 2021 3271 3272 3196 3218 0 -71.44(-2.17%)
Jul 14, 2021 3338 3358 3284 3289 0 -11.63(-0.35%)
Jul 13, 2021 3309 3319 3290 3301 0 -18.19(-0.55%)
Jul 12, 2021 3293 3320 3282 3319 0 +40.61(+1.24%)
Jul 09, 2021 3229 3282 3213 3278 0 +55.58(+1.72%)
Jul 08, 2021 3187 3239 3172 3223 0 -38.92(-1.19%)
Jul 07, 2021 3327 3331 3251 3262 0 -46.19(-1.40%)
Jul 06, 2021 3327 3336 3268 3308 0 -7.91(-0.24%)
Jul 02, 2021 3316 3316 3316 0 +20.77(+0.63%)
Jul 01, 2021 3336 3340 3289 3295 0 -50.25(-1.50%)
Jun 30, 2021 3345 3351 3326 3345 0 -3.56(-0.11%)
Jun 29, 2021 3320 3350 3305 3349 0 +25.73(+0.77%)
Jun 28, 2021 3277 3334 3274 3323 0 +81.66(+2.52%)
Jun 25, 2021 3263 3270 3234 3241 0 -12.32(-0.38%)
Jun 24, 2021 3229 3258 3226 3254 0 +56.58(+1.77%)
Jun 23, 2021 3192 3215 3192 3197 0 +11.79(+0.37%)
Jun 22, 2021 3169 3193 3155 3185 0 +13.44(+0.42%)
Jun 21, 2021 3155 3175 3133 3172 0 +19.18(+0.61%)
Jun 18, 2021 3206 3211 3138 3153 0 -78.90(-2.44%)
Jun 17, 2021 3190 3255 3189 3232 0 +30.70(+0.96%)
Jun 16, 2021 3237 3246 3174 3201 0 -24.97(-0.77%)
Jun 15, 2021 3248 3266 3218 3226 0 -29.36(-0.90%)
Jun 14, 2021 3211 3256 3200 3255 0 +45.28(+1.41%)
Jun 11, 2021 3199 3210 3186 3210 0 +13.85(+0.43%)
Jun 10, 2021 3166 3206 3157 3196 0 +37.73(+1.19%)
Jun 09, 2021 3183 3191 3158 3158 0 -12.74(-0.40%)
Jun 08, 2021 3221 3221 3150 3171 0 -20.44(-0.64%)
Jun 07, 2021 3201 3205 3173 3192 0 -22.48(-0.70%)
Jun 04, 2021 3171 3222 3170 3214 0 +74.95(+2.39%)
Jun 03, 2021 3158 3172 3127 3139 0 -57.79(-1.81%)
Jun 02, 2021 3168 3207 3164 3197 0 +22.66(+0.71%)
Jun 01, 2021 3212 3234 3160 3174 0 -12.24(-0.38%)
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%)
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.