PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 +5.26 (+0.11%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 3296 3311 3258 3258 0 -5.75(-0.18%)
Sep 29, 2021 3316 3330 3257 3264 0 -50.55(-1.53%)
Sep 28, 2021 3382 3398 3314 3314 0 -131.05(-3.80%)
Sep 27, 2021 3423 3458 3399 3445 0 -8.48(-0.25%)
Sep 24, 2021 3431 3461 3426 3454 0 -3.53(-0.10%)
Sep 23, 2021 3424 3469 3418 3457 0 +45.43(+1.33%)
Sep 22, 2021 3374 3421 3358 3412 0 +66.99(+2.00%)
Sep 21, 2021 3358 3368 3314 3345 0 +6.80(+0.20%)
Sep 20, 2021 3341 3360 3289 3338 0 -82.93(-2.42%)
Sep 17, 2021 3456 3458 3403 3421 0 -52.44(-1.51%)
Sep 16, 2021 3433 3484 3428 3474 0 +7.84(+0.23%)
Sep 15, 2021 3451 3467 3422 3466 0 +16.37(+0.47%)
Sep 14, 2021 3469 3476 3434 3449 0 -0.29(-0.01%)
Sep 13, 2021 3447 3458 3405 3450 0 +33.02(+0.97%)
Sep 10, 2021 3433 3469 3415 3417 0 +25.82(+0.76%)
Sep 09, 2021 3384 3410 3380 3391 0 +13.16(+0.39%)
Sep 08, 2021 3411 3412 3350 3378 0 -42.05(-1.23%)
Sep 07, 2021 3431 3433 3402 3420 0 -11.16(-0.33%)
Sep 03, 2021 3431 3431 3431 0 +19.57(+0.57%)
Sep 02, 2021 3410 3420 3397 3411 0 +11.37(+0.33%)
Sep 01, 2021 3430 3433 3399 3400 0 -17.77(-0.52%)
Aug 31, 2021 3440 3447 3391 3418 0 -28.72(-0.83%)
Aug 30, 2021 3467 3478 3434 3446 0 +9.99(+0.29%)
Aug 27, 2021 3379 3442 3374 3436 0 +66.06(+1.96%)
Aug 26, 2021 3372 3385 3347 3370 0 -2.16(-0.06%)
Aug 25, 2021 3371 3394 3363 3373 0 +27.16(+0.81%)
Aug 24, 2021 3348 3363 3339 3345 0 +3.38(+0.10%)
Aug 23, 2021 3288 3346 3287 3342 0 +85.51(+2.63%)
Aug 20, 2021 3248 3263 3219 3256 0 +20.63(+0.64%)
Aug 19, 2021 3192 3253 3167 3236 0 +27.04(+0.84%)
Aug 18, 2021 3250 3269 3206 3209 0 -47.99(-1.47%)
Aug 17, 2021 3286 3288 3229 3257 0 -65.82(-1.98%)
Aug 16, 2021 3325 3332 3298 3323 0 -12.40(-0.37%)
Aug 13, 2021 3309 3338 3306 3335 0 +22.08(+0.67%)
Aug 12, 2021 3322 3329 3287 3313 0 -37.97(-1.13%)
Aug 11, 2021 3372 3373 3310 3351 0 -7.94(-0.24%)
Aug 10, 2021 3403 3409 3338 3359 0 -40.89(-1.20%)
Aug 09, 2021 3427 3428 3388 3400 0 -12.29(-0.36%)
Aug 06, 2021 3408 3428 3403 3412 0 -12.41(-0.36%)
Aug 05, 2021 3447 3451 3408 3424 0 -12.44(-0.36%)
Aug 04, 2021 3415 3450 3406 3437 0 +40.24(+1.18%)
Aug 03, 2021 3389 3398 3340 3397 0 +19.17(+0.57%)
Aug 02, 2021 3388 3420 3371 3377 0 +20.96(+0.62%)
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%)
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.