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

PHLX Semiconductor Sector Index (NQ: SOX )

4,526.20 +47.40 (+1.06%)
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 (%)
Apr 30, 2014 571.67 575.97 570.00 575.97 0 +2.98(+0.52%)
Apr 29, 2014 571.51 574.27 567.78 572.99 0 +4.44(+0.78%)
Apr 28, 2014 574.87 577.02 560.73 568.55 0 -3.64(-0.64%)
Apr 25, 2014 584.56 584.82 571.13 572.19 0 -19.44(-3.29%)
Apr 24, 2014 590.95 593.39 584.11 591.63 0 +3.20(+0.54%)
Apr 23, 2014 589.30 590.95 586.91 588.43 0 -0.68(-0.12%)
Apr 22, 2014 583.53 590.58 583.53 589.11 0 +5.63(+0.96%)
Apr 21, 2014 581.73 583.87 576.11 583.48 0 +5.08(+0.88%)
Apr 17, 2014 578.41 578.41 578.41 0 +10.50(+1.85%)
Apr 16, 2014 568.38 568.46 559.66 567.90 0 -1.10(-0.19%)
Apr 15, 2014 565.96 570.50 558.71 569.00 0 +3.98(+0.71%)
Apr 14, 2014 564.75 567.93 559.65 565.02 0 +4.68(+0.83%)
Apr 11, 2014 563.77 571.50 559.22 560.34 0 -8.81(-1.55%)
Apr 10, 2014 587.08 588.45 568.81 569.15 0 -18.57(-3.16%)
Apr 09, 2014 585.28 588.08 581.15 587.72 0 +6.54(+1.13%)
Apr 08, 2014 574.87 581.90 574.38 581.18 0 +7.27(+1.27%)
Apr 07, 2014 577.21 582.59 570.68 573.91 0 -5.28(-0.91%)
Apr 04, 2014 600.41 600.69 578.37 579.19 0 -16.75(-2.81%)
Apr 03, 2014 598.05 601.40 593.20 595.93 0 +0.99(+0.17%)
Apr 02, 2014 596.24 597.22 592.02 594.94 0 -0.97(-0.16%)
Apr 01, 2014 589.52 595.91 588.85 595.91 0 +9.16(+1.56%)
Mar 31, 2014 580.83 588.40 580.69 586.75 0 +9.26(+1.60%)
Mar 28, 2014 574.83 582.19 574.44 577.48 0 +4.16(+0.73%)
Mar 27, 2014 577.57 580.02 572.01 573.32 0 -4.52(-0.78%)
Mar 26, 2014 587.94 591.07 577.83 577.84 0 -6.49(-1.11%)
Mar 25, 2014 583.27 587.67 581.16 584.33 0 +4.48(+0.77%)
Mar 24, 2014 583.98 585.64 575.46 579.85 0 -2.68(-0.46%)
Mar 21, 2014 589.40 590.11 580.89 582.54 0 -5.09(-0.87%)
Mar 20, 2014 576.02 587.69 575.78 587.63 0 +10.94(+1.90%)
Mar 19, 2014 577.03 580.85 573.18 576.69 0 -0.50(-0.09%)
Mar 18, 2014 569.62 577.47 569.05 577.19 0 +7.69(+1.35%)
Mar 17, 2014 565.53 571.24 565.53 569.50 0 +7.03(+1.25%)
Mar 14, 2014 564.97 567.63 562.15 562.48 0 -2.66(-0.47%)
Mar 13, 2014 576.20 577.97 562.29 565.14 0 -9.78(-1.70%)
Mar 12, 2014 568.70 575.01 566.01 574.92 0 +4.84(+0.85%)
Mar 11, 2014 574.63 576.32 568.57 570.08 0 -3.14(-0.55%)
Mar 10, 2014 574.10 575.76 570.82 573.22 0 -1.17(-0.20%)
Mar 07, 2014 576.86 577.64 572.57 574.39 0 -0.63(-0.11%)
Mar 06, 2014 572.46 575.54 570.63 575.02 0 +3.72(+0.65%)
Mar 05, 2014 569.93 572.58 568.91 571.30 0 +1.18(+0.21%)
Mar 04, 2014 566.77 570.85 566.73 570.13 0 +9.90(+1.77%)
Mar 03, 2014 558.26 561.60 555.00 560.23 0 -3.60(-0.64%)
Feb 28, 2014 564.30 565.99 559.76 563.83 0 -0.39(-0.07%)
Feb 27, 2014 563.68 565.11 560.25 564.22 0 -0.07(-0.01%)
Feb 26, 2014 562.31 568.24 562.26 564.29 0 +3.75(+0.67%)
Feb 25, 2014 563.98 564.34 557.83 560.54 0 -2.83(-0.50%)
Feb 24, 2014 563.57 567.16 561.21 563.37 0 +2.16(+0.39%)
Feb 21, 2014 565.33 566.25 559.86 561.21 0 -2.86(-0.51%)
Feb 20, 2014 560.76 564.69 559.34 564.06 0 +4.04(+0.72%)
Feb 19, 2014 558.92 562.59 558.38 560.02 0 -0.43(-0.08%)
Feb 18, 2014 558.97 560.92 556.23 560.45 0 +1.33(+0.24%)
Feb 14, 2014 559.12 559.12 559.12 0 +3.10(+0.56%)
Feb 13, 2014 547.17 556.04 546.34 556.02 0 +6.55(+1.19%)
Feb 12, 2014 545.92 550.34 545.87 549.48 0 +4.62(+0.85%)
Feb 11, 2014 538.48 546.23 538.25 544.86 0 +6.82(+1.27%)
Feb 10, 2014 534.77 538.50 534.35 538.04 0 +2.74(+0.51%)
Feb 07, 2014 529.58 535.61 526.96 535.31 0 +8.63(+1.64%)
Feb 06, 2014 519.90 527.80 519.63 526.67 0 +8.22(+1.58%)
Feb 05, 2014 516.50 520.69 512.72 518.46 0 +0.12(+0.02%)
Feb 04, 2014 518.02 519.12 515.32 518.34 0 +0.87(+0.17%)
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.