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

PHLX Semiconductor Sector Index (NQ: SOX )

4,732.58 -33.21 (-0.70%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 30, 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 (%)
Nov 30, 2012 374.94 376.21 373.14 374.35 0 -0.48(-0.13%)
Nov 29, 2012 375.00 377.01 372.26 374.83 0 +1.00(+0.27%)
Nov 28, 2012 367.37 374.12 364.33 373.83 0 +4.02(+1.09%)
Nov 27, 2012 369.56 373.24 369.14 369.81 0 -0.82(-0.22%)
Nov 26, 2012 368.69 371.60 367.99 370.63 0 +1.47(+0.40%)
Nov 23, 2012 364.37 370.95 364.26 369.16 0 +6.65(+1.83%)
Nov 21, 2012 362.51 362.51 362.51 0 +0.71(+0.20%)
Nov 20, 2012 361.17 362.21 358.07 361.81 0 -1.33(-0.37%)
Nov 19, 2012 359.39 363.23 359.06 363.14 0 +7.14(+2.01%)
Nov 16, 2012 357.05 357.42 349.79 356.00 0 -0.15(-0.04%)
Nov 15, 2012 361.23 362.61 355.31 356.14 0 -4.79(-1.33%)
Nov 14, 2012 368.98 369.89 360.19 360.94 0 -5.52(-1.51%)
Nov 13, 2012 367.31 370.15 366.36 366.46 0 -3.56(-0.96%)
Nov 12, 2012 370.77 371.68 367.51 370.02 0 +0.32(+0.09%)
Nov 09, 2012 368.58 374.26 367.98 369.69 0 +0.89(+0.24%)
Nov 08, 2012 373.94 375.76 368.80 368.80 0 -4.47(-1.20%)
Nov 07, 2012 379.04 379.22 371.08 373.27 0 -10.35(-2.70%)
Nov 06, 2012 379.12 384.66 378.44 383.62 0 +5.24(+1.38%)
Nov 05, 2012 371.83 379.38 371.03 378.38 0 +6.06(+1.63%)
Nov 02, 2012 380.10 380.21 372.20 372.31 0 -7.19(-1.89%)
Nov 01, 2012 367.36 380.00 367.36 379.50 0 +12.47(+3.40%)
Oct 31, 2012 368.48 370.28 365.66 367.03 0 -0.25(-0.07%)
Oct 26, 2012 367.28 367.28 367.28 0 +1.80(+0.49%)
Oct 25, 2012 363.58 365.95 361.69 365.48 0 +4.96(+1.38%)
Oct 24, 2012 368.15 369.17 360.23 360.52 0 -5.53(-1.51%)
Oct 23, 2012 361.45 367.08 359.92 366.05 0 +1.13(+0.31%)
Oct 19, 2012 375.56 375.56 364.79 364.93 0 -11.36(-3.02%)
Oct 18, 2012 377.11 379.30 374.13 376.28 0 -3.12(-0.82%)
Oct 17, 2012 376.88 381.77 376.26 379.41 0 -0.86(-0.23%)
Oct 16, 2012 373.62 380.56 373.37 380.26 0 +8.13(+2.18%)
Oct 15, 2012 369.19 372.72 368.34 372.14 0 +5.43(+1.48%)
Oct 12, 2012 368.37 370.17 366.35 366.71 0 -1.95(-0.53%)
Oct 11, 2012 370.54 372.41 368.66 368.66 0 +0.62(+0.17%)
Oct 10, 2012 372.49 372.49 367.51 368.03 0 -5.08(-1.36%)
Oct 09, 2012 378.35 378.35 371.77 373.11 0 -6.02(-1.59%)
Oct 08, 2012 380.94 381.51 377.86 379.13 0 -4.15(-1.08%)
Oct 05, 2012 385.24 389.39 382.56 383.28 0 -0.37(-0.10%)
Oct 04, 2012 382.37 384.21 379.47 383.65 0 +2.49(+0.65%)
Oct 03, 2012 383.76 383.97 380.16 381.17 0 -1.79(-0.47%)
Oct 02, 2012 382.78 383.56 380.16 382.96 0 +1.84(+0.48%)
Oct 01, 2012 384.13 386.25 379.84 381.12 0 -1.15(-0.30%)
Sep 28, 2012 384.42 385.04 381.65 382.27 0 -3.19(-0.83%)
Sep 27, 2012 378.72 386.34 377.39 385.46 0 +8.49(+2.25%)
Sep 26, 2012 378.03 378.03 372.00 376.97 0 -2.41(-0.63%)
Sep 25, 2012 390.84 391.85 379.20 379.38 0 -9.62(-2.47%)
Sep 24, 2012 391.92 391.92 387.51 389.00 0 -6.16(-1.56%)
Sep 21, 2012 397.08 399.00 394.93 395.16 0 +0.53(+0.13%)
Sep 20, 2012 396.62 396.62 392.55 394.63 0 -3.90(-0.98%)
Sep 19, 2012 399.80 401.03 397.68 398.53 0 -2.25(-0.56%)
Sep 18, 2012 401.38 402.39 399.40 400.78 0 -1.70(-0.42%)
Sep 17, 2012 406.51 406.51 400.99 402.48 0 -4.10(-1.01%)
Sep 14, 2012 402.62 410.82 402.57 406.58 0 +4.79(+1.19%)
Sep 13, 2012 396.79 402.73 394.24 401.79 0 +3.85(+0.97%)
Sep 12, 2012 397.87 400.63 395.74 397.95 0 +1.21(+0.30%)
Sep 11, 2012 394.99 398.69 393.72 396.74 0 +2.48(+0.63%)
Sep 10, 2012 399.31 399.88 393.89 394.26 0 -6.97(-1.74%)
Sep 07, 2012 400.30 401.77 399.03 401.23 0 -3.31(-0.82%)
Sep 06, 2012 394.09 404.66 394.01 404.54 0 +14.27(+3.66%)
Sep 05, 2012 393.33 394.88 389.09 390.27 0 -2.55(-0.65%)
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.