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

PHLX Semiconductor Sector Index (NQ: SOX )

4,705.38 -60.41 (-1.27%)
Streaming Delayed Price Updated: 12:53 PM 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 29, 2013 510.38 512.45 509.78 510.25 0 +0.24(+0.05%)
Nov 27, 2013 510.01 510.01 510.01 0 +1.69(+0.33%)
Nov 26, 2013 505.23 509.30 504.63 508.32 0 +4.31(+0.85%)
Nov 25, 2013 505.04 505.31 500.65 504.01 0 -0.60(-0.12%)
Nov 22, 2013 502.98 505.10 502.01 504.62 0 +0.38(+0.08%)
Nov 21, 2013 497.43 504.52 497.10 504.23 0 +8.61(+1.74%)
Nov 20, 2013 498.49 499.82 494.30 495.62 0 -2.25(-0.45%)
Nov 19, 2013 503.67 504.93 497.30 497.88 0 -6.34(-1.26%)
Nov 18, 2013 508.83 509.71 503.26 504.22 0 -4.72(-0.93%)
Nov 15, 2013 507.22 509.47 503.00 508.94 0 +3.55(+0.70%)
Nov 14, 2013 506.64 507.41 504.62 505.39 0 -2.61(-0.51%)
Nov 13, 2013 501.43 508.13 500.70 508.00 0 +4.39(+0.87%)
Nov 12, 2013 499.21 503.88 499.07 503.61 0 +3.22(+0.64%)
Nov 11, 2013 499.71 501.30 497.82 500.39 0 -0.58(-0.12%)
Nov 08, 2013 496.09 500.99 493.46 500.98 0 +5.78(+1.17%)
Nov 07, 2013 503.98 504.20 494.44 495.20 0 -9.72(-1.92%)
Nov 06, 2013 504.71 505.08 501.77 504.92 0 +1.78(+0.35%)
Nov 05, 2013 501.39 505.07 498.75 503.13 0 -1.55(-0.31%)
Nov 04, 2013 506.25 506.36 503.57 504.68 0 -0.71(-0.14%)
Nov 01, 2013 507.93 509.29 503.57 505.40 0 -1.69(-0.33%)
Oct 31, 2013 505.39 510.18 505.04 507.09 0 +2.76(+0.55%)
Oct 30, 2013 507.39 508.75 502.33 504.33 0 -2.70(-0.53%)
Oct 29, 2013 501.54 507.07 501.54 507.04 0 +7.54(+1.51%)
Oct 28, 2013 496.31 500.26 495.41 499.49 0 +3.19(+0.64%)
Oct 25, 2013 495.82 496.84 494.34 496.30 0 +2.15(+0.43%)
Oct 24, 2013 493.86 496.33 493.14 494.15 0 +4.04(+0.83%)
Oct 23, 2013 497.16 497.16 487.72 490.11 0 -17.02(-3.36%)
Oct 22, 2013 507.77 508.75 504.28 507.12 0 -0.92(-0.18%)
Oct 21, 2013 507.08 508.48 505.97 508.04 0 +1.60(+0.32%)
Oct 18, 2013 504.50 506.77 502.27 506.44 0 +1.35(+0.27%)
Oct 17, 2013 497.94 505.41 496.41 505.09 0 +3.51(+0.70%)
Oct 16, 2013 497.05 501.94 497.00 501.57 0 +5.07(+1.02%)
Oct 15, 2013 500.41 502.13 496.12 496.50 0 -4.48(-0.89%)
Oct 14, 2013 493.95 501.79 493.72 500.98 0 +3.61(+0.73%)
Oct 11, 2013 493.52 498.92 492.74 497.38 0 +0.89(+0.18%)
Oct 10, 2013 490.04 497.03 489.94 496.48 0 +11.37(+2.34%)
Oct 09, 2013 487.89 488.64 480.13 485.11 0 -1.71(-0.35%)
Oct 08, 2013 495.63 496.59 485.32 486.82 0 -8.28(-1.67%)
Oct 07, 2013 492.79 498.70 492.21 495.10 0 -2.62(-0.53%)
Oct 04, 2013 494.09 498.87 493.89 497.72 0 +3.92(+0.79%)
Oct 03, 2013 495.37 497.48 488.91 493.80 0 -1.30(-0.26%)
Oct 02, 2013 492.67 495.43 491.90 495.10 0 -0.67(-0.14%)
Oct 01, 2013 491.49 496.86 491.45 495.77 0 +4.94(+1.01%)
Sep 30, 2013 485.41 492.62 484.55 490.83 0 +0.02(+0.00%)
Sep 27, 2013 492.15 493.10 489.78 490.81 0 -3.90(-0.79%)
Sep 26, 2013 496.77 498.08 492.82 494.71 0 -0.23(-0.05%)
Sep 25, 2013 495.29 497.66 492.01 494.94 0 +0.21(+0.04%)
Sep 24, 2013 493.69 497.01 491.01 494.73 0 +3.44(+0.70%)
Sep 23, 2013 494.83 496.26 489.24 491.29 0 -1.86(-0.38%)
Sep 20, 2013 497.52 498.96 492.73 493.14 0 -2.94(-0.59%)
Sep 19, 2013 498.95 500.24 494.50 496.09 0 -1.58(-0.32%)
Sep 18, 2013 492.85 498.07 491.29 497.67 0 +4.27(+0.86%)
Sep 17, 2013 492.38 494.37 491.70 493.40 0 +3.05(+0.62%)
Sep 16, 2013 492.43 493.77 489.64 490.35 0 +2.12(+0.43%)
Sep 13, 2013 486.95 488.37 483.80 488.23 0 +2.17(+0.45%)
Sep 12, 2013 489.01 490.16 485.58 486.06 0 -2.98(-0.61%)
Sep 11, 2013 488.72 490.35 484.76 489.04 0 -1.60(-0.33%)
Sep 10, 2013 485.42 490.68 485.42 490.65 0 +9.23(+1.92%)
Sep 09, 2013 477.19 482.54 477.06 481.42 0 +6.32(+1.33%)
Sep 06, 2013 478.90 479.12 471.24 475.10 0 -1.94(-0.41%)
Sep 05, 2013 474.23 478.00 474.13 477.04 0 +3.48(+0.73%)
Sep 04, 2013 464.55 474.47 463.17 473.56 0 +11.92(+2.58%)
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.