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

PHLX Semiconductor Sector Index (NQ: SOX )

4,507.68 -165.62 (-3.54%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 31, 2014 686.87 686.87 686.87 0 -4.12(-0.60%)
Dec 30, 2014 692.32 693.97 690.70 690.99 0 -4.09(-0.59%)
Dec 29, 2014 696.19 696.62 692.43 695.08 0 -1.92(-0.28%)
Dec 26, 2014 698.07 699.78 695.91 697.00 0 +0.65(+0.09%)
Dec 24, 2014 696.35 696.35 696.35 0 +1.02(+0.15%)
Dec 23, 2014 699.37 702.17 694.97 695.32 0 -1.36(-0.20%)
Dec 22, 2014 689.45 697.32 688.83 696.68 0 +10.59(+1.54%)
Dec 19, 2014 688.56 689.19 682.90 686.10 0 -2.03(-0.29%)
Dec 18, 2014 685.72 688.12 681.29 688.12 0 +12.54(+1.86%)
Dec 17, 2014 662.06 676.70 656.66 675.58 0 +14.29(+2.16%)
Dec 16, 2014 675.23 661.30 0 -4.42(-0.66%)
Dec 15, 2014 676.06 681.34 663.37 665.71 0 -5.61(-0.84%)
Dec 12, 2014 676.86 681.70 671.18 671.33 0 -11.82(-1.73%)
Dec 11, 2014 683.26 691.41 681.52 683.15 0 +3.18(+0.47%)
Dec 10, 2014 690.00 693.56 678.55 679.97 0 -12.87(-1.86%)
Dec 09, 2014 683.52 694.64 681.45 692.84 0 -0.16(-0.02%)
Dec 08, 2014 700.56 704.44 688.51 693.00 0 -10.11(-1.44%)
Dec 05, 2014 697.17 703.12 696.48 703.12 0 +6.95(+1.00%)
Dec 04, 2014 696.39 700.49 691.90 696.16 0 +0.88(+0.13%)
Dec 03, 2014 684.10 696.21 684.10 695.28 0 +13.92(+2.04%)
Dec 02, 2014 675.54 681.44 672.88 681.35 0 +4.66(+0.69%)
Dec 01, 2014 683.98 686.04 674.20 676.69 0 -9.05(-1.32%)
Nov 28, 2014 685.02 687.71 681.35 685.74 0 +2.26(+0.33%)
Nov 26, 2014 683.49 683.49 683.49 0 +14.13(+2.11%)
Nov 25, 2014 671.18 672.22 668.36 669.36 0 -0.11(-0.02%)
Nov 24, 2014 669.47 0 +6.52(+0.98%)
Nov 21, 2014 661.74 665.27 657.94 662.95 0 +6.67(+1.02%)
Nov 20, 2014 645.92 656.66 644.36 656.27 0 +6.09(+0.94%)
Nov 19, 2014 654.51 655.46 647.15 650.18 0 -4.59(-0.70%)
Nov 18, 2014 642.32 656.45 642.32 654.77 0 +12.22(+1.90%)
Nov 17, 2014 642.24 644.18 637.30 642.54 0 -3.02(-0.47%)
Nov 14, 2014 638.60 645.93 635.21 645.56 0 +5.77(+0.90%)
Nov 13, 2014 642.24 646.40 637.68 639.80 0 +0.04(+0.01%)
Nov 12, 2014 638.59 640.47 636.12 639.76 0 -0.67(-0.10%)
Nov 11, 2014 641.49 643.23 638.28 640.43 0 -1.82(-0.28%)
Nov 10, 2014 637.73 643.16 636.33 642.25 0 +4.77(+0.75%)
Nov 07, 2014 643.42 644.91 632.22 637.48 0 -5.81(-0.90%)
Nov 06, 2014 643.58 647.01 639.14 643.30 0 -5.75(-0.89%)
Nov 05, 2014 645.62 649.63 641.34 649.04 0 +6.05(+0.94%)
Nov 04, 2014 643.14 646.58 637.89 642.99 0 -1.78(-0.28%)
Nov 03, 2014 640.84 648.44 640.78 644.77 0 +3.91(+0.61%)
Oct 31, 2014 635.72 643.77 635.72 640.86 0 +23.89(+3.87%)
Oct 30, 2014 620.53 622.08 608.73 616.96 0 -7.23(-1.16%)
Oct 29, 2014 621.89 624.92 617.28 624.19 0 +0.73(+0.12%)
Oct 28, 2014 617.15 623.55 615.52 623.46 0 +9.23(+1.50%)
Oct 27, 2014 612.15 615.59 612.05 614.23 0 +2.18(+0.36%)
Oct 24, 2014 607.48 613.30 605.10 612.05 0 +6.40(+1.06%)
Oct 23, 2014 603.82 608.88 603.03 605.64 0 +8.71(+1.46%)
Oct 22, 2014 596.51 596.93 0 -8.32(-1.37%)
Oct 21, 2014 590.50 605.94 590.31 605.25 0 +21.10(+3.61%)
Oct 20, 2014 574.00 584.79 571.19 584.15 0 +8.82(+1.53%)
Oct 17, 2014 584.84 573.89 575.33 0 +4.60(+0.81%)
Oct 16, 2014 553.53 575.05 553.34 570.73 0 +8.39(+1.49%)
Oct 15, 2014 548.60 566.34 545.27 562.34 0 +2.67(+0.48%)
Oct 14, 2014 559.66 570.03 554.82 559.67 0 +10.20(+1.86%)
Oct 13, 2014 561.97 568.62 549.24 549.47 0 -11.92(-2.12%)
Oct 10, 2014 581.69 581.75 557.49 561.39 0 -41.57(-6.89%)
Oct 09, 2014 616.92 618.81 602.56 602.97 0 -17.00(-2.74%)
Oct 08, 2014 606.64 620.89 600.65 619.97 0 +13.77(+2.27%)
Oct 07, 2014 613.97 617.33 606.10 606.20 0 -11.77(-1.90%)
Oct 06, 2014 624.57 625.49 613.82 617.97 0 -5.15(-0.83%)
Oct 03, 2014 623.17 627.46 619.94 623.12 0 +3.46(+0.56%)
Oct 02, 2014 621.98 622.11 608.12 619.66 0 -3.71(-0.59%)
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.