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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
May 29, 2015 746.05 749.23 742.55 745.41 0 +2.14(+0.29%)
May 28, 2015 743.87 746.95 738.33 743.27 0 +0.92(+0.12%)
May 27, 2015 744.77 716.34 742.35 0 +27.60(+3.86%)
May 26, 2015 718.63 719.54 711.39 714.75 0 -5.45(-0.76%)
May 22, 2015 720.20 720.20 720.20 0 +1.75(+0.24%)
May 21, 2015 719.74 710.92 718.44 0 +3.97(+0.56%)
May 20, 2015 720.22 712.01 714.48 0 +1.09(+0.15%)
May 19, 2015 718.18 721.23 711.02 713.39 0 -3.15(-0.44%)
May 18, 2015 710.85 716.94 708.63 716.54 0 +7.02(+0.99%)
May 15, 2015 710.04 712.48 706.25 709.52 0 +1.20(+0.17%)
May 14, 2015 12.79 12.79 12.79 708.32 300 +8.19(+1.17%)
May 13, 2015 698.40 705.10 698.15 700.13 0 +3.95(+0.57%)
May 12, 2015 699.20 700.17 692.76 696.18 0 -6.13(-0.87%)
May 11, 2015 700.99 704.87 699.38 702.32 0 +0.19(+0.03%)
May 08, 2015 698.99 704.89 698.52 702.13 0 +6.93(+1.00%)
May 07, 2015 690.31 696.27 690.23 695.20 0 +7.75(+1.13%)
May 06, 2015 690.90 693.71 682.69 687.45 0 -0.95(-0.14%)
May 05, 2015 699.26 699.94 687.74 688.40 0 -15.63(-2.22%)
May 04, 2015 706.49 708.60 701.94 704.03 0 -1.47(-0.21%)
May 01, 2015 692.07 707.08 691.92 705.50 0 +19.21(+2.80%)
Apr 30, 2015 690.51 693.68 682.14 686.29 0 -5.90(-0.85%)
Apr 29, 2015 690.57 694.59 685.11 692.19 0 -4.06(-0.58%)
Apr 28, 2015 696.31 697.55 686.53 696.24 0 +0.13(+0.02%)
Apr 27, 2015 694.78 703.16 693.78 696.11 0 +2.38(+0.34%)
Apr 24, 2015 704.24 704.24 689.57 693.73 0 -11.73(-1.66%)
Apr 23, 2015 702.13 708.51 700.62 705.46 0 -11.36(-1.58%)
Apr 22, 2015 712.20 717.15 705.93 716.82 0 +9.70(+1.37%)
Apr 21, 2015 710.56 711.69 704.24 707.12 0 +4.83(+0.69%)
Apr 20, 2015 699.19 704.81 699.18 702.29 0 +6.20(+0.89%)
Apr 17, 2015 699.57 700.23 692.72 696.09 0 -10.00(-1.42%)
Apr 16, 2015 703.72 707.27 702.78 706.08 0 -3.23(-0.46%)
Apr 15, 2015 702.23 711.33 702.14 709.32 0 +11.46(+1.64%)
Apr 14, 2015 704.22 704.82 695.08 697.85 0 -6.66(-0.95%)
Apr 13, 2015 710.57 712.66 703.80 704.52 0 -4.53(-0.64%)
Apr 10, 2015 706.42 709.11 705.38 709.04 0 +2.87(+0.41%)
Apr 09, 2015 694.55 706.80 694.39 706.18 0 +8.73(+1.25%)
Apr 08, 2015 692.12 699.15 691.38 697.45 0 +4.51(+0.65%)
Apr 07, 2015 692.14 698.75 691.62 692.94 0 +0.26(+0.04%)
Apr 06, 2015 681.09 694.09 679.33 692.68 0 +3.51(+0.51%)
Apr 02, 2015 689.17 689.17 689.17 0 -2.02(-0.29%)
Apr 01, 2015 693.17 694.49 685.57 691.19 0 -4.29(-0.62%)
Mar 31, 2015 699.68 702.48 694.57 695.48 0 -8.26(-1.17%)
Mar 30, 2015 705.27 694.98 703.74 0 +9.42(+1.36%)
Mar 27, 2015 676.67 697.11 673.96 694.32 0 +19.08(+2.83%)
Mar 26, 2015 12.50 12.50 12.50 675.25 2,000 -9.49(-1.39%)
Mar 25, 2015 717.38 717.38 683.98 684.73 0 -33.05(-4.60%)
Mar 24, 2015 723.83 725.25 717.66 717.78 0 -6.18(-0.85%)
Mar 23, 2015 730.31 731.30 723.95 723.96 0 -6.95(-0.95%)
Mar 20, 2015 725.92 732.73 724.23 730.91 0 +10.71(+1.49%)
Mar 19, 2015 717.85 721.98 716.57 720.20 0 +1.72(+0.24%)
Mar 18, 2015 711.77 721.82 703.66 718.48 0 +5.28(+0.74%)
Mar 17, 2015 712.92 714.44 709.08 713.19 0 -5.34(-0.74%)
Mar 16, 2015 711.87 718.91 711.64 718.53 0 +10.74(+1.52%)
Mar 13, 2015 703.31 708.99 700.10 707.79 0 +5.02(+0.71%)
Mar 12, 2015 695.87 703.07 695.83 702.77 0 -0.39(-0.06%)
Mar 11, 2015 705.04 710.46 702.85 703.16 0 +1.86(+0.27%)
Mar 10, 2015 20.57 20.57 20.57 701.30 4,921 -13.73(-1.92%)
Mar 09, 2015 713.32 716.52 711.30 715.03 0 +2.61(+0.37%)
Mar 06, 2015 710.63 712.42 0 -7.83(-1.09%)
Mar 05, 2015 722.53 724.28 716.98 720.25 0 +0.72(+0.10%)
Mar 04, 2015 719.92 711.46 719.54 0 -0.72(-0.10%)
Mar 03, 2015 719.65 720.26 0 -14.25(-1.94%)
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.