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 (%)
Nov 30, 2015 670.83 677.88 669.51 677.14 0 +6.63(+0.99%)
Nov 27, 2015 666.74 671.27 666.39 670.51 0 +4.42(+0.66%)
Nov 25, 2015 666.09 666.09 666.09 0 +0.47(+0.07%)
Nov 24, 2015 655.97 666.80 655.80 665.61 0 +8.43(+1.28%)
Nov 23, 2015 656.61 657.18 0 -8.57(-1.29%)
Nov 20, 2015 663.72 665.76 0 +2.13(+0.32%)
Nov 19, 2015 662.93 669.37 659.66 663.63 0 +1.49(+0.22%)
Nov 18, 2015 655.12 662.57 651.65 662.14 0 +6.32(+0.96%)
Nov 17, 2015 652.68 660.59 651.60 655.82 0 +3.79(+0.58%)
Nov 16, 2015 643.39 652.11 643.28 652.03 0 +8.32(+1.29%)
Nov 13, 2015 649.16 651.59 641.39 643.71 0 -6.06(-0.93%)
Nov 12, 2015 654.28 658.63 649.70 649.77 0 -8.51(-1.29%)
Nov 11, 2015 659.72 665.01 657.68 658.28 0 +0.31(+0.05%)
Nov 10, 2015 661.56 661.64 655.70 657.96 0 -11.98(-1.79%)
Nov 09, 2015 673.20 673.21 666.58 669.94 0 -6.53(-0.96%)
Nov 06, 2015 665.17 676.84 664.83 676.47 0 +17.11(+2.59%)
Nov 05, 2015 670.83 671.04 658.23 659.36 0 -14.11(-2.10%)
Nov 04, 2015 672.49 674.31 668.52 673.48 0 +1.79(+0.27%)
Nov 03, 2015 666.58 674.43 666.36 671.69 0 +3.15(+0.47%)
Nov 02, 2015 662.88 669.37 662.79 668.53 0 +6.02(+0.91%)
Oct 30, 2015 658.89 664.84 658.89 662.52 0 +5.58(+0.85%)
Oct 29, 2015 662.17 664.22 655.33 656.94 0 -20.27(-2.99%)
Oct 28, 2015 670.11 677.35 667.44 677.21 0 +11.50(+1.73%)
Oct 27, 2015 665.76 670.61 664.13 665.71 0 -4.47(-0.67%)
Oct 26, 2015 679.76 680.32 668.40 670.19 0 -13.52(-1.98%)
Oct 23, 2015 678.58 685.78 674.82 683.71 0 +7.77(+1.15%)
Oct 22, 2015 664.90 676.71 664.62 675.95 0 +22.70(+3.48%)
Oct 21, 2015 661.14 665.41 652.90 653.24 0 +1.37(+0.21%)
Oct 20, 2015 652.39 654.35 648.44 651.87 0 -1.00(-0.15%)
Oct 19, 2015 651.18 657.10 647.85 652.88 0 +0.24(+0.04%)
Oct 16, 2015 651.32 653.79 647.47 652.63 0 +0.74(+0.11%)
Oct 15, 2015 650.51 656.25 645.91 651.89 0 +6.19(+0.96%)
Oct 14, 2015 625.67 650.84 624.34 645.70 0 +23.42(+3.76%)
Oct 13, 2015 625.07 629.34 622.08 622.28 0 -8.26(-1.31%)
Oct 12, 2015 630.53 631.83 627.09 630.54 0 +1.04(+0.16%)
Oct 09, 2015 636.25 626.68 629.51 0 -5.31(-0.84%)
Oct 08, 2015 629.39 635.25 624.40 634.81 0 +3.49(+0.55%)
Oct 07, 2015 627.27 633.95 619.80 631.32 0 +9.37(+1.51%)
Oct 06, 2015 619.00 623.72 610.74 621.95 0 +2.10(+0.34%)
Oct 05, 2015 613.78 622.93 612.35 619.85 0 +11.40(+1.87%)
Oct 02, 2015 590.17 608.47 587.49 608.46 0 +12.83(+2.15%)
Oct 01, 2015 602.31 602.45 585.44 595.62 0 -7.11(-1.18%)
Sep 30, 2015 588.48 603.35 588.33 602.73 0 +22.25(+3.83%)
Sep 29, 2015 577.18 585.87 573.64 580.48 0 +4.06(+0.71%)
Sep 28, 2015 590.01 592.40 576.40 576.42 0 -16.46(-2.78%)
Sep 25, 2015 597.98 601.94 587.36 592.88 0 +3.16(+0.54%)
Sep 24, 2015 586.15 593.42 574.38 589.72 0 -1.02(-0.17%)
Sep 23, 2015 596.40 598.69 590.11 590.74 0 -4.32(-0.73%)
Sep 22, 2015 598.84 600.18 592.90 595.06 0 -13.67(-2.25%)
Sep 21, 2015 614.02 616.51 605.82 608.73 0 -2.01(-0.33%)
Sep 18, 2015 612.16 618.37 608.23 610.75 0 -10.30(-1.66%)
Sep 17, 2015 625.37 631.37 620.01 621.05 0 -5.52(-0.88%)
Sep 16, 2015 623.64 627.04 619.81 626.57 0 +1.42(+0.23%)
Sep 15, 2015 621.25 626.92 619.80 625.14 0 +7.48(+1.21%)
Sep 14, 2015 619.29 620.72 615.02 617.67 0 +1.86(+0.30%)
Sep 11, 2015 608.99 616.29 607.44 615.81 0 +0.47(+0.08%)
Sep 10, 2015 612.68 621.16 606.67 615.34 0 +2.51(+0.41%)
Sep 09, 2015 629.88 633.76 611.41 612.83 0 -11.23(-1.80%)
Sep 08, 2015 612.86 624.55 612.57 624.06 0 +26.44(+4.42%)
Sep 04, 2015 597.62 597.62 597.62 0 -10.96(-1.80%)
Sep 03, 2015 607.36 616.47 606.81 608.58 0 +4.80(+0.80%)
Sep 02, 2015 600.39 603.83 593.19 603.78 0 +13.66(+2.31%)
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.