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 (%)
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%)
Mar 02, 2015 734.53 734.51 0 +19.86(+2.78%)
Feb 27, 2015 716.78 718.60 712.71 714.65 0 -2.02(-0.28%)
Feb 26, 2015 718.81 716.67 0 +4.68(+0.66%)
Feb 25, 2015 714.56 716.06 710.00 711.99 0 -4.12(-0.58%)
Feb 24, 2015 716.29 716.12 0 +9.41(+1.33%)
Feb 23, 2015 710.40 710.47 704.16 706.70 0 -4.55(-0.64%)
Feb 20, 2015 704.64 711.51 702.94 711.25 0 +4.29(+0.61%)
Feb 19, 2015 704.16 708.87 702.76 706.96 0 +1.80(+0.25%)
Feb 18, 2015 704.60 707.01 702.24 705.16 0 -1.98(-0.28%)
Feb 17, 2015 703.92 707.75 702.37 707.14 0 +2.06(+0.29%)
Feb 13, 2015 705.08 705.08 705.08 0 +4.88(+0.70%)
Feb 12, 2015 692.42 700.19 691.71 700.19 0 +10.95(+1.59%)
Feb 11, 2015 687.22 691.62 684.35 689.25 0 +2.21(+0.32%)
Feb 10, 2015 672.24 687.32 671.14 687.03 0 +22.50(+3.39%)
Feb 09, 2015 669.51 670.06 662.95 664.54 0 -7.31(-1.09%)
Feb 06, 2015 676.04 682.02 670.02 671.85 0 -3.85(-0.57%)
Feb 05, 2015 671.77 675.78 668.14 675.69 0 +6.54(+0.98%)
Feb 04, 2015 664.43 673.79 664.43 669.15 0 +2.22(+0.33%)
Feb 03, 2015 657.75 667.13 656.82 666.93 0 +11.75(+1.79%)
Feb 02, 2015 653.78 657.24 641.09 655.19 0 +2.05(+0.31%)
Jan 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
Jan 02, 2015 690.28 694.03 680.28 686.73 0 -0.14(-0.02%)
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%)
Oct 01, 2014 637.58 637.58 621.69 623.36 0 -15.11(-2.37%)
Sep 30, 2014 643.99 644.56 636.50 638.48 0 -5.76(-0.89%)
Sep 29, 2014 637.20 646.20 635.76 644.23 0 +0.89(+0.14%)
Sep 26, 2014 640.68 644.97 638.47 643.34 0 +7.92(+1.25%)
Sep 25, 2014 646.78 647.16 633.61 635.42 0 -12.11(-1.87%)
Sep 24, 2014 641.79 647.90 640.69 647.53 0 +7.68(+1.20%)
Sep 23, 2014 638.30 644.78 636.54 639.85 0 -1.50(-0.23%)
Sep 22, 2014 647.40 648.45 640.31 641.35 0 -8.19(-1.26%)
Sep 19, 2014 657.90 659.54 648.26 649.54 0 -7.82(-1.19%)
Sep 18, 2014 650.40 657.41 648.99 657.37 0 +9.54(+1.47%)
Sep 17, 2014 643.09 651.42 643.09 647.83 0 +4.70(+0.73%)
Sep 16, 2014 631.49 643.87 630.99 643.12 0 +10.88(+1.72%)
Sep 15, 2014 640.37 641.24 631.89 632.24 0 -7.65(-1.20%)
Sep 12, 2014 646.69 646.84 638.47 639.89 0 -8.25(-1.27%)
Sep 11, 2014 643.40 648.14 641.46 648.14 0 +1.59(+0.25%)
Sep 10, 2014 646.62 648.02 642.39 646.54 0 +0.05(+0.01%)
Sep 09, 2014 650.91 653.13 645.54 646.49 0 -6.01(-0.92%)
Sep 08, 2014 650.58 656.03 650.01 652.50 0 +1.26(+0.19%)
Sep 05, 2014 646.42 651.28 645.38 651.24 0 +5.53(+0.86%)
Sep 04, 2014 645.01 650.46 644.02 645.72 0 +1.63(+0.25%)
Sep 03, 2014 644.46 646.67 641.83 644.08 0 +1.55(+0.24%)
Sep 02, 2014 645.99 646.36 639.53 642.53 0 -2.72(-0.42%)
Aug 29, 2014 645.25 645.25 645.25 0 +4.76(+0.74%)
Aug 28, 2014 636.44 640.96 634.34 640.49 0 +1.93(+0.30%)
Aug 27, 2014 637.88 638.93 634.55 638.57 0 +1.02(+0.16%)
Aug 26, 2014 638.16 639.78 636.70 637.55 0 +0.30(+0.05%)
Aug 25, 2014 643.14 643.22 636.26 637.25 0 -2.47(-0.39%)
Aug 22, 2014 639.45 642.30 637.08 639.72 0 +0.61(+0.10%)
Aug 21, 2014 636.12 639.51 635.29 639.11 0 +2.48(+0.39%)
Aug 20, 2014 631.09 637.43 631.08 636.62 0 +5.15(+0.82%)
Aug 19, 2014 628.16 632.22 628.14 631.47 0 +4.00(+0.64%)
Aug 18, 2014 625.84 627.30 622.74 627.47 0 +2.87(+0.46%)
Aug 15, 2014 623.90 627.22 617.69 624.60 0 +6.35(+1.03%)
Aug 14, 2014 617.26 619.30 616.30 618.26 0 +1.31(+0.21%)
Aug 13, 2014 612.61 617.14 612.45 616.95 0 +5.63(+0.92%)
Aug 12, 2014 610.80 613.70 606.30 611.32 0 -0.70(-0.12%)
Aug 11, 2014 608.76 615.42 608.76 612.02 0 +5.79(+0.96%)
Aug 08, 2014 606.62 606.23 0 +6.85(+1.14%)
Aug 07, 2014 610.61 611.46 597.67 599.38 0 -8.33(-1.37%)
Aug 06, 2014 602.73 611.50 601.75 607.71 0 +2.41(+0.40%)
Aug 05, 2014 608.99 612.10 603.05 605.31 0 -6.99(-1.14%)
Aug 04, 2014 610.23 613.95 606.53 612.29 0 +2.53(+0.41%)
Aug 01, 2014 608.09 613.45 604.54 609.76 0 +2.22(+0.37%)
Jul 31, 2014 612.70 615.30 605.10 607.55 0 -13.06(-2.10%)
Jul 30, 2014 619.87 622.39 616.69 620.60 0 +6.18(+1.01%)
Jul 29, 2014 614.43 614.43 0 -1.57(-0.25%)
Jul 28, 2014 617.33 617.39 613.67 616.00 0 -0.65(-0.11%)
Jul 25, 2014 623.44 623.44 614.85 616.65 0 -12.48(-1.98%)
Jul 24, 2014 633.75 634.71 628.57 629.13 0 -5.32(-0.84%)
Jul 23, 2014 645.52 645.63 634.26 634.45 0 -14.90(-2.30%)
Jul 22, 2014 647.72 650.71 646.35 649.35 0 +4.33(+0.67%)
Jul 21, 2014 641.87 646.51 641.53 645.02 0 +1.58(+0.25%)
Jul 18, 2014 637.85 644.13 636.11 643.44 0 +8.12(+1.28%)
Jul 17, 2014 644.44 645.36 634.01 635.33 0 -16.43(-2.52%)
Jul 16, 2014 650.17 652.28 648.12 651.76 0 +7.32(+1.14%)
Jul 15, 2014 646.51 648.43 638.53 644.44 0 -1.68(-0.26%)
Jul 14, 2014 647.66 648.59 644.43 646.12 0 +2.24(+0.35%)
Jul 11, 2014 643.93 645.27 641.15 643.88 0 +0.41(+0.06%)
Jul 10, 2014 636.91 646.36 635.16 643.47 0 -3.08(-0.48%)
Jul 09, 2014 642.59 647.19 639.50 646.56 0 +3.92(+0.61%)
Jul 08, 2014 645.13 646.17 636.66 642.64 0 -3.46(-0.54%)
Jul 07, 2014 650.65 651.11 645.11 646.10 0 -4.44(-0.68%)
Jul 03, 2014 650.55 650.55 650.55 0 +4.76(+0.74%)
Jul 02, 2014 644.23 647.32 643.77 645.78 0 +1.07(+0.17%)
Jul 01, 2014 638.23 647.31 638.22 644.71 0 +8.78(+1.38%)
Jun 30, 2014 631.04 636.45 630.60 635.93 0 +6.65(+1.06%)
Jun 27, 2014 627.27 629.50 625.68 629.27 0 +1.00(+0.16%)
Jun 26, 2014 630.05 630.79 623.80 628.27 0 -2.60(-0.41%)
Jun 25, 2014 626.94 631.65 624.28 630.87 0 +2.37(+0.38%)
Jun 24, 2014 633.08 637.91 627.10 628.50 0 -4.62(-0.73%)
Jun 23, 2014 635.59 635.96 632.61 633.13 0 -2.29(-0.36%)
Jun 20, 2014 634.54 635.52 632.82 635.42 0 +1.43(+0.23%)
Jun 19, 2014 633.82 634.04 629.70 633.98 0 +0.78(+0.12%)
Jun 18, 2014 636.04 636.31 628.25 633.20 0 -2.29(-0.36%)
Jun 17, 2014 630.05 636.59 629.95 635.50 0 +4.57(+0.72%)
Jun 16, 2014 627.47 632.17 626.43 630.93 0 +3.44(+0.55%)
Jun 13, 2014 627.80 629.40 623.89 627.49 0 +6.13(+0.99%)
Jun 12, 2014 622.08 625.48 618.98 621.35 0 -2.13(-0.34%)
Jun 11, 2014 621.54 625.91 620.27 623.48 0 +3.22(+0.52%)
Jun 10, 2014 617.35 620.46 615.91 620.25 0 +3.01(+0.49%)
Jun 06, 2014 617.01 618.49 615.26 617.25 0 +2.95(+0.48%)
Jun 05, 2014 611.00 615.77 608.76 614.30 0 +3.16(+0.52%)
Jun 04, 2014 606.71 611.82 606.43 611.14 0 +2.71(+0.45%)
Jun 03, 2014 601.60 608.92 601.38 608.43 0 +5.59(+0.93%)
Jun 02, 2014 603.19 604.57 597.63 602.84 0 +3.25(+0.54%)
May 30, 2014 600.03 600.68 597.37 599.59 0 +0.63(+0.11%)
May 29, 2014 598.90 601.07 597.74 598.96 0 +1.30(+0.22%)
May 28, 2014 597.56 599.13 594.52 597.66 0 +0.58(+0.10%)
May 27, 2014 592.29 597.10 591.99 597.08 0 +7.17(+1.22%)
May 23, 2014 589.91 589.91 589.91 0 +4.05(+0.69%)
May 22, 2014 582.12 586.54 582.12 585.86 0 +4.05(+0.70%)
May 21, 2014 580.56 583.36 578.67 581.81 0 +3.23(+0.56%)
May 20, 2014 581.36 583.52 575.67 578.58 0 -3.47(-0.60%)
May 19, 2014 576.58 583.37 576.07 582.05 0 +6.04(+1.05%)
May 16, 2014 571.33 576.72 569.32 576.01 0 +6.02(+1.06%)
May 15, 2014 576.41 576.75 565.59 570.00 0 -6.81(-1.18%)
May 14, 2014 580.13 582.13 576.48 576.80 0 -5.07(-0.87%)
May 13, 2014 586.97 588.04 581.61 581.88 0 -4.61(-0.79%)
May 12, 2014 579.14 586.99 578.87 586.48 0 +10.52(+1.83%)
May 09, 2014 576.36 577.53 571.83 575.97 0 -1.87(-0.32%)
May 08, 2014 573.11 585.80 571.42 577.83 0 +3.84(+0.67%)
May 07, 2014 574.73 575.87 568.92 573.99 0 +0.51(+0.09%)
May 06, 2014 576.85 579.13 573.12 573.49 0 -2.46(-0.43%)
May 05, 2014 572.56 577.22 570.09 575.94 0 +0.45(+0.08%)
May 02, 2014 575.08 578.14 572.44 575.49 0 +1.63(+0.28%)
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.