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

PHLX Semiconductor Sector Index (NQ: SOX )

4,605.35 +97.67 (+2.17%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 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 31, 2022 3110 3127 3053 3099 0 -16.66(-0.53%)
May 27, 2022 3115 0 +120.74(+4.03%)
May 26, 2022 2849 3006 2848 2995 0 +111.68(+3.87%)
May 25, 2022 2811 2906 2810 2883 0 +55.88(+1.98%)
May 24, 2022 2855 2864 2798 2827 0 -71.38(-2.46%)
May 23, 2022 2864 2904 2844 2898 0 +15.78(+0.55%)
May 20, 2022 2935 2939 2759 2883 0 -7.68(-0.27%)
May 19, 2022 2900 2960 2867 2890 0 -17.63(-0.61%)
May 18, 2022 3011 3055 2898 2908 0 -158.54(-5.17%)
May 17, 2022 3007 3072 2990 3066 0 +146.44(+5.01%)
May 16, 2022 2933 2968 2912 2920 0 -50.31(-1.69%)
May 13, 2022 2881 2988 2863 2970 0 +143.16(+5.06%)
May 12, 2022 2782 2852 2755 2827 0 +15.27(+0.54%)
May 11, 2022 2872 2937 2807 2812 0 -88.19(-3.04%)
May 10, 2022 2920 2949 2835 2900 0 +71.03(+2.51%)
May 09, 2022 2918 2950 2817 2829 0 -152.96(-5.13%)
May 06, 2022 2990 3045 2926 2982 0 -23.47(-0.78%)
May 05, 2022 3103 3106 2966 3006 0 -158.25(-5.00%)
May 04, 2022 3065 3167 2975 3164 0 +118.89(+3.90%)
May 03, 2022 3009 3067 2995 3045 0 +22.65(+0.75%)
May 02, 2022 2936 3025 2905 3022 0 +102.50(+3.51%)
Apr 29, 2022 3007 3066 2916 2920 0 -136.62(-4.47%)
Apr 28, 2022 2971 3087 2920 3056 0 +161.45(+5.58%)
Apr 27, 2022 2885 2964 2875 2895 0 -14.21(-0.49%)
Apr 26, 2022 3001 3007 2908 2909 0 -133.27(-4.38%)
Apr 25, 2022 2965 3046 2965 3042 0 +52.56(+1.76%)
Apr 22, 2022 3055 3070 2988 2990 0 -68.91(-2.25%)
Apr 21, 2022 3186 3217 3047 3059 0 -83.46(-2.66%)
Apr 20, 2022 3204 3227 3135 3142 0 -11.03(-0.35%)
Apr 19, 2022 3073 3158 3057 3153 0 +68.04(+2.21%)
Apr 18, 2022 3021 3110 3018 3085 0 +56.97(+1.88%)
Apr 14, 2022 3028 0 -91.10(-2.92%)
Apr 13, 2022 3063 3137 3054 3119 0 +71.85(+2.36%)
Apr 12, 2022 3126 3146 3036 3047 0 -7.62(-0.25%)
Apr 11, 2022 3068 3099 3052 3055 0 -65.07(-2.09%)
Apr 08, 2022 3169 3174 3117 3120 0 -77.28(-2.42%)
Apr 07, 2022 3188 3227 3134 3197 0 +3.48(+0.11%)
Apr 06, 2022 3198 3247 3165 3194 0 -75.86(-2.32%)
Apr 05, 2022 3391 3401 3264 3270 0 -155.13(-4.53%)
Apr 04, 2022 3379 3429 3368 3425 0 +58.31(+1.73%)
Apr 01, 2022 3456 3456 3318 3367 0 -62.36(-1.82%)
Mar 31, 2022 3503 3524 3427 3429 0 -79.62(-2.27%)
Mar 30, 2022 3609 3611 3494 3509 0 -116.96(-3.23%)
Mar 29, 2022 3601 3633 3558 3626 0 +78.41(+2.21%)
Mar 28, 2022 3504 3549 3451 3547 0 +21.83(+0.62%)
Mar 25, 2022 3520 3535 3467 3525 0 -7.38(-0.21%)
Mar 24, 2022 3393 3534 3384 3533 0 +172.40(+5.13%)
Mar 23, 2022 3409 3457 3359 3360 0 -85.53(-2.48%)
Mar 22, 2022 3422 3485 3417 3446 0 +22.61(+0.66%)
Mar 21, 2022 3412 3450 3365 3423 0 -9.06(-0.26%)
Mar 18, 2022 3338 3444 3325 3432 0 +67.75(+2.01%)
Mar 17, 2022 3298 3365 3281 3365 0 +24.49(+0.73%)
Mar 16, 2022 3241 3341 3202 3340 0 +159.82(+5.03%)
Mar 15, 2022 3073 3187 3058 3180 0 +132.74(+4.36%)
Mar 14, 2022 3140 3150 3030 3048 0 -96.65(-3.07%)
Mar 11, 2022 3260 3266 3140 3144 0 -66.92(-2.08%)
Mar 10, 2022 3218 3223 3152 3211 0 -71.11(-2.17%)
Mar 09, 2022 3261 3304 3223 3282 0 +125.31(+3.97%)
Mar 08, 2022 3110 3268 3068 3157 0 +57.94(+1.87%)
Mar 07, 2022 3273 3286 3098 3099 0 -159.99(-4.91%)
Mar 04, 2022 3315 3338 3220 3259 0 -80.84(-2.42%)
Mar 03, 2022 3423 3426 3323 3340 0 -76.40(-2.24%)
Mar 02, 2022 3336 3436 3331 3416 0 +111.31(+3.37%)
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.