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 (%)
Jul 31, 2015 654.66 654.66 645.36 646.29 0 -7.87(-1.20%)
Jul 30, 2015 648.84 656.24 646.36 654.15 0 +2.41(+0.37%)
Jul 29, 2015 648.95 652.91 644.61 651.75 0 +0.85(+0.13%)
Jul 28, 2015 640.77 655.11 636.00 650.90 0 +13.02(+2.04%)
Jul 27, 2015 637.86 642.30 630.90 637.88 0 -4.60(-0.72%)
Jul 24, 2015 658.65 658.93 641.78 642.48 0 -13.04(-1.99%)
Jul 23, 2015 650.95 663.67 650.72 655.51 0 +9.39(+1.45%)
Jul 22, 2015 642.24 647.78 638.95 646.13 0 -16.73(-2.52%)
Jul 21, 2015 662.69 668.44 661.34 662.86 0 +0.35(+0.05%)
Jul 20, 2015 669.69 670.75 662.14 662.50 0 -4.55(-0.68%)
Jul 17, 2015 666.90 667.67 661.69 667.05 0 -1.56(-0.23%)
Jul 16, 2015 662.30 668.61 0 +1.60(+0.24%)
Jul 15, 2015 670.46 672.16 664.04 667.02 0 -4.14(-0.62%)
Jul 14, 2015 667.93 672.67 666.72 671.16 0 +7.19(+1.08%)
Jul 13, 2015 664.97 665.44 659.14 663.97 0 +5.09(+0.77%)
Jul 10, 2015 654.25 661.13 653.66 658.88 0 +12.24(+1.89%)
Jul 09, 2015 665.80 667.81 646.53 646.64 0 -8.61(-1.31%)
Jul 08, 2015 662.84 663.44 653.44 655.25 0 -17.66(-2.62%)
Jul 07, 2015 673.49 674.65 652.88 672.91 0 -2.20(-0.33%)
Jul 06, 2015 678.18 685.28 672.43 675.11 0 -10.40(-1.52%)
Jul 02, 2015 685.51 685.51 685.51 0 +3.38(+0.50%)
Jul 01, 2015 687.62 690.87 680.54 682.13 0 +1.59(+0.23%)
Jun 30, 2015 683.59 685.72 677.26 680.54 0 +2.47(+0.36%)
Jun 29, 2015 684.98 692.99 677.50 678.07 0 -20.29(-2.91%)
Jun 26, 2015 708.14 708.82 695.37 698.36 0 -17.48(-2.44%)
Jun 25, 2015 718.95 720.77 714.09 715.83 0 -0.66(-0.09%)
Jun 24, 2015 722.80 724.75 716.41 716.49 0 -7.39(-1.02%)
Jun 23, 2015 730.57 721.76 723.88 0 -4.34(-0.60%)
Jun 22, 2015 728.08 729.59 724.13 728.22 0 +4.85(+0.67%)
Jun 19, 2015 727.54 728.24 719.24 723.37 0 -2.23(-0.31%)
Jun 18, 2015 717.64 728.57 717.57 725.60 0 +10.40(+1.45%)
Jun 17, 2015 716.08 717.98 712.06 715.20 0 +0.12(+0.02%)
Jun 16, 2015 710.98 716.42 709.57 715.07 0 +2.44(+0.34%)
Jun 15, 2015 706.75 713.17 703.13 712.63 0 -1.50(-0.21%)
Jun 12, 2015 718.04 713.11 714.13 0 -6.41(-0.89%)
Jun 11, 2015 722.03 724.34 719.88 720.53 0 -0.40(-0.06%)
Jun 10, 2015 715.36 723.30 714.88 720.94 0 +9.34(+1.31%)
Jun 09, 2015 713.84 704.83 711.60 0 -0.77(-0.11%)
Jun 08, 2015 725.96 726.13 710.70 712.37 0 -13.92(-1.92%)
Jun 05, 2015 728.12 719.51 726.29 0 +0.48(+0.07%)
Jun 04, 2015 729.33 732.12 724.06 725.81 0 -6.89(-0.94%)
Jun 03, 2015 741.66 742.02 732.26 732.70 0 -4.58(-0.62%)
Jun 02, 2015 743.41 743.41 736.86 737.28 0 -8.80(-1.18%)
Jun 01, 2015 748.84 751.21 742.04 746.08 0 +0.67(+0.09%)
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%)
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.