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 (%)
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%)
Sep 01, 2015 595.54 605.19 586.56 590.12 0 -20.92(-3.42%)
Aug 31, 2015 609.27 617.51 605.27 611.04 0 -2.86(-0.47%)
Aug 28, 2015 607.22 614.53 607.02 613.91 0 +4.15(+0.68%)
Aug 27, 2015 610.51 596.95 609.75 0 +21.93(+3.73%)
Aug 26, 2015 575.13 588.50 566.30 587.82 0 +28.24(+5.05%)
Aug 25, 2015 583.70 588.11 559.59 559.59 0 -6.99(-1.23%)
Aug 24, 2015 545.54 590.95 543.03 566.58 0 -12.02(-2.08%)
Aug 21, 2015 587.80 596.32 578.58 578.59 0 -16.18(-2.72%)
Aug 20, 2015 610.60 612.00 594.77 594.78 0 -23.55(-3.81%)
Aug 19, 2015 623.76 625.57 614.08 618.33 0 -5.68(-0.91%)
Aug 18, 2015 634.87 635.21 622.94 624.01 0 -13.24(-2.08%)
Aug 17, 2015 627.08 637.38 625.30 637.25 0 +6.21(+0.98%)
Aug 14, 2015 633.27 634.56 627.17 631.04 0 -3.83(-0.60%)
Aug 13, 2015 641.29 643.60 634.75 634.87 0 -6.65(-1.04%)
Aug 12, 2015 628.37 644.45 625.23 641.52 0 +3.67(+0.58%)
Aug 11, 2015 644.71 646.01 635.17 637.85 0 -14.79(-2.27%)
Aug 10, 2015 642.19 653.69 641.86 652.65 0 +15.82(+2.48%)
Aug 07, 2015 631.64 637.54 630.22 636.82 0 +3.69(+0.58%)
Aug 06, 2015 644.72 644.82 628.29 633.13 0 -11.49(-1.78%)
Aug 05, 2015 639.95 649.22 639.72 644.62 0 +7.44(+1.17%)
Aug 04, 2015 641.73 643.42 633.05 637.17 0 -7.18(-1.11%)
Aug 03, 2015 645.85 647.06 640.95 644.35 0 -1.93(-0.30%)
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%)
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.