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

PHLX Semiconductor Sector Index (NQ: SOX )

4,716.19 +110.84 (+2.41%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 29, 2016 772.01 772.85 763.82 766.78 0 -3.75(-0.49%)
Jul 28, 2016 770.75 775.82 767.16 770.52 0 -4.41(-0.57%)
Jul 27, 2016 781.11 782.14 770.83 774.93 0 +0.01(+0.00%)
Jul 26, 2016 754.97 778.72 754.93 774.92 0 +28.48(+3.81%)
Jul 25, 2016 744.49 747.66 743.81 746.44 0 +4.08(+0.55%)
Jul 22, 2016 735.50 742.47 731.53 742.37 0 +4.07(+0.55%)
Jul 21, 2016 744.40 744.72 735.32 738.30 0 -5.44(-0.73%)
Jul 20, 2016 735.52 745.46 733.94 743.74 0 +11.96(+1.63%)
Jul 19, 2016 732.28 733.61 729.80 731.78 0 -2.76(-0.38%)
Jul 18, 2016 732.63 735.74 731.85 734.54 0 +10.90(+1.51%)
Jul 15, 2016 723.15 724.82 721.03 723.64 0 -0.59(-0.08%)
Jul 14, 2016 724.68 726.09 719.45 724.23 0 +5.33(+0.74%)
Jul 13, 2016 720.74 723.27 717.70 718.90 0 +0.55(+0.08%)
Jul 12, 2016 715.93 720.30 714.75 718.36 0 +9.45(+1.33%)
Jul 11, 2016 706.39 711.54 706.38 708.90 0 +7.84(+1.12%)
Jul 08, 2016 701.22 681.82 701.07 0 +19.25(+2.82%)
Jul 07, 2016 676.30 686.58 676.26 681.82 0 +9.31(+1.38%)
Jul 05, 2016 678.69 678.76 668.51 672.51 0 -12.50(-1.82%)
Jul 01, 2016 685.01 685.01 685.01 0 -6.66(-0.96%)
Jun 30, 2016 681.54 691.67 678.57 691.67 0 +12.30(+1.81%)
Jun 29, 2016 674.23 681.19 671.15 679.37 0 +13.61(+2.04%)
Jun 28, 2016 658.29 666.80 656.96 665.75 0 +17.44(+2.69%)
Jun 27, 2016 664.82 664.88 644.42 648.32 0 -27.08(-4.01%)
Jun 24, 2016 685.25 696.33 674.38 675.40 0 -41.28(-5.76%)
Jun 23, 2016 707.55 716.67 706.11 716.67 0 +18.43(+2.64%)
Jun 22, 2016 699.86 705.99 697.64 698.25 0 -1.15(-0.16%)
Jun 21, 2016 699.13 701.26 696.59 699.40 0 +2.31(+0.33%)
Jun 20, 2016 700.43 705.53 696.41 697.08 0 +7.99(+1.16%)
Jun 17, 2016 693.14 693.27 684.31 689.09 0 -5.69(-0.82%)
Jun 16, 2016 688.97 695.50 683.11 694.78 0 -0.07(-0.01%)
Jun 15, 2016 698.25 699.19 694.04 694.86 0 -0.61(-0.09%)
Jun 14, 2016 693.48 697.15 688.95 695.47 0 +0.04(+0.01%)
Jun 13, 2016 695.93 703.49 694.22 695.42 0 -3.62(-0.52%)
Jun 10, 2016 703.45 703.60 696.72 699.04 0 -11.88(-1.67%)
Jun 09, 2016 703.91 711.37 702.81 710.92 0 +0.73(+0.10%)
Jun 08, 2016 710.90 711.99 708.02 710.19 0 -0.36(-0.05%)
Jun 07, 2016 707.20 711.89 706.77 710.55 0 +6.85(+0.97%)
Jun 06, 2016 706.63 709.45 702.58 703.70 0 -1.90(-0.27%)
Jun 03, 2016 709.20 709.59 701.35 705.60 0 +2.17(+0.31%)
Jun 02, 2016 701.01 703.43 699.09 703.43 0 +0.14(+0.02%)
Jun 01, 2016 696.64 704.05 696.09 703.29 0 +3.93(+0.56%)
May 31, 2016 697.55 700.04 694.81 699.36 0 +3.65(+0.53%)
May 27, 2016 695.71 695.71 695.71 0 +4.13(+0.60%)
May 26, 2016 690.47 693.12 688.60 691.58 0 +2.11(+0.31%)
May 25, 2016 689.20 691.03 684.24 689.47 0 +3.84(+0.56%)
May 24, 2016 673.34 686.31 673.28 685.64 0 +16.18(+2.42%)
May 23, 2016 668.44 675.43 668.27 669.46 0 +4.38(+0.66%)
May 20, 2016 653.54 665.42 653.54 665.09 0 +20.35(+3.16%)
May 19, 2016 645.56 650.93 639.50 644.74 0 -4.61(-0.71%)
May 18, 2016 637.16 654.35 637.08 649.35 0 +10.46(+1.64%)
May 17, 2016 642.79 645.74 636.93 638.89 0 -4.44(-0.69%)
May 16, 2016 634.76 647.54 634.51 643.33 0 +10.06(+1.59%)
May 13, 2016 633.66 638.81 631.55 633.26 0 +2.49(+0.39%)
May 12, 2016 644.38 644.89 625.80 630.77 0 -11.52(-1.79%)
May 11, 2016 642.27 648.08 641.68 642.29 0 -2.00(-0.31%)
May 10, 2016 637.90 644.41 634.91 644.30 0 +7.76(+1.22%)
May 09, 2016 638.78 641.93 635.14 636.54 0 -0.95(-0.15%)
May 06, 2016 633.61 637.58 628.78 637.50 0 +0.69(+0.11%)
May 05, 2016 639.82 642.77 634.73 636.81 0 +1.91(+0.30%)
May 04, 2016 638.30 642.15 632.88 634.90 0 -7.72(-1.20%)
May 03, 2016 645.37 646.97 639.83 642.62 0 -7.65(-1.18%)
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.