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

PHLX Semiconductor Sector Index (NQ: SOX )

4,765.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
Nov 30, 2016 887.14 887.19 879.43 879.47 0 -5.79(-0.65%)
Nov 29, 2016 885.87 890.86 881.54 885.25 0 -2.00(-0.23%)
Nov 28, 2016 888.87 891.46 886.28 887.25 0 -3.72(-0.42%)
Nov 25, 2016 888.95 891.39 886.95 890.97 0 +1.66(+0.19%)
Nov 23, 2016 889.31 889.31 889.31 0 +1.04(+0.12%)
Nov 22, 2016 885.14 888.84 884.21 888.27 0 +9.27(+1.05%)
Nov 21, 2016 876.25 879.86 872.52 879.00 0 +6.37(+0.73%)
Nov 18, 2016 868.23 874.22 865.47 872.63 0 +5.79(+0.67%)
Nov 17, 2016 858.79 870.75 855.60 866.84 0 +9.29(+1.08%)
Nov 16, 2016 847.08 858.31 846.23 857.55 0 +9.65(+1.14%)
Nov 15, 2016 836.28 850.03 834.48 847.90 0 +15.82(+1.90%)
Nov 14, 2016 837.69 839.00 829.98 832.08 0 -5.16(-0.62%)
Nov 11, 2016 819.15 838.02 819.09 837.24 0 +31.15(+3.86%)
Nov 10, 2016 827.49 833.80 798.20 806.09 0 -17.50(-2.12%)
Nov 09, 2016 805.66 826.18 805.44 823.59 0 -4.09(-0.49%)
Nov 08, 2016 825.86 832.68 820.91 827.68 0 +1.81(+0.22%)
Nov 07, 2016 816.62 826.31 814.24 825.87 0 +23.00(+2.86%)
Nov 04, 2016 800.99 810.32 797.74 802.88 0 -5.13(-0.63%)
Nov 03, 2016 811.73 815.27 805.34 808.00 0 -2.56(-0.32%)
Nov 02, 2016 818.43 821.15 808.15 810.57 0 -5.51(-0.68%)
Nov 01, 2016 826.43 829.90 807.08 816.08 0 -7.44(-0.90%)
Oct 31, 2016 823.80 827.16 821.99 823.52 0 +4.64(+0.57%)
Oct 28, 2016 827.73 832.09 818.20 818.88 0 -4.86(-0.59%)
Oct 27, 2016 834.48 837.80 822.83 823.74 0 -3.48(-0.42%)
Oct 26, 2016 822.96 832.58 821.95 827.22 0 -1.45(-0.17%)
Oct 25, 2016 828.48 832.56 827.24 828.67 0 -1.12(-0.14%)
Oct 24, 2016 819.69 830.23 819.69 829.79 0 +15.26(+1.87%)
Oct 21, 2016 812.66 815.78 806.79 814.53 0 -2.20(-0.27%)
Oct 20, 2016 810.10 819.70 804.62 816.72 0 +5.79(+0.71%)
Oct 19, 2016 807.56 812.11 803.46 810.93 0 -3.81(-0.47%)
Oct 18, 2016 815.87 817.68 812.52 814.74 0 +9.75(+1.21%)
Oct 17, 2016 808.97 812.79 804.53 805.00 0 -4.40(-0.54%)
Oct 14, 2016 809.09 818.62 808.71 809.39 0 +6.34(+0.79%)
Oct 13, 2016 804.22 805.24 790.17 803.05 0 -9.57(-1.18%)
Oct 12, 2016 813.61 814.87 805.19 812.62 0 -2.69(-0.33%)
Oct 11, 2016 830.87 830.87 808.35 815.31 0 -17.60(-2.11%)
Oct 10, 2016 840.38 844.30 832.68 832.91 0 -4.11(-0.49%)
Oct 07, 2016 839.22 839.58 829.82 837.02 0 -1.58(-0.19%)
Oct 06, 2016 832.16 839.13 827.82 838.60 0 +4.89(+0.59%)
Oct 05, 2016 829.91 839.39 828.70 833.71 0 +6.37(+0.77%)
Oct 04, 2016 831.43 835.52 824.28 827.34 0 +30.70(+3.85%)
Sep 26, 2016 798.67 801.57 793.85 796.64 0 -7.95(-0.99%)
Sep 23, 2016 811.85 812.22 803.86 804.59 0 -8.92(-1.10%)
Sep 22, 2016 816.39 818.38 810.71 813.51 0 +2.86(+0.35%)
Sep 21, 2016 803.96 811.45 800.01 810.65 0 +11.54(+1.44%)
Sep 20, 2016 808.03 808.13 797.40 799.11 0 -3.95(-0.49%)
Sep 19, 2016 806.43 814.60 800.17 803.06 0 +1.51(+0.19%)
Sep 16, 2016 806.07 808.83 795.86 801.55 0 -0.22(-0.03%)
Sep 15, 2016 783.73 803.02 783.65 801.77 0 +18.05(+2.30%)
Sep 14, 2016 776.85 785.49 773.93 783.72 0 +6.99(+0.90%)
Sep 13, 2016 779.84 786.31 772.81 776.74 0 -7.21(-0.92%)
Sep 12, 2016 760.21 784.50 760.07 783.95 0 +15.57(+2.03%)
Sep 09, 2016 788.61 790.67 767.08 768.37 0 -29.20(-3.66%)
Sep 08, 2016 796.37 799.92 793.13 797.57 0 -1.63(-0.20%)
Sep 07, 2016 805.80 806.78 797.81 799.20 0 -5.90(-0.73%)
Sep 06, 2016 808.79 809.28 800.99 805.10 0 -1.86(-0.23%)
Sep 02, 2016 806.96 806.96 806.96 0 -1.41(-0.17%)
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.