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

PHLX Semiconductor Sector Index (NQ: SOX )

4,716.04 +101.00 (+2.19%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Apr 30, 2019 1547 1560 1542 1556 0 +11.74(+0.76%)
Apr 29, 2019 1546 1551 1538 1544 0 -2.96(-0.19%)
Apr 26, 2019 1530 1548 1515 1547 0 -12.92(-0.83%)
Apr 25, 2019 1582 1584 1547 1560 0 -28.70(-1.81%)
Apr 24, 2019 1576 1605 1575 1589 0 +14.97(+0.95%)
Apr 23, 2019 1562 1579 1561 1574 0 +15.76(+1.01%)
Apr 22, 2019 1553 1562 1547 1558 0 +0.16(+0.01%)
Apr 18, 2019 1558 1558 1558 0 +1.05(+0.07%)
Apr 17, 2019 1567 1577 1546 1557 0 +23.86(+1.56%)
Apr 16, 2019 1496 1534 1495 1533 0 +47.40(+3.19%)
Apr 15, 2019 1497 1498 1477 1486 0 -11.30(-0.75%)
Apr 12, 2019 1490 1497 1485 1497 0 +21.05(+1.43%)
Apr 11, 2019 1478 1486 1472 1476 0 -1.09(-0.07%)
Apr 10, 2019 1465 1481 1464 1477 0 +12.64(+0.86%)
Apr 09, 2019 1472 1472 1458 1465 0 -16.86(-1.14%)
Apr 08, 2019 1472 1482 1468 1481 0 +3.73(+0.25%)
Apr 05, 2019 1475 1478 1467 1478 0 +11.76(+0.80%)
Apr 04, 2019 1460 1475 1459 1466 0 +1.70(+0.12%)
Apr 03, 2019 1452 1477 1451 1464 0 +32.56(+2.27%)
Apr 02, 2019 1432 1435 1423 1432 0 +1.39(+0.10%)
Apr 01, 2019 1418 1432 1411 1430 0 +34.73(+2.49%)
Mar 29, 2019 1392 1398 1387 1396 0 +21.71(+1.58%)
Mar 28, 2019 1380 1391 1365 1374 0 -2.68(-0.19%)
Mar 27, 2019 1399 1402 1367 1376 0 -20.27(-1.45%)
Mar 26, 2019 1400 1409 1386 1397 0 +14.00(+1.01%)
Mar 25, 2019 1388 1403 1372 1383 0 -17.62(-1.26%)
Mar 22, 2019 1433 1438 1400 1400 0 -41.46(-2.88%)
Mar 21, 2019 1400 1451 1400 1442 0 +48.82(+3.50%)
Mar 20, 2019 1410 1414 1385 1393 0 -14.34(-1.02%)
Mar 19, 2019 1399 1412 1399 1407 0 +18.58(+1.34%)
Mar 18, 2019 1393 1402 1381 1389 0 -3.59(-0.26%)
Mar 15, 2019 1374 1402 1371 1392 0 +39.30(+2.90%)
Mar 14, 2019 1362 1367 1353 1353 0 -7.71(-0.57%)
Mar 13, 2019 1363 1371 1359 1361 0 +5.65(+0.42%)
Mar 12, 2019 1354 1362 1343 1355 0 +5.24(+0.39%)
Mar 11, 2019 1326 1356 1324 1350 0 +31.67(+2.40%)
Mar 08, 2019 1297 1319 1293 1318 0 -0.88(-0.07%)
Mar 07, 2019 1327 1329 1311 1319 0 -14.73(-1.10%)
Mar 06, 2019 1355 1355 1333 1334 0 -23.08(-1.70%)
Mar 05, 2019 1361 1365 1352 1357 0 -6.35(-0.47%)
Mar 04, 2019 1373 1376 1346 1363 0 +0.12(+0.01%)
Mar 01, 2019 1366 1369 1349 1363 0 +12.93(+0.96%)
Feb 28, 2019 1342 1354 1340 1350 0 +0.33(+0.02%)
Feb 27, 2019 1359 1359 1336 1350 0 -16.71(-1.22%)
Feb 26, 2019 1372 1377 1363 1367 0 -9.37(-0.68%)
Feb 25, 2019 1385 1391 1375 1376 0 +11.17(+0.82%)
Feb 22, 2019 1361 1366 1355 1365 0 +14.53(+1.08%)
Feb 21, 2019 1359 1363 1346 1350 0 -10.03(-0.74%)
Feb 20, 2019 1354 1368 1353 1360 0 +11.79(+0.87%)
Feb 19, 2019 1346 1358 1346 1348 0 -2.69(-0.20%)
Feb 15, 2019 1351 1351 1351 0 +7.07(+0.53%)
Feb 14, 2019 1336 1353 1334 1344 0 +3.40(+0.25%)
Feb 13, 2019 1342 1351 1336 1341 0 +3.99(+0.30%)
Feb 12, 2019 1325 1339 1323 1337 0 +27.84(+2.13%)
Feb 11, 2019 1307 1312 1298 1309 0 +6.46(+0.50%)
Feb 08, 2019 1284 1305 1280 1302 0 -1.50(-0.12%)
Feb 07, 2019 1314 1323 1293 1304 0 -29.84(-2.24%)
Feb 06, 2019 1321 1344 1321 1334 0 +33.63(+2.59%)
Feb 05, 2019 1292 1305 1291 1300 0 +6.25(+0.48%)
Feb 04, 2019 1285 1294 1277 1294 0 +6.48(+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.