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 (%)
Nov 30, 2021 3894 3925 3805 3833 0 -77.32(-1.98%)
Nov 29, 2021 3829 3915 3806 3911 0 +153.41(+4.08%)
Nov 26, 2021 3800 3833 3736 3757 0 -112.88(-2.92%)
Nov 24, 2021 3870 3870 3870 0 +35.58(+0.93%)
Nov 23, 2021 3834 3870 3824 3834 0 -12.69(-0.33%)
Nov 22, 2021 3928 3982 3844 3847 0 -64.90(-1.66%)
Nov 19, 2021 3896 3937 3880 3912 0 +12.06(+0.31%)
Nov 18, 2021 3901 3900 3890 3900 0 +68.52(+1.79%)
Nov 17, 2021 3848 3856 3814 3831 0 -27.96(-0.72%)
Nov 16, 2021 3780 3867 3774 3859 0 +65.65(+1.73%)
Nov 15, 2021 3813 3824 3760 3794 0 -0.75(-0.02%)
Nov 12, 2021 3768 3812 3755 3794 0 +30.01(+0.80%)
Nov 11, 2021 3741 3772 3723 3764 0 +71.47(+1.94%)
Nov 10, 2021 3728 3693 0 -107.55(-2.83%)
Nov 09, 2021 3832 3839 3767 3801 0 -2.76(-0.07%)
Nov 08, 2021 3783 3824 3766 3803 0 +46.78(+1.25%)
Nov 05, 2021 3741 3790 3725 3757 0 +40.79(+1.10%)
Nov 04, 2021 3630 3728 3617 3716 0 +125.59(+3.50%)
Nov 03, 2021 3555 3593 3540 3590 0 +41.32(+1.16%)
Nov 02, 2021 3512 3550 3510 3549 0 +42.57(+1.21%)
Nov 01, 2021 3459 3508 3470 3506 0 +55.01(+1.59%)
Oct 29, 2021 3408 3453 3451 0 +12.44(+0.36%)
Oct 28, 2021 3409 3439 0 +78.54(+2.34%)
Oct 27, 2021 3366 3399 3354 3360 0 -32.67(-0.96%)
Oct 26, 2021 3419 3393 0 +0.57(+0.02%)
Oct 25, 2021 3381 3412 3378 3392 0 +22.11(+0.66%)
Oct 22, 2021 3391 3427 3367 3370 0 -41.77(-1.22%)
Oct 21, 2021 3356 3415 3354 3412 0 +37.83(+1.12%)
Oct 20, 2021 3379 3388 3363 3374 0 -7.23(-0.21%)
Oct 19, 2021 3341 3382 3332 3381 0 +42.67(+1.28%)
Oct 18, 2021 3287 3341 3277 3339 0 +24.37(+0.74%)
Oct 15, 2021 3313 3325 3300 3314 0 +23.17(+0.70%)
Oct 14, 2021 3251 3292 3243 3291 0 +98.49(+3.08%)
Oct 13, 2021 3205 3212 3184 3193 0 +14.60(+0.46%)
Oct 12, 2021 3242 3243 3165 3178 0 -43.08(-1.34%)
Oct 11, 2021 3233 3274 3220 3221 0 -25.04(-0.77%)
Oct 08, 2021 3290 3290 3242 3246 0 -28.21(-0.86%)
Oct 07, 2021 3282 3319 3271 3274 0 +35.69(+1.10%)
Oct 06, 2021 3192 3242 3183 3239 0 +11.54(+0.36%)
Oct 05, 2021 3197 3249 3191 3227 0 +47.19(+1.48%)
Oct 04, 2021 3242 3246 3170 3180 0 -81.12(-2.49%)
Oct 01, 2021 3276 3278 3209 3261 0 +3.09(+0.09%)
Sep 30, 2021 3296 3311 3258 3258 0 -5.75(-0.18%)
Sep 29, 2021 3316 3330 3257 3264 0 -50.55(-1.53%)
Sep 28, 2021 3382 3398 3314 3314 0 -131.05(-3.80%)
Sep 27, 2021 3423 3458 3399 3445 0 -8.48(-0.25%)
Sep 24, 2021 3431 3461 3426 3454 0 -3.53(-0.10%)
Sep 23, 2021 3424 3469 3418 3457 0 +45.43(+1.33%)
Sep 22, 2021 3374 3421 3358 3412 0 +66.99(+2.00%)
Sep 21, 2021 3358 3368 3314 3345 0 +6.80(+0.20%)
Sep 20, 2021 3341 3360 3289 3338 0 -82.93(-2.42%)
Sep 17, 2021 3456 3458 3403 3421 0 -52.44(-1.51%)
Sep 16, 2021 3433 3484 3428 3474 0 +7.84(+0.23%)
Sep 15, 2021 3451 3467 3422 3466 0 +16.37(+0.47%)
Sep 14, 2021 3469 3476 3434 3449 0 -0.29(-0.01%)
Sep 13, 2021 3447 3458 3405 3450 0 +33.02(+0.97%)
Sep 10, 2021 3433 3469 3415 3417 0 +25.82(+0.76%)
Sep 09, 2021 3384 3410 3380 3391 0 +13.16(+0.39%)
Sep 08, 2021 3411 3412 3350 3378 0 -42.05(-1.23%)
Sep 07, 2021 3431 3433 3402 3420 0 -11.16(-0.33%)
Sep 03, 2021 3431 3431 3431 0 +19.57(+0.57%)
Sep 02, 2021 3410 3420 3397 3411 0 +11.37(+0.33%)
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.