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

PHLX Semiconductor Sector Index (NQ: SOX )

4,615.04 +88.84 (+1.96%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 3440 3447 3391 3418 0 -28.72(-0.83%)
Aug 30, 2021 3467 3478 3434 3446 0 +9.99(+0.29%)
Aug 27, 2021 3379 3442 3374 3436 0 +66.06(+1.96%)
Aug 26, 2021 3372 3385 3347 3370 0 -2.16(-0.06%)
Aug 25, 2021 3371 3394 3363 3373 0 +27.16(+0.81%)
Aug 24, 2021 3348 3363 3339 3345 0 +3.38(+0.10%)
Aug 23, 2021 3288 3346 3287 3342 0 +85.51(+2.63%)
Aug 20, 2021 3248 3263 3219 3256 0 +20.63(+0.64%)
Aug 19, 2021 3192 3253 3167 3236 0 +27.04(+0.84%)
Aug 18, 2021 3250 3269 3206 3209 0 -47.99(-1.47%)
Aug 17, 2021 3286 3288 3229 3257 0 -65.82(-1.98%)
Aug 16, 2021 3325 3332 3298 3323 0 -12.40(-0.37%)
Aug 13, 2021 3309 3338 3306 3335 0 +22.08(+0.67%)
Aug 12, 2021 3322 3329 3287 3313 0 -37.97(-1.13%)
Aug 11, 2021 3372 3373 3310 3351 0 -7.94(-0.24%)
Aug 10, 2021 3403 3409 3338 3359 0 -40.89(-1.20%)
Aug 09, 2021 3427 3428 3388 3400 0 -12.29(-0.36%)
Aug 06, 2021 3408 3428 3403 3412 0 -12.41(-0.36%)
Aug 05, 2021 3447 3451 3408 3424 0 -12.44(-0.36%)
Aug 04, 2021 3415 3450 3406 3437 0 +40.24(+1.18%)
Aug 03, 2021 3389 3398 3340 3397 0 +19.17(+0.57%)
Aug 02, 2021 3388 3420 3371 3377 0 +20.96(+0.62%)
Jul 30, 2021 3309 3361 3304 3357 0 +23.29(+0.70%)
Jul 29, 2021 3284 3340 3280 3333 0 +60.79(+1.86%)
Jul 28, 2021 3232 3283 3217 3272 0 +56.48(+1.76%)
Jul 27, 2021 3261 3262 3153 3216 0 -60.95(-1.86%)
Jul 26, 2021 3269 3287 3257 3277 0 -3.14(-0.10%)
Jul 23, 2021 3273 3281 3239 3280 0 +20.64(+0.63%)
Jul 22, 2021 3272 3283 3241 3259 0 -29.33(-0.89%)
Jul 21, 2021 3207 3289 3205 3289 0 +97.80(+3.06%)
Jul 20, 2021 3158 3212 3122 3191 0 +43.44(+1.38%)
Jul 19, 2021 3095 3150 3088 3148 0 +2.06(+0.07%)
Jul 16, 2021 3231 3244 3141 3145 0 -72.29(-2.25%)
Jul 15, 2021 3271 3272 3196 3218 0 -71.44(-2.17%)
Jul 14, 2021 3338 3358 3284 3289 0 -11.63(-0.35%)
Jul 13, 2021 3309 3319 3290 3301 0 -18.19(-0.55%)
Jul 12, 2021 3293 3320 3282 3319 0 +40.61(+1.24%)
Jul 09, 2021 3229 3282 3213 3278 0 +55.58(+1.72%)
Jul 08, 2021 3187 3239 3172 3223 0 -38.92(-1.19%)
Jul 07, 2021 3327 3331 3251 3262 0 -46.19(-1.40%)
Jul 06, 2021 3327 3336 3268 3308 0 -7.91(-0.24%)
Jul 02, 2021 3316 3316 3316 0 +20.77(+0.63%)
Jul 01, 2021 3336 3340 3289 3295 0 -50.25(-1.50%)
Jun 30, 2021 3345 3351 3326 3345 0 -3.56(-0.11%)
Jun 29, 2021 3320 3350 3305 3349 0 +25.73(+0.77%)
Jun 28, 2021 3277 3334 3274 3323 0 +81.66(+2.52%)
Jun 25, 2021 3263 3270 3234 3241 0 -12.32(-0.38%)
Jun 24, 2021 3229 3258 3226 3254 0 +56.58(+1.77%)
Jun 23, 2021 3192 3215 3192 3197 0 +11.79(+0.37%)
Jun 22, 2021 3169 3193 3155 3185 0 +13.44(+0.42%)
Jun 21, 2021 3155 3175 3133 3172 0 +19.18(+0.61%)
Jun 18, 2021 3206 3211 3138 3153 0 -78.90(-2.44%)
Jun 17, 2021 3190 3255 3189 3232 0 +30.70(+0.96%)
Jun 16, 2021 3237 3246 3174 3201 0 -24.97(-0.77%)
Jun 15, 2021 3248 3266 3218 3226 0 -29.36(-0.90%)
Jun 14, 2021 3211 3256 3200 3255 0 +45.28(+1.41%)
Jun 11, 2021 3199 3210 3186 3210 0 +13.85(+0.43%)
Jun 10, 2021 3166 3206 3157 3196 0 +37.73(+1.19%)
Jun 09, 2021 3183 3191 3158 3158 0 -12.74(-0.40%)
Jun 08, 2021 3221 3221 3150 3171 0 -20.44(-0.64%)
Jun 07, 2021 3201 3205 3173 3192 0 -22.48(-0.70%)
Jun 04, 2021 3171 3222 3170 3214 0 +74.95(+2.39%)
Jun 03, 2021 3158 3172 3127 3139 0 -57.79(-1.81%)
Jun 02, 2021 3168 3207 3164 3197 0 +22.66(+0.71%)
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.