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

PHLX Semiconductor Sector Index (NQ: SOX )

4,673.30 -92.49 (-1.94%)
Streaming Delayed Price Updated: 4:09 PM EDT, Apr 30, 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, 2022 2679 2828 2655 2827 0 +156.20(+5.85%)
Nov 29, 2022 2685 2705 2657 2671 0 -8.13(-0.30%)
Nov 28, 2022 2714 2745 2665 2679 0 -72.49(-2.63%)
Nov 25, 2022 2767 2780 2751 2751 0 -35.15(-1.26%)
Nov 23, 2022 2786 0 +29.60(+1.07%)
Nov 22, 2022 2702 2758 2677 2757 0 +80.99(+3.03%)
Nov 21, 2022 2687 2697 2669 2676 0 -48.20(-1.77%)
Nov 18, 2022 2756 2760 2693 2724 0 +4.93(+0.18%)
Nov 17, 2022 2634 2728 2634 2719 0 +28.29(+1.05%)
Nov 16, 2022 2731 2748 2677 2691 0 -119.80(-4.26%)
Nov 15, 2022 2843 2849 2772 2811 0 +82.56(+3.03%)
Nov 14, 2022 2742 2779 2726 2728 0 -26.85(-0.97%)
Nov 11, 2022 2678 2769 2655 2755 0 +82.40(+3.08%)
Nov 10, 2022 2569 2676 2540 2672 0 +247.68(+10.21%)
Nov 09, 2022 2469 2473 2424 2425 0 -78.57(-3.14%)
Nov 08, 2022 2501 2536 2454 2503 0 +52.77(+2.15%)
Nov 07, 2022 2417 2458 2387 2451 0 +52.38(+2.18%)
Nov 04, 2022 2384 2401 2340 2398 0 +105.39(+4.60%)
Nov 03, 2022 2283 2331 2260 2293 0 -35.62(-1.53%)
Nov 02, 2022 2421 2328 2328 0 -74.28(-3.09%)
Nov 01, 2022 2436 2439 2390 2403 0 +18.30(+0.77%)
Oct 31, 2022 2410 2416 2372 2384 0 -49.21(-2.02%)
Oct 28, 2022 2347 2437 2338 2434 0 +93.06(+3.98%)
Oct 27, 2022 2421 2431 2338 2341 0 -35.73(-1.50%)
Oct 26, 2022 2350 2434 2344 2376 0 -28.36(-1.18%)
Oct 25, 2022 2360 2420 2359 2405 0 +53.14(+2.26%)
Oct 24, 2022 2343 2360 2294 2352 0 +14.86(+0.64%)
Oct 21, 2022 2253 2340 2238 2337 0 +83.47(+3.70%)
Oct 20, 2022 2252 2321 2241 2253 0 +15.48(+0.69%)
Oct 19, 2022 2212 2259 2201 2238 0 +16.78(+0.76%)
Oct 18, 2022 2290 2296 2183 2221 0 +9.30(+0.42%)
Oct 17, 2022 2233 2242 2194 2212 0 +49.34(+2.28%)
Oct 14, 2022 2283 2287 2159 2162 0 -100.92(-4.46%)
Oct 13, 2022 2104 2300 2090 2263 0 +64.64(+2.94%)
Oct 12, 2022 2214 2225 2190 2199 0 -19.89(-0.90%)
Oct 11, 2022 2230 2262 2189 2218 0 -56.85(-2.50%)
Oct 10, 2022 2347 2347 2248 2275 0 -81.41(-3.45%)
Oct 07, 2022 2428 2440 2345 2357 0 -152.09(-6.06%)
Oct 06, 2022 2519 2563 2503 2509 0 -14.77(-0.59%)
Oct 05, 2022 2459 2544 2435 2524 0 +23.50(+0.94%)
Oct 04, 2022 2471 2504 2460 2500 0 +106.79(+4.46%)
Oct 03, 2022 2344 2416 2321 2393 0 +86.62(+3.76%)
Sep 30, 2022 2325 2381 2307 2307 0 -40.66(-1.73%)
Sep 29, 2022 2384 2386 2313 2347 0 -79.90(-3.29%)
Sep 28, 2022 2376 2437 2369 2427 0 +29.22(+1.22%)
Sep 27, 2022 2421 2435 2363 2398 0 +24.57(+1.04%)
Sep 26, 2022 2407 2440 2372 2373 0 -35.42(-1.47%)
Sep 23, 2022 2418 2423 2369 2409 0 -35.36(-1.45%)
Sep 22, 2022 2500 2508 2432 2444 0 -70.71(-2.81%)
Sep 21, 2022 2545 2625 2514 2515 0 -24.54(-0.97%)
Sep 20, 2022 2553 2563 2523 2540 0 -38.44(-1.49%)
Sep 19, 2022 2536 2587 2533 2578 0 +14.80(+0.58%)
Sep 16, 2022 2524 2565 2505 2563 0 +13.60(+0.53%)
Sep 15, 2022 2572 2601 2531 2550 0 -41.97(-1.62%)
Sep 14, 2022 2581 2607 2554 2592 0 +29.24(+1.14%)
Sep 13, 2022 2626 2648 2556 2562 0 -168.82(-6.18%)
Sep 12, 2022 2724 2745 2702 2731 0 +9.32(+0.34%)
Sep 09, 2022 2694 2733 2693 2722 0 +63.59(+2.39%)
Sep 08, 2022 2580 2664 2571 2658 0 +46.68(+1.79%)
Sep 07, 2022 2579 2631 2560 2612 0 +40.03(+1.56%)
Sep 06, 2022 2599 2612 2551 2571 0 -27.79(-1.07%)
Sep 02, 2022 2599 0 -26.69(-1.02%)
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.