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

PHLX Semiconductor Sector Index (NQ: SOX )

4,716.19 +110.84 (+2.41%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2013 471.74 475.62 468.56 468.63 0 -5.80(-1.22%)
May 30, 2013 469.08 476.50 468.98 474.43 0 +7.14(+1.53%)
May 29, 2013 463.39 468.99 462.98 467.29 0 +1.34(+0.29%)
May 28, 2013 465.80 469.35 464.71 465.94 0 +4.45(+0.96%)
May 24, 2013 461.50 461.50 461.50 0 -0.26(-0.06%)
May 23, 2013 456.35 462.39 454.81 461.75 0 +0.13(+0.03%)
May 22, 2013 469.29 473.86 459.60 461.62 0 -7.41(-1.58%)
May 21, 2013 469.45 470.77 467.57 469.03 0 -0.09(-0.02%)
May 20, 2013 469.60 472.10 468.68 469.12 0 -1.51(-0.32%)
May 17, 2013 466.45 470.77 466.03 470.63 0 +6.35(+1.37%)
May 16, 2013 468.67 470.01 464.14 464.28 0 -3.54(-0.76%)
May 15, 2013 462.66 469.33 462.50 467.82 0 +6.54(+1.42%)
May 13, 2013 463.74 464.83 460.59 461.28 0 -4.66(-1.00%)
May 10, 2013 462.95 466.01 462.56 465.94 0 +4.09(+0.89%)
May 09, 2013 458.60 463.73 458.39 461.85 0 +2.38(+0.52%)
May 08, 2013 452.88 459.78 452.86 459.47 0 +5.85(+1.29%)
May 07, 2013 454.12 455.35 451.18 453.62 0 +0.15(+0.03%)
May 06, 2013 451.75 455.55 451.54 453.47 0 +2.55(+0.57%)
May 03, 2013 450.32 453.64 446.89 450.92 0 +4.03(+0.90%)
May 02, 2013 440.46 447.32 440.46 446.89 0 +6.09(+1.38%)
May 01, 2013 442.76 444.75 440.30 440.80 0 -3.55(-0.80%)
Apr 30, 2013 440.20 444.37 438.65 444.36 0 +3.55(+0.81%)
Apr 29, 2013 436.68 441.77 435.71 440.81 0 +5.52(+1.27%)
Apr 26, 2013 435.31 437.17 434.09 435.29 0 -4.70(-1.07%)
Apr 25, 2013 436.18 442.69 435.79 439.98 0 +4.34(+1.00%)
Apr 24, 2013 430.68 436.90 429.33 435.65 0 +5.44(+1.26%)
Apr 23, 2013 425.36 431.18 424.57 430.21 0 +8.84(+2.10%)
Apr 22, 2013 417.63 422.91 412.43 421.37 0 +4.39(+1.05%)
Apr 19, 2013 413.36 417.99 410.68 416.97 0 +3.09(+0.75%)
Apr 18, 2013 421.12 423.50 412.69 413.88 0 -3.77(-0.90%)
Apr 17, 2013 426.22 426.22 415.76 417.65 0 -14.20(-3.29%)
Apr 16, 2013 425.82 432.21 425.24 431.85 0 +9.18(+2.17%)
Apr 15, 2013 430.77 432.31 422.48 422.67 0 -10.95(-2.53%)
Apr 12, 2013 433.72 434.80 428.70 433.63 0 -2.01(-0.46%)
Apr 11, 2013 434.21 438.14 432.94 435.63 0 -1.71(-0.39%)
Apr 10, 2013 428.94 437.65 428.94 437.34 0 +9.20(+2.15%)
Apr 09, 2013 424.96 430.95 421.66 428.14 0 +3.98(+0.94%)
Apr 08, 2013 419.22 424.20 415.57 424.17 0 +5.24(+1.25%)
Apr 05, 2013 414.28 419.50 411.99 418.93 0 -2.21(-0.53%)
Apr 04, 2013 415.93 421.19 415.09 421.14 0 +5.33(+1.28%)
Apr 03, 2013 424.54 425.41 414.23 415.81 0 -8.40(-1.98%)
Apr 02, 2013 429.14 429.56 422.48 424.21 0 -3.59(-0.84%)
Apr 01, 2013 435.66 435.75 426.54 427.80 0 -8.87(-2.03%)
Mar 28, 2013 436.66 436.66 436.66 0 +3.13(+0.72%)
Mar 27, 2013 429.41 434.22 427.95 433.53 0 +0.46(+0.11%)
Mar 26, 2013 431.19 433.28 429.81 433.07 0 +3.90(+0.91%)
Mar 25, 2013 431.57 433.09 426.70 429.17 0 -0.91(-0.21%)
Mar 22, 2013 429.30 432.01 427.74 430.08 0 +4.83(+1.14%)
Mar 21, 2013 428.77 429.80 424.65 425.25 0 -6.76(-1.56%)
Mar 20, 2013 430.31 432.94 429.52 432.01 0 +5.28(+1.24%)
Mar 19, 2013 429.73 430.87 422.90 426.73 0 -1.66(-0.39%)
Mar 18, 2013 429.05 432.11 426.30 428.39 0 -5.80(-1.33%)
Mar 15, 2013 441.50 441.50 432.96 434.18 0 -7.35(-1.66%)
Mar 14, 2013 441.44 443.41 440.57 441.53 0 +2.39(+0.54%)
Mar 13, 2013 437.56 440.19 435.27 439.14 0 +1.47(+0.34%)
Mar 12, 2013 434.86 438.08 434.31 437.67 0 +1.82(+0.42%)
Mar 11, 2013 433.89 436.36 431.89 435.85 0 +0.60(+0.14%)
Mar 08, 2013 436.00 437.53 431.52 435.26 0 +0.58(+0.13%)
Mar 07, 2013 434.56 436.99 433.33 434.68 0 +1.72(+0.40%)
Mar 06, 2013 434.00 435.25 431.60 432.96 0 +0.57(+0.13%)
Mar 05, 2013 428.14 433.24 428.09 432.39 0 +8.38(+1.98%)
Mar 04, 2013 424.31 424.63 420.84 424.01 0 -1.08(-0.25%)
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.