PHLX Semiconductor Sector Index (NQ: SOX )

4,905.21 +5.26 (+0.11%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 690.51 693.68 682.14 686.29 0 -5.90(-0.85%)
Apr 29, 2015 690.57 694.59 685.11 692.19 0 -4.06(-0.58%)
Apr 28, 2015 696.31 697.55 686.53 696.24 0 +0.13(+0.02%)
Apr 27, 2015 694.78 703.16 693.78 696.11 0 +2.38(+0.34%)
Apr 24, 2015 704.24 704.24 689.57 693.73 0 -11.73(-1.66%)
Apr 23, 2015 702.13 708.51 700.62 705.46 0 -11.36(-1.58%)
Apr 22, 2015 712.20 717.15 705.93 716.82 0 +9.70(+1.37%)
Apr 21, 2015 710.56 711.69 704.24 707.12 0 +4.83(+0.69%)
Apr 20, 2015 699.19 704.81 699.18 702.29 0 +6.20(+0.89%)
Apr 17, 2015 699.57 700.23 692.72 696.09 0 -10.00(-1.42%)
Apr 16, 2015 703.72 707.27 702.78 706.08 0 -3.23(-0.46%)
Apr 15, 2015 702.23 711.33 702.14 709.32 0 +11.46(+1.64%)
Apr 14, 2015 704.22 704.82 695.08 697.85 0 -6.66(-0.95%)
Apr 13, 2015 710.57 712.66 703.80 704.52 0 -4.53(-0.64%)
Apr 10, 2015 706.42 709.11 705.38 709.04 0 +2.87(+0.41%)
Apr 09, 2015 694.55 706.80 694.39 706.18 0 +8.73(+1.25%)
Apr 08, 2015 692.12 699.15 691.38 697.45 0 +4.51(+0.65%)
Apr 07, 2015 692.14 698.75 691.62 692.94 0 +0.26(+0.04%)
Apr 06, 2015 681.09 694.09 679.33 692.68 0 +3.51(+0.51%)
Apr 02, 2015 689.17 689.17 689.17 0 -2.02(-0.29%)
Apr 01, 2015 693.17 694.49 685.57 691.19 0 -4.29(-0.62%)
Mar 31, 2015 699.68 702.48 694.57 695.48 0 -8.26(-1.17%)
Mar 30, 2015 705.27 694.98 703.74 0 +9.42(+1.36%)
Mar 27, 2015 676.67 697.11 673.96 694.32 0 +19.08(+2.83%)
Mar 26, 2015 12.50 12.50 12.50 675.25 2,000 -9.49(-1.39%)
Mar 25, 2015 717.38 717.38 683.98 684.73 0 -33.05(-4.60%)
Mar 24, 2015 723.83 725.25 717.66 717.78 0 -6.18(-0.85%)
Mar 23, 2015 730.31 731.30 723.95 723.96 0 -6.95(-0.95%)
Mar 20, 2015 725.92 732.73 724.23 730.91 0 +10.71(+1.49%)
Mar 19, 2015 717.85 721.98 716.57 720.20 0 +1.72(+0.24%)
Mar 18, 2015 711.77 721.82 703.66 718.48 0 +5.28(+0.74%)
Mar 17, 2015 712.92 714.44 709.08 713.19 0 -5.34(-0.74%)
Mar 16, 2015 711.87 718.91 711.64 718.53 0 +10.74(+1.52%)
Mar 13, 2015 703.31 708.99 700.10 707.79 0 +5.02(+0.71%)
Mar 12, 2015 695.87 703.07 695.83 702.77 0 -0.39(-0.06%)
Mar 11, 2015 705.04 710.46 702.85 703.16 0 +1.86(+0.27%)
Mar 10, 2015 20.57 20.57 20.57 701.30 4,921 -13.73(-1.92%)
Mar 09, 2015 713.32 716.52 711.30 715.03 0 +2.61(+0.37%)
Mar 06, 2015 710.63 712.42 0 -7.83(-1.09%)
Mar 05, 2015 722.53 724.28 716.98 720.25 0 +0.72(+0.10%)
Mar 04, 2015 719.92 711.46 719.54 0 -0.72(-0.10%)
Mar 03, 2015 719.65 720.26 0 -14.25(-1.94%)
Mar 02, 2015 734.53 734.51 0 +19.86(+2.78%)
Feb 27, 2015 716.78 718.60 712.71 714.65 0 -2.02(-0.28%)
Feb 26, 2015 718.81 716.67 0 +4.68(+0.66%)
Feb 25, 2015 714.56 716.06 710.00 711.99 0 -4.12(-0.58%)
Feb 24, 2015 716.29 716.12 0 +9.41(+1.33%)
Feb 23, 2015 710.40 710.47 704.16 706.70 0 -4.55(-0.64%)
Feb 20, 2015 704.64 711.51 702.94 711.25 0 +4.29(+0.61%)
Feb 19, 2015 704.16 708.87 702.76 706.96 0 +1.80(+0.25%)
Feb 18, 2015 704.60 707.01 702.24 705.16 0 -1.98(-0.28%)
Feb 17, 2015 703.92 707.75 702.37 707.14 0 +2.06(+0.29%)
Feb 13, 2015 705.08 705.08 705.08 0 +4.88(+0.70%)
Feb 12, 2015 692.42 700.19 691.71 700.19 0 +10.95(+1.59%)
Feb 11, 2015 687.22 691.62 684.35 689.25 0 +2.21(+0.32%)
Feb 10, 2015 672.24 687.32 671.14 687.03 0 +22.50(+3.39%)
Feb 09, 2015 669.51 670.06 662.95 664.54 0 -7.31(-1.09%)
Feb 06, 2015 676.04 682.02 670.02 671.85 0 -3.85(-0.57%)
Feb 05, 2015 671.77 675.78 668.14 675.69 0 +6.54(+0.98%)
Feb 04, 2015 664.43 673.79 664.43 669.15 0 +2.22(+0.33%)
Feb 03, 2015 657.75 667.13 656.82 666.93 0 +11.75(+1.79%)
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.