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

PHLX Semiconductor Sector Index (NQ: SOX )

4,808.03 +48.26 (+1.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 10, 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 (%)
Sep 26, 2016 798.67 801.57 793.85 796.64 0 -7.95(-0.99%)
Sep 23, 2016 811.85 812.22 803.86 804.59 0 -8.92(-1.10%)
Sep 22, 2016 816.39 818.38 810.71 813.51 0 +2.86(+0.35%)
Sep 21, 2016 803.96 811.45 800.01 810.65 0 +11.54(+1.44%)
Sep 20, 2016 808.03 808.13 797.40 799.11 0 -3.95(-0.49%)
Sep 19, 2016 806.43 814.60 800.17 803.06 0 +1.51(+0.19%)
Sep 16, 2016 806.07 808.83 795.86 801.55 0 -0.22(-0.03%)
Sep 15, 2016 783.73 803.02 783.65 801.77 0 +18.05(+2.30%)
Sep 14, 2016 776.85 785.49 773.93 783.72 0 +6.99(+0.90%)
Sep 13, 2016 779.84 786.31 772.81 776.74 0 -7.21(-0.92%)
Sep 12, 2016 760.21 784.50 760.07 783.95 0 +15.57(+2.03%)
Sep 09, 2016 788.61 790.67 767.08 768.37 0 -29.20(-3.66%)
Sep 08, 2016 796.37 799.92 793.13 797.57 0 -1.63(-0.20%)
Sep 07, 2016 805.80 806.78 797.81 799.20 0 -5.90(-0.73%)
Sep 06, 2016 808.79 809.28 800.99 805.10 0 -1.86(-0.23%)
Sep 02, 2016 806.96 806.96 806.96 0 -1.41(-0.17%)
Sep 01, 2016 802.09 808.36 797.76 808.36 0 +6.88(+0.86%)
Aug 31, 2016 802.43 802.71 797.35 801.48 0 -0.59(-0.07%)
Aug 30, 2016 805.55 808.32 799.24 802.07 0 -1.55(-0.19%)
Aug 29, 2016 803.18 806.81 802.71 803.62 0 +2.22(+0.28%)
Aug 26, 2016 799.51 807.11 795.65 801.40 0 +3.93(+0.49%)
Aug 25, 2016 796.10 801.02 794.67 797.47 0 +3.13(+0.39%)
Aug 24, 2016 801.12 802.48 791.98 794.34 0 -6.97(-0.87%)
Aug 23, 2016 802.09 804.69 800.73 801.31 0 +4.02(+0.50%)
Aug 22, 2016 794.81 799.46 793.86 797.29 0 +0.23(+0.03%)
Aug 19, 2016 792.02 798.85 790.84 797.06 0 +6.90(+0.87%)
Aug 18, 2016 785.46 790.16 784.68 790.16 0 +5.56(+0.71%)
Aug 17, 2016 784.41 785.01 780.40 784.61 0 -0.00(-0.00%)
Aug 16, 2016 787.88 788.75 783.96 784.61 0 -5.83(-0.74%)
Aug 15, 2016 782.82 792.31 782.51 790.44 0 +10.59(+1.36%)
Aug 12, 2016 777.77 781.29 776.58 779.84 0 +3.58(+0.46%)
Aug 11, 2016 774.87 777.27 772.04 776.26 0 +3.44(+0.45%)
Aug 10, 2016 779.62 779.62 769.93 772.82 0 -5.95(-0.76%)
Aug 09, 2016 776.42 780.99 776.17 778.78 0 +6.34(+0.82%)
Aug 08, 2016 775.29 777.72 771.07 772.44 0 -1.34(-0.17%)
Aug 05, 2016 767.38 774.05 767.38 773.78 0 +10.20(+1.34%)
Aug 04, 2016 758.09 763.75 757.30 763.58 0 +7.05(+0.93%)
Aug 03, 2016 751.31 756.53 751.14 756.53 0 +0.80(+0.11%)
Aug 02, 2016 765.67 765.81 751.43 755.73 0 -12.29(-1.60%)
Aug 01, 2016 768.13 770.83 765.36 768.02 0 +1.25(+0.16%)
Jul 29, 2016 772.01 772.85 763.82 766.78 0 -3.75(-0.49%)
Jul 28, 2016 770.75 775.82 767.16 770.52 0 -4.41(-0.57%)
Jul 27, 2016 781.11 782.14 770.83 774.93 0 +0.01(+0.00%)
Jul 26, 2016 754.97 778.72 754.93 774.92 0 +28.48(+3.81%)
Jul 25, 2016 744.49 747.66 743.81 746.44 0 +4.08(+0.55%)
Jul 22, 2016 735.50 742.47 731.53 742.37 0 +4.07(+0.55%)
Jul 21, 2016 744.40 744.72 735.32 738.30 0 -5.44(-0.73%)
Jul 20, 2016 735.52 745.46 733.94 743.74 0 +11.96(+1.63%)
Jul 19, 2016 732.28 733.61 729.80 731.78 0 -2.76(-0.38%)
Jul 18, 2016 732.63 735.74 731.85 734.54 0 +10.90(+1.51%)
Jul 15, 2016 723.15 724.82 721.03 723.64 0 -0.59(-0.08%)
Jul 14, 2016 724.68 726.09 719.45 724.23 0 +5.33(+0.74%)
Jul 13, 2016 720.74 723.27 717.70 718.90 0 +0.55(+0.08%)
Jul 12, 2016 715.93 720.30 714.75 718.36 0 +9.45(+1.33%)
Jul 11, 2016 706.39 711.54 706.38 708.90 0 +7.84(+1.12%)
Jul 08, 2016 701.22 681.82 701.07 0 +19.25(+2.82%)
Jul 07, 2016 676.30 686.58 676.26 681.82 0 +9.31(+1.38%)
Jul 05, 2016 678.69 678.76 668.51 672.51 0 -12.50(-1.82%)
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.