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

PHLX Semiconductor Sector Index (NQ: SOX )

4,735.29 +120.25 (+2.61%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Apr 29, 2016 658.41 658.44 640.51 645.34 0 -17.36(-2.62%)
Apr 28, 2016 674.75 680.88 661.27 662.69 0 -18.56(-2.72%)
Apr 27, 2016 669.98 682.18 667.03 681.26 0 +6.84(+1.01%)
Apr 26, 2016 670.86 680.15 670.74 674.42 0 +9.10(+1.37%)
Apr 25, 2016 667.66 670.90 663.54 665.32 0 -3.71(-0.55%)
Apr 22, 2016 667.73 675.09 663.84 669.03 0 +1.35(+0.20%)
Apr 21, 2016 671.40 671.91 664.90 667.68 0 -4.47(-0.67%)
Apr 20, 2016 665.12 674.89 663.51 672.15 0 +6.54(+0.98%)
Apr 19, 2016 675.50 675.72 662.87 665.61 0 -8.34(-1.24%)
Apr 18, 2016 671.04 675.62 669.48 673.96 0 +0.47(+0.07%)
Apr 15, 2016 676.95 679.24 673.35 673.49 0 -5.78(-0.85%)
Apr 14, 2016 678.57 680.52 672.82 679.28 0 -5.88(-0.86%)
Apr 13, 2016 673.46 685.41 673.23 685.15 0 +15.41(+2.30%)
Apr 12, 2016 672.10 672.26 661.26 669.74 0 -0.86(-0.13%)
Apr 11, 2016 674.60 680.55 670.53 670.60 0 -0.71(-0.11%)
Apr 08, 2016 674.64 677.18 668.68 671.31 0 +3.85(+0.58%)
Apr 07, 2016 674.71 674.76 665.27 667.46 0 -10.75(-1.59%)
Apr 06, 2016 669.86 678.56 665.35 678.22 0 +6.88(+1.02%)
Apr 05, 2016 671.83 675.95 670.47 671.33 0 -4.06(-0.60%)
Apr 04, 2016 681.41 681.69 674.11 675.39 0 -6.20(-0.91%)
Apr 01, 2016 672.08 681.79 669.55 681.59 0 +4.70(+0.69%)
Mar 31, 2016 679.11 679.97 676.61 676.89 0 -3.90(-0.57%)
Mar 30, 2016 678.03 684.71 677.89 680.79 0 +6.65(+0.99%)
Mar 29, 2016 662.18 675.23 659.84 674.14 0 +8.92(+1.34%)
Mar 28, 2016 667.25 667.57 662.67 665.21 0 -0.92(-0.14%)
Mar 24, 2016 666.13 666.13 666.13 0 -0.33(-0.05%)
Mar 23, 2016 674.87 674.92 666.28 666.46 0 -8.84(-1.31%)
Mar 22, 2016 672.26 677.56 670.70 675.30 0 -0.66(-0.10%)
Mar 21, 2016 672.78 676.28 669.60 675.96 0 +0.93(+0.14%)
Mar 18, 2016 666.76 675.34 666.54 675.03 0 +9.08(+1.36%)
Mar 17, 2016 659.36 667.35 658.17 665.95 0 +4.76(+0.72%)
Mar 16, 2016 652.48 661.91 652.22 661.19 0 +5.78(+0.88%)
Mar 15, 2016 654.98 655.41 649.89 655.41 0 -0.94(-0.14%)
Mar 14, 2016 655.94 659.26 654.28 656.35 0 -2.79(-0.42%)
Mar 11, 2016 653.47 659.20 652.83 659.14 0 +12.56(+1.94%)
Mar 10, 2016 647.02 652.41 637.45 646.58 0 +3.31(+0.51%)
Mar 09, 2016 641.61 645.00 638.33 643.27 0 +5.26(+0.82%)
Mar 08, 2016 646.48 647.39 637.49 638.01 0 -14.67(-2.25%)
Mar 07, 2016 647.07 655.73 644.01 652.68 0 +2.06(+0.32%)
Mar 04, 2016 655.66 643.47 650.62 0 +6.73(+1.04%)
Mar 03, 2016 643.52 645.29 639.09 643.89 0 +0.58(+0.09%)
Mar 02, 2016 638.00 643.35 637.18 643.31 0 +3.41(+0.53%)
Mar 01, 2016 627.58 639.93 626.47 639.89 0 +17.78(+2.86%)
Feb 29, 2016 624.86 632.99 622.07 622.11 0 -2.54(-0.41%)
Feb 26, 2016 624.98 626.92 621.55 624.65 0 +3.58(+0.58%)
Feb 25, 2016 614.74 621.12 608.19 621.07 0 +7.73(+1.26%)
Feb 24, 2016 597.17 614.38 594.11 613.34 0 +8.47(+1.40%)
Feb 23, 2016 611.51 613.35 604.08 604.87 0 -10.13(-1.65%)
Feb 22, 2016 612.53 618.12 611.89 615.00 0 +9.55(+1.58%)
Feb 19, 2016 602.89 609.03 601.06 605.46 0 +2.94(+0.49%)
Feb 18, 2016 611.14 611.20 602.13 602.52 0 -3.53(-0.58%)
Feb 17, 2016 595.43 606.97 594.97 606.05 0 +14.12(+2.39%)
Feb 16, 2016 578.78 594.67 578.78 591.93 0 +20.03(+3.50%)
Feb 12, 2016 571.90 571.90 571.90 0 +12.72(+2.27%)
Feb 11, 2016 554.98 562.55 552.25 559.18 0 -4.47(-0.79%)
Feb 10, 2016 563.33 563.65 0 -4.34(-0.76%)
Feb 09, 2016 564.14 578.66 563.18 567.99 0 -3.46(-0.60%)
Feb 08, 2016 576.70 576.70 562.61 571.45 0 -14.80(-2.52%)
Feb 05, 2016 603.94 605.02 584.22 586.25 0 -21.47(-3.53%)
Feb 04, 2016 599.34 610.93 596.38 607.72 0 +10.61(+1.78%)
Feb 03, 2016 600.76 602.36 585.16 597.11 0 +1.41(+0.24%)
Feb 02, 2016 608.56 609.24 594.13 595.70 0 -20.91(-3.39%)
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.