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

PHLX Semiconductor Sector Index (NQ: SOX )

4,306.87 -184.84 (-4.12%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 19, 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 30, 2020 1782 1782 1730 1731 0 -66.52(-3.70%)
Apr 29, 2020 1748 1803 1743 1798 0 +84.55(+4.94%)
Apr 28, 2020 1761 1765 1712 1713 0 -11.83(-0.69%)
Apr 27, 2020 1720 1740 1716 1725 0 +22.48(+1.32%)
Apr 24, 2020 1665 1704 1652 1703 0 +37.89(+2.28%)
Apr 23, 2020 1679 1700 1663 1665 0 -17.45(-1.04%)
Apr 22, 2020 1641 1690 1630 1682 0 +93.42(+5.88%)
Apr 21, 2020 1642 1650 1582 1589 0 -78.87(-4.73%)
Apr 20, 2020 1678 1704 1666 1668 0 -38.07(-2.23%)
Apr 17, 2020 1724 1725 1685 1706 0 +14.77(+0.87%)
Apr 16, 2020 1677 1696 1654 1691 0 +42.96(+2.61%)
Apr 15, 2020 1653 1658 1631 1648 0 -47.85(-2.82%)
Apr 14, 2020 1662 1697 1658 1696 0 +72.08(+4.44%)
Apr 13, 2020 1591 1626 1586 1624 0 +21.95(+1.37%)
Apr 09, 2020 1602 1602 1602 0 -38.16(-2.33%)
Apr 08, 2020 1609 1645 1591 1640 0 +54.51(+3.44%)
Apr 07, 2020 1648 1648 1583 1585 0 -7.50(-0.47%)
Apr 06, 2020 1514 1599 1509 1593 0 +149.84(+10.38%)
Apr 03, 2020 1472 1487 1425 1443 0 -31.57(-2.14%)
Apr 02, 2020 1417 1477 1417 1475 0 +46.88(+3.28%)
Apr 01, 2020 1455 1498 1414 1428 0 -82.86(-5.49%)
Mar 31, 2020 1543 1568 1500 1511 0 -34.72(-2.25%)
Mar 30, 2020 1506 1547 1496 1545 0 +56.56(+3.80%)
Mar 27, 2020 1513 1541 1486 1489 0 -83.86(-5.33%)
Mar 26, 2020 1500 1575 1493 1573 0 +100.04(+6.79%)
Mar 25, 2020 1495 1551 1449 1473 0 -19.26(-1.29%)
Mar 24, 2020 1434 1493 1425 1492 0 +149.71(+11.15%)
Mar 23, 2020 1311 1366 1281 1342 0 +43.58(+3.36%)
Mar 20, 2020 1375 1409 1296 1299 0 -42.68(-3.18%)
Mar 19, 2020 1282 1378 1253 1341 0 +54.38(+4.23%)
Mar 18, 2020 1318 1374 1234 1287 0 -139.68(-9.79%)
Mar 17, 2020 1333 1434 1283 1427 0 +127.74(+9.84%)
Mar 16, 2020 1434 1447 1297 1299 0 -245.48(-15.90%)
Mar 13, 2020 1481 1544 1392 1544 0 +152.15(+10.93%)
Mar 12, 2020 1453 1513 1390 1392 0 -170.43(-10.91%)
Mar 11, 2020 1607 1625 1546 1563 0 -93.96(-5.67%)
Mar 10, 2020 1618 1657 1560 1656 0 +98.34(+6.31%)
Mar 09, 2020 1561 1638 1555 1558 0 -141.73(-8.34%)
Mar 06, 2020 1686 1713 1658 1700 0 -34.14(-1.97%)
Mar 05, 2020 1742 1780 1722 1734 0 -55.54(-3.10%)
Mar 04, 2020 1737 1790 1716 1790 0 +84.31(+4.94%)
Mar 03, 2020 1763 1797 1692 1705 0 -60.12(-3.41%)
Mar 02, 2020 1725 1766 1681 1765 0 +59.84(+3.51%)
Feb 28, 2020 1611 1716 1610 1706 0 +36.89(+2.21%)
Feb 27, 2020 1701 1731 1665 1669 0 -81.30(-4.65%)
Feb 26, 2020 1761 1788 1739 1750 0 +3.84(+0.22%)
Feb 25, 2020 1825 1826 1737 1746 0 -55.12(-3.06%)
Feb 24, 2020 1794 1828 1791 1801 0 -89.82(-4.75%)
Feb 21, 2020 1937 1938 1884 1891 0 -58.20(-2.99%)
Feb 20, 2020 1971 1977 1921 1949 0 -30.25(-1.53%)
Feb 19, 2020 1957 1982 1957 1980 0 +50.38(+2.61%)
Feb 18, 2020 1920 1933 1916 1929 0 -27.44(-1.40%)
Feb 14, 2020 1957 1957 1957 0 -3.78(-0.19%)
Feb 13, 2020 1943 1975 1943 1960 0 +1.52(+0.08%)
Feb 12, 2020 1952 1962 1950 1959 0 +27.74(+1.44%)
Feb 11, 2020 1911 1941 1911 1931 0 +38.28(+2.02%)
Feb 10, 2020 1850 1893 1850 1893 0 +28.44(+1.53%)
Feb 07, 2020 1890 1891 1864 1864 0 -45.28(-2.37%)
Feb 06, 2020 1910 1912 1887 1910 0 +0.12(+0.01%)
Feb 05, 2020 1907 1914 1883 1910 0 +40.87(+2.19%)
Feb 04, 2020 1860 1870 1850 1869 0 +56.47(+3.12%)
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.