Skip to main content
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 (%)
Mar 31, 2022 3503 3524 3427 3429 0 -79.62(-2.27%)
Mar 30, 2022 3609 3611 3494 3509 0 -116.96(-3.23%)
Mar 29, 2022 3601 3633 3558 3626 0 +78.41(+2.21%)
Mar 28, 2022 3504 3549 3451 3547 0 +21.83(+0.62%)
Mar 25, 2022 3520 3535 3467 3525 0 -7.38(-0.21%)
Mar 24, 2022 3393 3534 3384 3533 0 +172.40(+5.13%)
Mar 23, 2022 3409 3457 3359 3360 0 -85.53(-2.48%)
Mar 22, 2022 3422 3485 3417 3446 0 +22.61(+0.66%)
Mar 21, 2022 3412 3450 3365 3423 0 -9.06(-0.26%)
Mar 18, 2022 3338 3444 3325 3432 0 +67.75(+2.01%)
Mar 17, 2022 3298 3365 3281 3365 0 +24.49(+0.73%)
Mar 16, 2022 3241 3341 3202 3340 0 +159.82(+5.03%)
Mar 15, 2022 3073 3187 3058 3180 0 +132.74(+4.36%)
Mar 14, 2022 3140 3150 3030 3048 0 -96.65(-3.07%)
Mar 11, 2022 3260 3266 3140 3144 0 -66.92(-2.08%)
Mar 10, 2022 3218 3223 3152 3211 0 -71.11(-2.17%)
Mar 09, 2022 3261 3304 3223 3282 0 +125.31(+3.97%)
Mar 08, 2022 3110 3268 3068 3157 0 +57.94(+1.87%)
Mar 07, 2022 3273 3286 3098 3099 0 -159.99(-4.91%)
Mar 04, 2022 3315 3338 3220 3259 0 -80.84(-2.42%)
Mar 03, 2022 3423 3426 3323 3340 0 -76.40(-2.24%)
Mar 02, 2022 3336 3436 3331 3416 0 +111.31(+3.37%)
Mar 01, 2022 3420 3435 3274 3305 0 -124.68(-3.64%)
Feb 28, 2022 3415 3461 3366 3430 0 -23.14(-0.67%)
Feb 25, 2022 3388 3455 3383 3453 0 +53.51(+1.57%)
Feb 24, 2022 3158 3404 3153 3399 0 +121.36(+3.70%)
Feb 23, 2022 3404 3430 3273 3278 0 -78.27(-2.33%)
Feb 22, 2022 3347 3436 3307 3356 0 -28.23(-0.83%)
Feb 18, 2022 3384 0 -38.30(-1.12%)
Feb 17, 2022 3504 3512 3421 3423 0 -133.09(-3.74%)
Feb 16, 2022 3513 3567 3481 3556 0 +1.24(+0.03%)
Feb 15, 2022 3440 3560 3433 3554 0 +184.25(+5.47%)
Feb 14, 2022 3376 3433 3325 3370 0 +4.95(+0.15%)
Feb 11, 2022 3554 3569 3342 3365 0 -170.85(-4.83%)
Feb 10, 2022 3569 3674 3521 3536 0 -117.62(-3.22%)
Feb 09, 2022 3582 3655 3544 3654 0 +118.59(+3.35%)
Feb 08, 2022 3442 3545 3434 3535 0 +82.80(+2.40%)
Feb 07, 2022 3467 3508 3440 3452 0 -0.74(-0.02%)
Feb 04, 2022 3421 3482 3374 3453 0 +20.52(+0.60%)
Feb 03, 2022 3508 3425 3433 0 -164.62(-4.58%)
Feb 02, 2022 3579 3601 3527 3597 0 +86.31(+2.46%)
Feb 01, 2022 3504 3515 3422 3511 0 +27.65(+0.79%)
Jan 31, 2022 3333 3483 0 +179.82(+5.44%)
Jan 28, 2022 3237 3304 3303 0 +59.40(+1.83%)
Jan 27, 2022 3420 3236 3244 0 -163.01(-4.78%)
Jan 26, 2022 3450 3541 3357 3407 0 +56.15(+1.68%)
Jan 25, 2022 3388 3420 3336 3351 0 -129.10(-3.71%)
Jan 24, 2022 3365 3483 3257 3480 0 +45.16(+1.31%)
Jan 21, 2022 3466 3567 3430 3435 0 -59.96(-1.72%)
Jan 20, 2022 3642 3667 3493 3495 0 -117.44(-3.25%)
Jan 19, 2022 3765 3778 3610 3612 0 -115.05(-3.09%)
Jan 18, 2022 3841 3841 3720 3727 0 -173.37(-4.44%)
Jan 14, 2022 3901 0 +88.77(+2.33%)
Jan 13, 2022 3971 3992 3801 3812 0 -89.37(-2.29%)
Jan 12, 2022 3916 3938 3866 3901 0 +25.77(+0.66%)
Jan 11, 2022 3786 3879 3768 3875 0 +70.05(+1.84%)
Jan 10, 2022 3739 3810 3677 3805 0 +9.07(+0.24%)
Jan 07, 2022 3912 3918 3786 3796 0 -112.71(-2.88%)
Jan 06, 2022 3876 3923 3839 3909 0 +29.16(+0.75%)
Jan 05, 2022 3987 4020 3877 3880 0 -129.13(-3.22%)
Jan 04, 2022 4041 4068 3918 4009 0 -18.22(-0.45%)
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.