Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

4,759.77 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 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 (%)
May 09, 2024 4788 4789 4737 4760 0 -30.61(-0.64%)
May 08, 2024 4742 4794 4737 4790 0 +5.50(+0.11%)
May 07, 2024 4829 4841 4784 4785 0 -35.57(-0.74%)
May 06, 2024 4750 4820 4739 4820 0 +104.26(+2.21%)
May 03, 2024 4696 4740 4676 4716 0 +110.84(+2.41%)
May 02, 2024 4587 4621 4498 4605 0 +97.67(+2.17%)
May 01, 2024 4587 4660 4482 4508 0 -165.62(-3.54%)
Apr 30, 2024 4757 4803 4672 4673 0 -92.49(-1.94%)
Apr 29, 2024 4735 4772 4691 4766 0 +30.50(+0.64%)
Apr 26, 2024 4622 4757 4616 4735 0 +120.25(+2.61%)
Apr 25, 2024 4516 4646 4493 4615 0 +88.84(+1.96%)
Apr 24, 2024 4606 4617 4491 4526 0 +47.40(+1.06%)
Apr 23, 2024 4415 4500 4407 4479 0 +96.88(+2.21%)
Apr 22, 2024 4351 4412 4300 4382 0 +75.05(+1.74%)
Apr 19, 2024 4446 4480 4288 4307 0 -184.84(-4.12%)
Apr 18, 2024 4542 4568 4475 4492 0 -75.60(-1.66%)
Apr 17, 2024 4722 4733 4562 4567 0 -153.22(-3.25%)
Apr 16, 2024 4683 4744 4670 4721 0 +41.43(+0.89%)
Apr 15, 2024 4804 4828 4659 4679 0 -65.95(-1.39%)
Apr 12, 2024 4810 4820 4735 4745 0 -161.32(-3.29%)
Apr 11, 2024 4817 4912 4784 4906 0 +116.02(+2.42%)
Apr 10, 2024 4790 4848 4761 4790 0 -80.46(-1.65%)
Apr 09, 2024 4869 4891 4786 4871 0 +45.42(+0.94%)
Apr 08, 2024 4849 4869 4809 4825 0 +6.26(+0.13%)
Apr 05, 2024 4784 4848 4751 4819 0 +63.06(+1.33%)
Apr 04, 2024 4977 4985 4751 4756 0 -147.43(-3.01%)
Apr 03, 2024 4835 4938 4832 4904 0 +16.56(+0.34%)
Apr 02, 2024 4884 4898 4834 4887 0 -75.16(-1.51%)
Apr 01, 2024 4922 5031 4920 4962 0 +56.89(+1.16%)
Mar 28, 2024 4905 0 +5.26(+0.11%)
Mar 27, 2024 4899 4903 4815 4900 0 +48.07(+0.99%)
Mar 26, 2024 4919 4943 4850 4852 0 -39.61(-0.81%)
Mar 25, 2024 4839 4937 4836 4891 0 -16.77(-0.34%)
Mar 22, 2024 4876 4946 4869 4908 0 +10.39(+0.21%)
Mar 21, 2024 4948 4983 4890 4898 0 +109.69(+2.29%)
Mar 20, 2024 4726 4798 4682 4788 0 +75.37(+1.60%)
Mar 19, 2024 4678 4734 4621 4713 0 -44.79(-0.94%)
Mar 18, 2024 4834 4856 4751 4758 0 -0.11(-0.00%)
Mar 15, 2024 4746 4809 4720 4758 0 -25.94(-0.54%)
Mar 14, 2024 4858 4880 4742 4784 0 -85.30(-1.75%)
Mar 13, 2024 4925 4932 4842 4869 0 -123.56(-2.47%)
Mar 12, 2024 4949 4993 4868 4993 0 +102.31(+2.09%)
Mar 11, 2024 4888 4926 4836 4890 0 -67.58(-1.36%)
Mar 08, 2024 5185 5218 4957 4958 0 -208.05(-4.03%)
Mar 07, 2024 5064 5188 5063 5166 0 +167.90(+3.36%)
Mar 06, 2024 4977 5052 4947 4998 0 +118.10(+2.42%)
Mar 05, 2024 4920 4954 4829 4880 0 -102.14(-2.05%)
Mar 04, 2024 4974 5038 4956 4982 0 +52.39(+1.06%)
Mar 01, 2024 4781 4950 4781 4930 0 +202.66(+4.29%)
Feb 29, 2024 4664 4737 4645 4727 0 +124.32(+2.70%)
Feb 28, 2024 4602 4627 4584 4603 0 -52.29(-1.12%)
Feb 27, 2024 4680 4697 4651 4655 0 -8.58(-0.18%)
Feb 26, 2024 4663 4684 4635 4663 0 +48.44(+1.05%)
Feb 23, 2024 4690 4710 4593 4615 0 -52.34(-1.12%)
Feb 22, 2024 4632 4687 4604 4667 0 +221.01(+4.97%)
Feb 21, 2024 4403 4447 4384 4446 0 -10.51(-0.24%)
Feb 20, 2024 4490 4508 4390 4457 0 -70.81(-1.56%)
Feb 16, 2024 4528 0 -30.42(-0.67%)
Feb 15, 2024 4594 4600 4540 4558 0 -7.31(-0.16%)
Feb 14, 2024 4533 4568 4503 4565 0 +97.23(+2.18%)
Feb 13, 2024 4413 4515 4408 4468 0 -91.86(-2.01%)
Feb 12, 2024 4568 4644 4543 4560 0 -7.26(-0.16%)
Feb 09, 2024 4508 4575 4479 4567 0 +89.29(+1.99%)
Feb 08, 2024 4426 4510 4418 4478 0 +69.28(+1.57%)
Feb 07, 2024 4366 4413 4330 4409 0 +70.46(+1.62%)
Feb 06, 2024 4392 4396 4292 4338 0 -49.83(-1.14%)
Feb 05, 2024 4371 4407 4320 4388 0 +51.37(+1.18%)
Feb 02, 2024 4273 4346 4271 4337 0 +56.25(+1.31%)
Feb 01, 2024 4271 4291 4227 4280 0 +19.56(+0.46%)
Jan 31, 2024 4242 4335 4221 4261 0 -59.07(-1.37%)
Jan 30, 2024 4364 4384 4302 4320 0 -68.29(-1.56%)
Jan 29, 2024 4354 4388 4324 4388 0 +46.18(+1.06%)
Jan 26, 2024 4379 4405 4331 4342 0 -130.16(-2.91%)
Jan 25, 2024 4564 4567 4450 4472 0 -11.07(-0.25%)
Jan 24, 2024 4474 4542 4436 4483 0 +68.07(+1.54%)
Jan 23, 2024 4381 4419 4348 4415 0 +28.66(+0.65%)
Jan 22, 2024 4410 4440 4347 4387 0 +10.95(+0.25%)
Jan 19, 2024 4259 4381 4241 4376 0 +169.13(+4.02%)
Jan 18, 2024 4193 4213 4140 4207 0 +136.58(+3.36%)
Jan 17, 2024 4065 4075 4001 4070 0 -36.00(-0.88%)
Jan 16, 2024 4050 4133 4036 4106 0 +53.52(+1.32%)
Jan 12, 2024 4052 0 -15.48(-0.38%)
Jan 11, 2024 4057 4089 3988 4068 0 +19.06(+0.47%)
Jan 10, 2024 4066 4067 4000 4049 0 -15.81(-0.39%)
Jan 09, 2024 4025 4095 4015 4065 0 +2.17(+0.05%)
Jan 08, 2024 3958 4072 3956 4062 0 +128.99(+3.28%)
Jan 05, 2024 3915 3966 3909 3933 0 +24.64(+0.63%)
Jan 04, 2024 3875 3947 3875 3909 0 -32.36(-0.82%)
Jan 03, 2024 3939 3977 3927 3941 0 -81.83(-2.03%)
Jan 02, 2024 4100 4106 3991 4023 0 -152.43(-3.65%)
Dec 29, 2023 4175 0 -33.21(-0.79%)
Dec 28, 2023 4226 4234 4206 4209 0 -5.91(-0.14%)
Dec 27, 2023 4222 4231 4195 4215 0 +7.14(+0.17%)
Dec 26, 2023 4156 4222 4155 4207 0 +74.59(+1.80%)
Dec 22, 2023 4133 0 +14.27(+0.35%)
Dec 21, 2023 4096 4124 4074 4119 0 +110.93(+2.77%)
Dec 20, 2023 4094 4118 4007 4008 0 -117.90(-2.86%)
Dec 19, 2023 4111 4131 4102 4126 0 +21.77(+0.53%)
Dec 18, 2023 4114 4122 4070 4104 0 -13.21(-0.32%)
Dec 15, 2023 4121 4162 4107 4117 0 +19.53(+0.48%)
Dec 14, 2023 4034 4114 4034 4097 0 +106.52(+2.67%)
Dec 13, 2023 3936 4012 3918 3991 0 +60.77(+1.55%)
Dec 12, 2023 3883 3931 3881 3930 0 +27.80(+0.71%)
Dec 11, 2023 3813 3917 3809 3902 0 +128.21(+3.40%)
Dec 08, 2023 3745 3792 3741 3774 0 +26.63(+0.71%)
Dec 07, 2023 3675 3757 3669 3748 0 +101.72(+2.79%)
Dec 06, 2023 3725 3727 3642 3646 0 -26.58(-0.72%)
Dec 05, 2023 3659 3680 3642 3672 0 -21.04(-0.57%)
Dec 04, 2023 3700 3702 3639 3693 0 -44.83(-1.20%)
Dec 01, 2023 3697 3745 3675 3738 0 +13.69(+0.37%)
Nov 30, 2023 3759 3761 3695 3725 0 -28.78(-0.77%)
Nov 29, 2023 3772 3810 3748 3753 0 +35.01(+0.94%)
Nov 28, 2023 3712 3736 3689 3718 0 -20.96(-0.56%)
Nov 27, 2023 3737 3772 3723 3739 0 -8.61(-0.23%)
Nov 24, 2023 3740 3750 3734 3748 0 +2.96(+0.08%)
Nov 22, 2023 3745 0 +12.17(+0.33%)
Nov 21, 2023 3772 3775 3715 3733 0 -73.01(-1.92%)
Nov 20, 2023 3749 3818 3747 3806 0 +57.15(+1.52%)
Nov 17, 2023 3713 3755 3707 3749 0 +24.55(+0.66%)
Nov 16, 2023 3692 3733 3690 3724 0 +12.01(+0.32%)
Nov 15, 2023 3711 3739 3687 3712 0 +26.52(+0.72%)
Nov 14, 2023 3653 3696 3640 3686 0 +128.83(+3.62%)
Nov 13, 2023 3557 3569 3535 3557 0 -35.00(-0.97%)
Nov 10, 2023 3497 3600 3487 3592 0 +139.40(+4.04%)
Nov 09, 2023 3496 3534 3448 3452 0 -20.33(-0.59%)
Nov 08, 2023 3471 3492 3451 3473 0 +1.21(+0.03%)
Nov 07, 2023 3448 3490 3439 3471 0 +26.57(+0.77%)
Nov 06, 2023 3460 3467 3413 3445 0 -9.68(-0.28%)
Nov 03, 2023 3403 3477 3399 3455 0 +86.03(+2.55%)
Nov 02, 2023 3353 3389 3321 3369 0 +77.59(+2.36%)
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.