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 -30.61 (-0.64%)
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 (%)
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%)
Feb 01, 2016 608.76 619.46 607.70 616.60 0 +2.92(+0.48%)
Jan 29, 2016 594.13 613.64 594.07 613.68 0 +26.83(+4.57%)
Jan 28, 2016 591.17 593.96 582.33 586.85 0 -1.83(-0.31%)
Jan 27, 2016 593.70 599.93 585.76 588.68 0 -7.18(-1.20%)
Jan 26, 2016 591.87 600.27 589.45 595.86 0 +6.05(+1.03%)
Jan 25, 2016 597.25 598.21 588.60 589.80 0 -8.62(-1.44%)
Jan 22, 2016 599.97 602.23 594.56 598.42 0 +10.87(+1.85%)
Jan 21, 2016 585.23 594.78 578.58 587.56 0 +8.62(+1.49%)
Jan 20, 2016 571.64 584.76 562.75 578.94 0 +3.76(+0.65%)
Jan 19, 2016 585.92 587.52 570.18 575.18 0 +0.88(+0.15%)
Jan 15, 2016 574.29 574.29 574.29 0 -27.27(-4.53%)
Jan 14, 2016 592.17 604.55 583.66 601.57 0 +12.08(+2.05%)
Jan 13, 2016 608.26 613.17 588.75 589.48 0 -19.08(-3.14%)
Jan 12, 2016 610.32 613.99 599.90 608.56 0 +5.01(+0.83%)
Jan 11, 2016 606.25 608.85 595.13 603.55 0 +3.07(+0.51%)
Jan 08, 2016 612.61 616.58 599.87 600.48 0 -9.77(-1.60%)
Jan 07, 2016 616.83 624.58 608.88 610.25 0 -20.95(-3.32%)
Jan 06, 2016 638.28 639.36 626.28 631.20 0 -18.27(-2.81%)
Jan 05, 2016 657.36 658.75 648.80 649.47 0 -6.80(-1.04%)
Jan 04, 2016 650.44 656.41 646.88 656.27 0 -7.21(-1.09%)
Dec 31, 2015 663.48 663.48 663.48 0 -9.60(-1.43%)
Dec 30, 2015 679.27 680.62 672.75 673.08 0 -6.70(-0.99%)
Dec 29, 2015 674.85 682.36 673.76 679.78 0 +8.03(+1.19%)
Dec 28, 2015 671.85 671.85 664.80 671.75 0 -2.64(-0.39%)
Dec 24, 2015 674.39 674.39 674.39 0 +2.61(+0.39%)
Dec 23, 2015 668.06 672.44 666.52 671.78 0 +4.68(+0.70%)
Dec 22, 2015 669.52 661.74 667.11 0 +0.98(+0.15%)
Dec 21, 2015 659.76 666.31 657.52 666.13 0 +12.41(+1.90%)
Dec 18, 2015 658.82 660.44 653.15 653.72 0 -7.99(-1.21%)
Dec 17, 2015 676.38 677.70 661.49 661.71 0 -10.00(-1.49%)
Dec 16, 2015 670.75 672.87 660.91 671.71 0 +5.24(+0.79%)
Dec 15, 2015 660.36 669.37 659.41 666.47 0 +9.98(+1.52%)
Dec 14, 2015 662.50 663.11 650.10 656.49 0 -4.29(-0.65%)
Dec 11, 2015 666.36 669.44 660.12 660.78 0 -13.45(-1.99%)
Dec 10, 2015 670.27 679.12 669.57 674.23 0 +3.94(+0.59%)
Dec 09, 2015 678.60 680.18 667.24 670.29 0 -8.75(-1.29%)
Dec 08, 2015 674.94 681.27 672.94 679.03 0 -5.82(-0.85%)
Dec 07, 2015 689.08 689.80 683.77 684.86 0 -6.63(-0.96%)
Dec 04, 2015 678.82 692.60 676.99 691.49 0 +12.76(+1.88%)
Dec 03, 2015 692.16 693.13 675.72 678.72 0 -3.96(-0.58%)
Dec 02, 2015 688.13 690.56 681.86 682.69 0 -3.84(-0.56%)
Dec 01, 2015 679.47 686.62 679.47 686.52 0 +9.39(+1.39%)
Nov 30, 2015 670.83 677.88 669.51 677.14 0 +6.63(+0.99%)
Nov 27, 2015 666.74 671.27 666.39 670.51 0 +4.42(+0.66%)
Nov 25, 2015 666.09 666.09 666.09 0 +0.47(+0.07%)
Nov 24, 2015 655.97 666.80 655.80 665.61 0 +8.43(+1.28%)
Nov 23, 2015 656.61 657.18 0 -8.57(-1.29%)
Nov 20, 2015 663.72 665.76 0 +2.13(+0.32%)
Nov 19, 2015 662.93 669.37 659.66 663.63 0 +1.49(+0.22%)
Nov 18, 2015 655.12 662.57 651.65 662.14 0 +6.32(+0.96%)
Nov 17, 2015 652.68 660.59 651.60 655.82 0 +3.79(+0.58%)
Nov 16, 2015 643.39 652.11 643.28 652.03 0 +8.32(+1.29%)
Nov 13, 2015 649.16 651.59 641.39 643.71 0 -6.06(-0.93%)
Nov 12, 2015 654.28 658.63 649.70 649.77 0 -8.51(-1.29%)
Nov 11, 2015 659.72 665.01 657.68 658.28 0 +0.31(+0.05%)
Nov 10, 2015 661.56 661.64 655.70 657.96 0 -11.98(-1.79%)
Nov 09, 2015 673.20 673.21 666.58 669.94 0 -6.53(-0.96%)
Nov 06, 2015 665.17 676.84 664.83 676.47 0 +17.11(+2.59%)
Nov 05, 2015 670.83 671.04 658.23 659.36 0 -14.11(-2.10%)
Nov 04, 2015 672.49 674.31 668.52 673.48 0 +1.79(+0.27%)
Nov 03, 2015 666.58 674.43 666.36 671.69 0 +3.15(+0.47%)
Nov 02, 2015 662.88 669.37 662.79 668.53 0 +6.02(+0.91%)
Oct 30, 2015 658.89 664.84 658.89 662.52 0 +5.58(+0.85%)
Oct 29, 2015 662.17 664.22 655.33 656.94 0 -20.27(-2.99%)
Oct 28, 2015 670.11 677.35 667.44 677.21 0 +11.50(+1.73%)
Oct 27, 2015 665.76 670.61 664.13 665.71 0 -4.47(-0.67%)
Oct 26, 2015 679.76 680.32 668.40 670.19 0 -13.52(-1.98%)
Oct 23, 2015 678.58 685.78 674.82 683.71 0 +7.77(+1.15%)
Oct 22, 2015 664.90 676.71 664.62 675.95 0 +22.70(+3.48%)
Oct 21, 2015 661.14 665.41 652.90 653.24 0 +1.37(+0.21%)
Oct 20, 2015 652.39 654.35 648.44 651.87 0 -1.00(-0.15%)
Oct 19, 2015 651.18 657.10 647.85 652.88 0 +0.24(+0.04%)
Oct 16, 2015 651.32 653.79 647.47 652.63 0 +0.74(+0.11%)
Oct 15, 2015 650.51 656.25 645.91 651.89 0 +6.19(+0.96%)
Oct 14, 2015 625.67 650.84 624.34 645.70 0 +23.42(+3.76%)
Oct 13, 2015 625.07 629.34 622.08 622.28 0 -8.26(-1.31%)
Oct 12, 2015 630.53 631.83 627.09 630.54 0 +1.04(+0.16%)
Oct 09, 2015 636.25 626.68 629.51 0 -5.31(-0.84%)
Oct 08, 2015 629.39 635.25 624.40 634.81 0 +3.49(+0.55%)
Oct 07, 2015 627.27 633.95 619.80 631.32 0 +9.37(+1.51%)
Oct 06, 2015 619.00 623.72 610.74 621.95 0 +2.10(+0.34%)
Oct 05, 2015 613.78 622.93 612.35 619.85 0 +11.40(+1.87%)
Oct 02, 2015 590.17 608.47 587.49 608.46 0 +12.83(+2.15%)
Oct 01, 2015 602.31 602.45 585.44 595.62 0 -7.11(-1.18%)
Sep 30, 2015 588.48 603.35 588.33 602.73 0 +22.25(+3.83%)
Sep 29, 2015 577.18 585.87 573.64 580.48 0 +4.06(+0.71%)
Sep 28, 2015 590.01 592.40 576.40 576.42 0 -16.46(-2.78%)
Sep 25, 2015 597.98 601.94 587.36 592.88 0 +3.16(+0.54%)
Sep 24, 2015 586.15 593.42 574.38 589.72 0 -1.02(-0.17%)
Sep 23, 2015 596.40 598.69 590.11 590.74 0 -4.32(-0.73%)
Sep 22, 2015 598.84 600.18 592.90 595.06 0 -13.67(-2.25%)
Sep 21, 2015 614.02 616.51 605.82 608.73 0 -2.01(-0.33%)
Sep 18, 2015 612.16 618.37 608.23 610.75 0 -10.30(-1.66%)
Sep 17, 2015 625.37 631.37 620.01 621.05 0 -5.52(-0.88%)
Sep 16, 2015 623.64 627.04 619.81 626.57 0 +1.42(+0.23%)
Sep 15, 2015 621.25 626.92 619.80 625.14 0 +7.48(+1.21%)
Sep 14, 2015 619.29 620.72 615.02 617.67 0 +1.86(+0.30%)
Sep 11, 2015 608.99 616.29 607.44 615.81 0 +0.47(+0.08%)
Sep 10, 2015 612.68 621.16 606.67 615.34 0 +2.51(+0.41%)
Sep 09, 2015 629.88 633.76 611.41 612.83 0 -11.23(-1.80%)
Sep 08, 2015 612.86 624.55 612.57 624.06 0 +26.44(+4.42%)
Sep 04, 2015 597.62 597.62 597.62 0 -10.96(-1.80%)
Sep 03, 2015 607.36 616.47 606.81 608.58 0 +4.80(+0.80%)
Sep 02, 2015 600.39 603.83 593.19 603.78 0 +13.66(+2.31%)
Sep 01, 2015 595.54 605.19 586.56 590.12 0 -20.92(-3.42%)
Aug 31, 2015 609.27 617.51 605.27 611.04 0 -2.86(-0.47%)
Aug 28, 2015 607.22 614.53 607.02 613.91 0 +4.15(+0.68%)
Aug 27, 2015 610.51 596.95 609.75 0 +21.93(+3.73%)
Aug 26, 2015 575.13 588.50 566.30 587.82 0 +28.24(+5.05%)
Aug 25, 2015 583.70 588.11 559.59 559.59 0 -6.99(-1.23%)
Aug 24, 2015 545.54 590.95 543.03 566.58 0 -12.02(-2.08%)
Aug 21, 2015 587.80 596.32 578.58 578.59 0 -16.18(-2.72%)
Aug 20, 2015 610.60 612.00 594.77 594.78 0 -23.55(-3.81%)
Aug 19, 2015 623.76 625.57 614.08 618.33 0 -5.68(-0.91%)
Aug 18, 2015 634.87 635.21 622.94 624.01 0 -13.24(-2.08%)
Aug 17, 2015 627.08 637.38 625.30 637.25 0 +6.21(+0.98%)
Aug 14, 2015 633.27 634.56 627.17 631.04 0 -3.83(-0.60%)
Aug 13, 2015 641.29 643.60 634.75 634.87 0 -6.65(-1.04%)
Aug 12, 2015 628.37 644.45 625.23 641.52 0 +3.67(+0.58%)
Aug 11, 2015 644.71 646.01 635.17 637.85 0 -14.79(-2.27%)
Aug 10, 2015 642.19 653.69 641.86 652.65 0 +15.82(+2.48%)
Aug 07, 2015 631.64 637.54 630.22 636.82 0 +3.69(+0.58%)
Aug 06, 2015 644.72 644.82 628.29 633.13 0 -11.49(-1.78%)
Aug 05, 2015 639.95 649.22 639.72 644.62 0 +7.44(+1.17%)
Aug 04, 2015 641.73 643.42 633.05 637.17 0 -7.18(-1.11%)
Aug 03, 2015 645.85 647.06 640.95 644.35 0 -1.93(-0.30%)
Jul 31, 2015 654.66 654.66 645.36 646.29 0 -7.87(-1.20%)
Jul 30, 2015 648.84 656.24 646.36 654.15 0 +2.41(+0.37%)
Jul 29, 2015 648.95 652.91 644.61 651.75 0 +0.85(+0.13%)
Jul 28, 2015 640.77 655.11 636.00 650.90 0 +13.02(+2.04%)
Jul 27, 2015 637.86 642.30 630.90 637.88 0 -4.60(-0.72%)
Jul 24, 2015 658.65 658.93 641.78 642.48 0 -13.04(-1.99%)
Jul 23, 2015 650.95 663.67 650.72 655.51 0 +9.39(+1.45%)
Jul 22, 2015 642.24 647.78 638.95 646.13 0 -16.73(-2.52%)
Jul 21, 2015 662.69 668.44 661.34 662.86 0 +0.35(+0.05%)
Jul 20, 2015 669.69 670.75 662.14 662.50 0 -4.55(-0.68%)
Jul 17, 2015 666.90 667.67 661.69 667.05 0 -1.56(-0.23%)
Jul 16, 2015 662.30 668.61 0 +1.60(+0.24%)
Jul 15, 2015 670.46 672.16 664.04 667.02 0 -4.14(-0.62%)
Jul 14, 2015 667.93 672.67 666.72 671.16 0 +7.19(+1.08%)
Jul 13, 2015 664.97 665.44 659.14 663.97 0 +5.09(+0.77%)
Jul 10, 2015 654.25 661.13 653.66 658.88 0 +12.24(+1.89%)
Jul 09, 2015 665.80 667.81 646.53 646.64 0 -8.61(-1.31%)
Jul 08, 2015 662.84 663.44 653.44 655.25 0 -17.66(-2.62%)
Jul 07, 2015 673.49 674.65 652.88 672.91 0 -2.20(-0.33%)
Jul 06, 2015 678.18 685.28 672.43 675.11 0 -10.40(-1.52%)
Jul 02, 2015 685.51 685.51 685.51 0 +3.38(+0.50%)
Jul 01, 2015 687.62 690.87 680.54 682.13 0 +1.59(+0.23%)
Jun 30, 2015 683.59 685.72 677.26 680.54 0 +2.47(+0.36%)
Jun 29, 2015 684.98 692.99 677.50 678.07 0 -20.29(-2.91%)
Jun 26, 2015 708.14 708.82 695.37 698.36 0 -17.48(-2.44%)
Jun 25, 2015 718.95 720.77 714.09 715.83 0 -0.66(-0.09%)
Jun 24, 2015 722.80 724.75 716.41 716.49 0 -7.39(-1.02%)
Jun 23, 2015 730.57 721.76 723.88 0 -4.34(-0.60%)
Jun 22, 2015 728.08 729.59 724.13 728.22 0 +4.85(+0.67%)
Jun 19, 2015 727.54 728.24 719.24 723.37 0 -2.23(-0.31%)
Jun 18, 2015 717.64 728.57 717.57 725.60 0 +10.40(+1.45%)
Jun 17, 2015 716.08 717.98 712.06 715.20 0 +0.12(+0.02%)
Jun 16, 2015 710.98 716.42 709.57 715.07 0 +2.44(+0.34%)
Jun 15, 2015 706.75 713.17 703.13 712.63 0 -1.50(-0.21%)
Jun 12, 2015 718.04 713.11 714.13 0 -6.41(-0.89%)
Jun 11, 2015 722.03 724.34 719.88 720.53 0 -0.40(-0.06%)
Jun 10, 2015 715.36 723.30 714.88 720.94 0 +9.34(+1.31%)
Jun 09, 2015 713.84 704.83 711.60 0 -0.77(-0.11%)
Jun 08, 2015 725.96 726.13 710.70 712.37 0 -13.92(-1.92%)
Jun 05, 2015 728.12 719.51 726.29 0 +0.48(+0.07%)
Jun 04, 2015 729.33 732.12 724.06 725.81 0 -6.89(-0.94%)
Jun 03, 2015 741.66 742.02 732.26 732.70 0 -4.58(-0.62%)
Jun 02, 2015 743.41 743.41 736.86 737.28 0 -8.80(-1.18%)
Jun 01, 2015 748.84 751.21 742.04 746.08 0 +0.67(+0.09%)
May 29, 2015 746.05 749.23 742.55 745.41 0 +2.14(+0.29%)
May 28, 2015 743.87 746.95 738.33 743.27 0 +0.92(+0.12%)
May 27, 2015 744.77 716.34 742.35 0 +27.60(+3.86%)
May 26, 2015 718.63 719.54 711.39 714.75 0 -5.45(-0.76%)
May 22, 2015 720.20 720.20 720.20 0 +1.75(+0.24%)
May 21, 2015 719.74 710.92 718.44 0 +3.97(+0.56%)
May 20, 2015 720.22 712.01 714.48 0 +1.09(+0.15%)
May 19, 2015 718.18 721.23 711.02 713.39 0 -3.15(-0.44%)
May 18, 2015 710.85 716.94 708.63 716.54 0 +7.02(+0.99%)
May 15, 2015 710.04 712.48 706.25 709.52 0 +1.20(+0.17%)
May 14, 2015 12.79 12.79 12.79 708.32 300 +8.19(+1.17%)
May 13, 2015 698.40 705.10 698.15 700.13 0 +3.95(+0.57%)
May 12, 2015 699.20 700.17 692.76 696.18 0 -6.13(-0.87%)
May 11, 2015 700.99 704.87 699.38 702.32 0 +0.19(+0.03%)
May 08, 2015 698.99 704.89 698.52 702.13 0 +6.93(+1.00%)
May 07, 2015 690.31 696.27 690.23 695.20 0 +7.75(+1.13%)
May 06, 2015 690.90 693.71 682.69 687.45 0 -0.95(-0.14%)
May 05, 2015 699.26 699.94 687.74 688.40 0 -15.63(-2.22%)
May 04, 2015 706.49 708.60 701.94 704.03 0 -1.47(-0.21%)
May 01, 2015 692.07 707.08 691.92 705.50 0 +19.21(+2.80%)
Apr 30, 2015 690.51 693.68 682.14 686.29 0 -5.90(-0.85%)
Apr 29, 2015 690.57 694.59 685.11 692.19 0 -4.06(-0.58%)
Apr 28, 2015 696.31 697.55 686.53 696.24 0 +0.13(+0.02%)
Apr 27, 2015 694.78 703.16 693.78 696.11 0 +2.38(+0.34%)
Apr 24, 2015 704.24 704.24 689.57 693.73 0 -11.73(-1.66%)
Apr 23, 2015 702.13 708.51 700.62 705.46 0 -11.36(-1.58%)
Apr 22, 2015 712.20 717.15 705.93 716.82 0 +9.70(+1.37%)
Apr 21, 2015 710.56 711.69 704.24 707.12 0 +4.83(+0.69%)
Apr 20, 2015 699.19 704.81 699.18 702.29 0 +6.20(+0.89%)
Apr 17, 2015 699.57 700.23 692.72 696.09 0 -10.00(-1.42%)
Apr 16, 2015 703.72 707.27 702.78 706.08 0 -3.23(-0.46%)
Apr 15, 2015 702.23 711.33 702.14 709.32 0 +11.46(+1.64%)
Apr 14, 2015 704.22 704.82 695.08 697.85 0 -6.66(-0.95%)
Apr 13, 2015 710.57 712.66 703.80 704.52 0 -4.53(-0.64%)
Apr 10, 2015 706.42 709.11 705.38 709.04 0 +2.87(+0.41%)
Apr 09, 2015 694.55 706.80 694.39 706.18 0 +8.73(+1.25%)
Apr 08, 2015 692.12 699.15 691.38 697.45 0 +4.51(+0.65%)
Apr 07, 2015 692.14 698.75 691.62 692.94 0 +0.26(+0.04%)
Apr 06, 2015 681.09 694.09 679.33 692.68 0 +3.51(+0.51%)
Apr 02, 2015 689.17 689.17 689.17 0 -2.02(-0.29%)
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.