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

PHLX Semiconductor Sector Index (NQ: SOX )

5,158.82 +129.57 (+2.58%)
Streaming Delayed Price Updated: 4:15 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5154 5177 5075 5159 0 +129.57(+2.58%)
Aug 29, 2024 5064 5158 5010 5029 0 -30.31(-0.60%)
Aug 28, 2024 5139 5164 5006 5060 0 -94.07(-1.83%)
Aug 27, 2024 5063 5171 5019 5154 0 +56.28(+1.10%)
Aug 26, 2024 5198 5229 5080 5097 0 -131.30(-2.51%)
Aug 23, 2024 5163 5259 5149 5229 0 +141.75(+2.79%)
Aug 22, 2024 5310 5316 5072 5087 0 -181.03(-3.44%)
Aug 21, 2024 5232 5289 5205 5268 0 +71.63(+1.38%)
Aug 20, 2024 5231 5273 5159 5196 0 -70.27(-1.33%)
Aug 19, 2024 5153 5267 5096 5267 0 +96.32(+1.86%)
Aug 16, 2024 5110 5186 5100 5170 0 -3.13(-0.06%)
Aug 15, 2024 5036 5190 5022 5173 0 +240.03(+4.87%)
Aug 14, 2024 4984 5000 4852 4933 0 -8.96(-0.18%)
Aug 13, 2024 4809 4946 4788 4942 0 +198.49(+4.18%)
Aug 12, 2024 4731 4800 4690 4744 0 +34.37(+0.73%)
Aug 09, 2024 4705 4746 4644 4709 0 -20.56(-0.43%)
Aug 08, 2024 4554 4737 4472 4730 0 +303.74(+6.86%)
Aug 07, 2024 4710 4739 4419 4426 0 -141.30(-3.09%)
Aug 06, 2024 4559 4683 4494 4568 0 +48.12(+1.06%)
Aug 05, 2024 4334 4635 4290 4519 0 -88.31(-1.92%)
Aug 02, 2024 4644 4699 4541 4608 0 -251.83(-5.18%)
Aug 01, 2024 5143 5201 4801 4860 0 -373.59(-7.14%)
Jul 31, 2024 5129 5241 5088 5233 0 +343.03(+7.01%)
Jul 30, 2024 5104 5119 4875 4890 0 -197.47(-3.88%)
Jul 29, 2024 5159 5226 5074 5088 0 -15.51(-0.30%)
Jul 26, 2024 5106 5148 5056 5103 0 +97.77(+1.95%)
Jul 25, 2024 5052 5168 4907 5005 0 -100.29(-1.96%)
Jul 24, 2024 5320 5331 5098 5106 0 -292.25(-5.41%)
Jul 23, 2024 5409 5454 5386 5398 0 -79.93(-1.46%)
Jul 22, 2024 5379 5482 5344 5478 0 +210.67(+4.00%)
Jul 19, 2024 5423 5429 5262 5267 0 -169.26(-3.11%)
Jul 18, 2024 5497 5511 5341 5436 0 +27.71(+0.51%)
Jul 17, 2024 5596 5636 5403 5409 0 -395.32(-6.81%)
Jul 16, 2024 5793 5813 5715 5804 0 +26.32(+0.46%)
Jul 15, 2024 5803 5854 5744 5778 0 +2.52(+0.04%)
Jul 12, 2024 5727 5871 5706 5775 0 +75.53(+1.33%)
Jul 11, 2024 5930 5932 5682 5700 0 -204.88(-3.47%)
Jul 10, 2024 5820 5914 5799 5905 0 +139.34(+2.42%)
Jul 09, 2024 5799 5826 5714 5765 0 -0.01(-0.00%)
Jul 08, 2024 5701 5772 5701 5765 0 +108.90(+1.93%)
Jul 05, 2024 5684 5704 5625 5656 0 +4.59(+0.08%)
Jul 03, 2024 5652 0 +106.73(+1.92%)
Jul 02, 2024 5442 5546 5442 5545 0 +67.84(+1.24%)
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.