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

PHLX Semiconductor Sector Index (NQ: SOX )

5,186.56 +13.00 (+0.25%)
Streaming Delayed Price Updated: 1:01 PM EST, Dec 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 (%)
Dec 24, 2024 5174 0 +54.81(+1.07%)
Dec 23, 2024 5017 5124 5014 5119 0 +153.84(+3.10%)
Dec 20, 2024 4862 5033 4853 4965 0 +71.44(+1.46%)
Dec 19, 2024 4984 4997 4882 4893 0 -77.51(-1.56%)
Dec 18, 2024 5207 5248 4936 4971 0 -198.81(-3.85%)
Dec 17, 2024 5193 5213 5136 5170 0 -86.27(-1.64%)
Dec 16, 2024 5176 5281 5135 5256 0 +106.28(+2.06%)
Dec 13, 2024 5127 5185 5071 5150 0 +167.59(+3.36%)
Dec 12, 2024 4975 5006 4947 4982 0 -45.61(-0.91%)
Dec 11, 2024 4964 5055 4940 5028 0 +133.10(+2.72%)
Dec 10, 2024 5030 5033 4863 4895 0 -124.14(-2.47%)
Dec 09, 2024 5024 5085 4999 5019 0 -42.46(-0.84%)
Dec 06, 2024 5029 5073 5019 5061 0 +34.93(+0.69%)
Dec 05, 2024 5105 5114 5015 5026 0 -95.41(-1.86%)
Dec 04, 2024 5141 5144 5076 5122 0 +85.92(+1.71%)
Dec 03, 2024 5027 5060 5015 5036 0 -19.46(-0.38%)
Dec 02, 2024 4957 5084 4956 5055 0 +128.76(+2.61%)
Nov 29, 2024 4894 4976 4888 4927 0 +73.55(+1.52%)
Nov 27, 2024 4853 0 -74.55(-1.51%)
Nov 26, 2024 5027 5036 4892 4928 0 -60.36(-1.21%)
Nov 25, 2024 5001 5031 4955 4988 0 +32.12(+0.65%)
Nov 22, 2024 4956 4974 4922 4956 0 -7.25(-0.15%)
Nov 21, 2024 4948 4990 4842 4963 0 +78.80(+1.61%)
Nov 20, 2024 4898 4903 4813 4884 0 -34.91(-0.71%)
Nov 19, 2024 4875 4925 4861 4919 0 +30.39(+0.62%)
Nov 18, 2024 4833 4897 4806 4889 0 +55.18(+1.14%)
Nov 15, 2024 4914 4936 4817 4834 0 -171.00(-3.42%)
Nov 14, 2024 5063 5076 4993 5005 0 -1.70(-0.03%)
Nov 13, 2024 5077 5086 5000 5006 0 -102.35(-2.00%)
Nov 12, 2024 5146 5153 5044 5109 0 -47.75(-0.93%)
Nov 11, 2024 5241 5243 5098 5156 0 -134.13(-2.54%)
Nov 08, 2024 5312 5333 5262 5291 0 -43.47(-0.81%)
Nov 07, 2024 5295 5338 5280 5334 0 +118.42(+2.27%)
Nov 06, 2024 5166 5234 5119 5216 0 +157.74(+3.12%)
Nov 05, 2024 5003 5059 4999 5058 0 +83.84(+1.69%)
Nov 04, 2024 4997 5052 4961 4974 0 -27.43(-0.55%)
Nov 01, 2024 4985 5054 4976 5001 0 +54.67(+1.11%)
Oct 31, 2024 5086 5086 4912 4947 0 -206.74(-4.01%)
Oct 30, 2024 5193 5229 5152 5153 0 -178.68(-3.35%)
Oct 29, 2024 5211 5358 5188 5332 0 +120.50(+2.31%)
Oct 28, 2024 5200 5247 5190 5212 0 -1.16(-0.02%)
Oct 25, 2024 5215 5288 5211 5213 0 +55.22(+1.07%)
Oct 24, 2024 5170 5175 5116 5158 0 +26.24(+0.51%)
Oct 23, 2024 5177 5191 5061 5131 0 -59.34(-1.14%)
Oct 22, 2024 5183 5208 5152 5191 0 -24.50(-0.47%)
Oct 21, 2024 5195 5223 5145 5215 0 +6.59(+0.13%)
Oct 18, 2024 5238 5244 5190 5209 0 +3.81(+0.07%)
Oct 17, 2024 5293 5302 5204 5205 0 +48.95(+0.95%)
Oct 16, 2024 5192 5207 5126 5156 0 +10.65(+0.21%)
Oct 15, 2024 5422 5442 5112 5145 0 -287.00(-5.28%)
Oct 14, 2024 5380 5445 5376 5432 0 +96.27(+1.80%)
Oct 11, 2024 5264 5352 5261 5336 0 +42.00(+0.79%)
Oct 10, 2024 5253 5322 5225 5294 0 -27.96(-0.53%)
Oct 09, 2024 5272 5327 5220 5322 0 +55.80(+1.06%)
Oct 08, 2024 5209 5283 5177 5266 0 +69.30(+1.33%)
Oct 07, 2024 5170 5243 5163 5197 0 -10.04(-0.19%)
Oct 04, 2024 5234 5237 5141 5207 0 +81.63(+1.59%)
Oct 03, 2024 5075 5189 5071 5125 0 +26.01(+0.51%)
Oct 02, 2024 5032 5151 5008 5099 0 +74.26(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.