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

PHLX Semiconductor Sector Index (NQ: SOX )

4,853.01 -74.55 (-1.51%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 27, 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 (%)
Nov 27, 2024 4891 4899 4770 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%)
Oct 01, 2024 5182 5188 4988 5025 0 -148.12(-2.86%)
Sep 30, 2024 5154 5202 5102 5173 0 -44.17(-0.85%)
Sep 27, 2024 5316 5318 5191 5217 0 -93.27(-1.76%)
Sep 26, 2024 5352 5356 5183 5310 0 +177.98(+3.47%)
Sep 25, 2024 5080 5168 5078 5133 0 +40.74(+0.80%)
Sep 24, 2024 5071 5120 5010 5092 0 +65.97(+1.31%)
Sep 23, 2024 5026 5044 4985 5026 0 +25.75(+0.51%)
Sep 20, 2024 5013 5035 4929 5000 0 -66.59(-1.31%)
Sep 19, 2024 5048 5136 5005 5067 0 +207.36(+4.27%)
Sep 18, 2024 4935 5006 4855 4859 0 -52.81(-1.08%)
Sep 17, 2024 4970 4981 4874 4912 0 +1.66(+0.03%)
Sep 16, 2024 4906 4936 4850 4910 0 -70.05(-1.41%)
Sep 13, 2024 4941 4991 4930 4980 0 +82.05(+1.68%)
Sep 12, 2024 4870 4944 4824 4898 0 -11.73(-0.24%)
Sep 11, 2024 4711 4919 4617 4910 0 +229.50(+4.90%)
Sep 10, 2024 4626 4685 4562 4681 0 +54.89(+1.19%)
Sep 09, 2024 4598 4637 4547 4626 0 +97.57(+2.15%)
Sep 06, 2024 4699 4701 4508 4528 0 -214.21(-4.52%)
Sep 05, 2024 4712 4822 4698 4742 0 -28.43(-0.60%)
Sep 04, 2024 4706 4844 4695 4771 0 +11.85(+0.25%)
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.