Stock Quote

PHLX Semiconductor Sector Index (NQ: SOX )

3,117.31 USD -53.69 (-1.69%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 3224 3241 3141 3171 0 -82.08(-2.52%)
Apr 16, 2021 3273 3275 3248 3253 0 -18.25(-0.56%)
Apr 15, 2021 3250 3277 3226 3271 0 +57.45(+1.79%)
Apr 14, 2021 3245 3269 3200 3214 0 -38.82(-1.19%)
Apr 13, 2021 3276 3285 3223 3253 0 -5.63(-0.17%)
Apr 12, 2021 3274 3275 3231 3258 0 -36.20(-1.10%)
Apr 09, 2021 3272 3296 3263 3295 0 -6.73(-0.20%)
Apr 08, 2021 3301 3305 3274 3301 0 +34.80(+1.07%)
Apr 07, 2021 3259 3281 3241 3266 0 +0.36(+0.01%)
Apr 06, 2021 3283 3304 3237 3266 0 -39.33(-1.19%)
Apr 05, 2021 3283 3314 3255 3305 0 +65.26(+2.01%)
Apr 01, 2021 3240 3240 3240 0 +115.23(+3.69%)
Mar 31, 2021 3073 3147 3073 3125 0 +80.39(+2.64%)
Mar 30, 2021 3035 3056 3013 3045 0 -10.08(-0.33%)
Mar 29, 2021 3080 3086 3022 3055 0 -51.65(-1.66%)
Mar 26, 2021 2961 3108 2960 3106 0 +146.40(+4.95%)
Mar 25, 2021 2903 2972 2881 2960 0 +5.91(+0.20%)
Mar 24, 2021 3050 3056 2952 2954 0 -40.24(-1.34%)
Mar 23, 2021 3082 3082 2982 2994 0 -83.34(-2.71%)
Mar 22, 2021 3058 3112 3041 3078 0 +66.18(+2.20%)
Mar 19, 2021 2978 3039 2945 3011 0 +35.15(+1.18%)
Mar 18, 2021 3061 3069 2975 2976 0 -131.70(-4.24%)
Mar 17, 2021 3025 3130 3005 3108 0 +37.60(+1.22%)
Mar 16, 2021 3056 3116 3052 3070 0 +38.27(+1.26%)
Mar 15, 2021 2982 3033 2964 3032 0 +66.96(+2.26%)
Mar 12, 2021 2934 2970 2924 2965 0 -32.04(-1.07%)
Mar 11, 2021 2965 3015 2948 2997 0 +117.81(+4.09%)
Mar 10, 2021 2970 2976 2878 2879 0 -52.89(-1.80%)
Mar 09, 2021 2862 2952 2854 2932 0 +169.46(+6.13%)
Mar 08, 2021 2905 2924 2759 2763 0 -158.00(-5.41%)
Mar 05, 2021 2899 2928 2765 2921 0 +89.12(+3.15%)
Mar 04, 2021 2947 2980 2794 2832 0 -143.95(-4.84%)
Mar 03, 2021 3072 3080 2973 2976 0 -95.36(-3.11%)
Mar 02, 2021 3162 3167 3068 3071 0 -98.17(-3.10%)
Mar 01, 2021 3118 3170 3094 3169 0 +101.49(+3.31%)
Feb 26, 2021 3042 3097 2991 3068 0 +68.46(+2.28%)
Feb 25, 2021 3142 3163 2988 2999 0 -184.58(-5.80%)
Feb 24, 2021 3061 3186 3037 3184 0 +99.86(+3.24%)
Feb 23, 2021 3042 3105 2963 3084 0 -18.13(-0.58%)
Feb 22, 2021 3181 3203 3094 3102 0 -121.45(-3.77%)
Feb 19, 2021 3201 3242 3188 3223 0 +76.67(+2.44%)
Feb 18, 2021 3143 3160 3109 3147 0 -31.45(-0.99%)
Feb 17, 2021 3197 3216 3138 3178 0 -60.68(-1.87%)
Feb 16, 2021 3251 3269 3222 3239 0 +19.05(+0.59%)
Feb 12, 2021 3220 3220 3220 0 +39.03(+1.23%)
Feb 11, 2021 3108 3183 3108 3181 0 +105.98(+3.45%)
Feb 10, 2021 3097 3109 3035 3075 0 +9.91(+0.32%)
Feb 09, 2021 3071 3089 3057 3065 0 -13.53(-0.44%)
Feb 08, 2021 3011 3079 3011 3078 0 +93.47(+3.13%)
Feb 05, 2021 3026 3029 2983 2985 0 -23.41(-0.78%)
Feb 04, 2021 2967 3008 2952 3008 0 +25.55(+0.86%)
Feb 03, 2021 3055 3063 2982 2983 0 -64.46(-2.12%)
Feb 02, 2021 3044 3049 3005 3047 0 +47.34(+1.58%)
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.