Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,946.75 -206.74 (-4.01%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 693.17 694.49 685.57 691.19 0 -4.29(-0.62%)
Mar 31, 2015 699.68 702.48 694.57 695.48 0 -8.26(-1.17%)
Mar 30, 2015 705.27 694.98 703.74 0 +9.42(+1.36%)
Mar 27, 2015 676.67 697.11 673.96 694.32 0 +19.08(+2.83%)
Mar 26, 2015 12.50 12.50 12.50 675.25 2,000 -9.49(-1.39%)
Mar 25, 2015 717.38 717.38 683.98 684.73 0 -33.05(-4.60%)
Mar 24, 2015 723.83 725.25 717.66 717.78 0 -6.18(-0.85%)
Mar 23, 2015 730.31 731.30 723.95 723.96 0 -6.95(-0.95%)
Mar 20, 2015 725.92 732.73 724.23 730.91 0 +10.71(+1.49%)
Mar 19, 2015 717.85 721.98 716.57 720.20 0 +1.72(+0.24%)
Mar 18, 2015 711.77 721.82 703.66 718.48 0 +5.28(+0.74%)
Mar 17, 2015 712.92 714.44 709.08 713.19 0 -5.34(-0.74%)
Mar 16, 2015 711.87 718.91 711.64 718.53 0 +10.74(+1.52%)
Mar 13, 2015 703.31 708.99 700.10 707.79 0 +5.02(+0.71%)
Mar 12, 2015 695.87 703.07 695.83 702.77 0 -0.39(-0.06%)
Mar 11, 2015 705.04 710.46 702.85 703.16 0 +1.86(+0.27%)
Mar 10, 2015 20.57 20.57 20.57 701.30 4,921 -13.73(-1.92%)
Mar 09, 2015 713.32 716.52 711.30 715.03 0 +2.61(+0.37%)
Mar 06, 2015 710.63 712.42 0 -7.83(-1.09%)
Mar 05, 2015 722.53 724.28 716.98 720.25 0 +0.72(+0.10%)
Mar 04, 2015 719.92 711.46 719.54 0 -0.72(-0.10%)
Mar 03, 2015 719.65 720.26 0 -14.25(-1.94%)
Mar 02, 2015 734.53 734.51 0 +19.86(+2.78%)
Feb 27, 2015 716.78 718.60 712.71 714.65 0 -2.02(-0.28%)
Feb 26, 2015 718.81 716.67 0 +4.68(+0.66%)
Feb 25, 2015 714.56 716.06 710.00 711.99 0 -4.12(-0.58%)
Feb 24, 2015 716.29 716.12 0 +9.41(+1.33%)
Feb 23, 2015 710.40 710.47 704.16 706.70 0 -4.55(-0.64%)
Feb 20, 2015 704.64 711.51 702.94 711.25 0 +4.29(+0.61%)
Feb 19, 2015 704.16 708.87 702.76 706.96 0 +1.80(+0.25%)
Feb 18, 2015 704.60 707.01 702.24 705.16 0 -1.98(-0.28%)
Feb 17, 2015 703.92 707.75 702.37 707.14 0 +2.06(+0.29%)
Feb 13, 2015 705.08 705.08 705.08 0 +4.88(+0.70%)
Feb 12, 2015 692.42 700.19 691.71 700.19 0 +10.95(+1.59%)
Feb 11, 2015 687.22 691.62 684.35 689.25 0 +2.21(+0.32%)
Feb 10, 2015 672.24 687.32 671.14 687.03 0 +22.50(+3.39%)
Feb 09, 2015 669.51 670.06 662.95 664.54 0 -7.31(-1.09%)
Feb 06, 2015 676.04 682.02 670.02 671.85 0 -3.85(-0.57%)
Feb 05, 2015 671.77 675.78 668.14 675.69 0 +6.54(+0.98%)
Feb 04, 2015 664.43 673.79 664.43 669.15 0 +2.22(+0.33%)
Feb 03, 2015 657.75 667.13 656.82 666.93 0 +11.75(+1.79%)
Feb 02, 2015 653.78 657.24 641.09 655.19 0 +2.05(+0.31%)
Jan 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
Jan 02, 2015 690.28 694.03 680.28 686.73 0 -0.14(-0.02%)
Dec 31, 2014 686.87 686.87 686.87 0 -4.12(-0.60%)
Dec 30, 2014 692.32 693.97 690.70 690.99 0 -4.09(-0.59%)
Dec 29, 2014 696.19 696.62 692.43 695.08 0 -1.92(-0.28%)
Dec 26, 2014 698.07 699.78 695.91 697.00 0 +0.65(+0.09%)
Dec 24, 2014 696.35 696.35 696.35 0 +1.02(+0.15%)
Dec 23, 2014 699.37 702.17 694.97 695.32 0 -1.36(-0.20%)
Dec 22, 2014 689.45 697.32 688.83 696.68 0 +10.59(+1.54%)
Dec 19, 2014 688.56 689.19 682.90 686.10 0 -2.03(-0.29%)
Dec 18, 2014 685.72 688.12 681.29 688.12 0 +12.54(+1.86%)
Dec 17, 2014 662.06 676.70 656.66 675.58 0 +14.29(+2.16%)
Dec 16, 2014 675.23 661.30 0 -4.42(-0.66%)
Dec 15, 2014 676.06 681.34 663.37 665.71 0 -5.61(-0.84%)
Dec 12, 2014 676.86 681.70 671.18 671.33 0 -11.82(-1.73%)
Dec 11, 2014 683.26 691.41 681.52 683.15 0 +3.18(+0.47%)
Dec 10, 2014 690.00 693.56 678.55 679.97 0 -12.87(-1.86%)
Dec 09, 2014 683.52 694.64 681.45 692.84 0 -0.16(-0.02%)
Dec 08, 2014 700.56 704.44 688.51 693.00 0 -10.11(-1.44%)
Dec 05, 2014 697.17 703.12 696.48 703.12 0 +6.95(+1.00%)
Dec 04, 2014 696.39 700.49 691.90 696.16 0 +0.88(+0.13%)
Dec 03, 2014 684.10 696.21 684.10 695.28 0 +13.92(+2.04%)
Dec 02, 2014 675.54 681.44 672.88 681.35 0 +4.66(+0.69%)
Dec 01, 2014 683.98 686.04 674.20 676.69 0 -9.05(-1.32%)
Nov 28, 2014 685.02 687.71 681.35 685.74 0 +2.26(+0.33%)
Nov 26, 2014 683.49 683.49 683.49 0 +14.13(+2.11%)
Nov 25, 2014 671.18 672.22 668.36 669.36 0 -0.11(-0.02%)
Nov 24, 2014 669.47 0 +6.52(+0.98%)
Nov 21, 2014 661.74 665.27 657.94 662.95 0 +6.67(+1.02%)
Nov 20, 2014 645.92 656.66 644.36 656.27 0 +6.09(+0.94%)
Nov 19, 2014 654.51 655.46 647.15 650.18 0 -4.59(-0.70%)
Nov 18, 2014 642.32 656.45 642.32 654.77 0 +12.22(+1.90%)
Nov 17, 2014 642.24 644.18 637.30 642.54 0 -3.02(-0.47%)
Nov 14, 2014 638.60 645.93 635.21 645.56 0 +5.77(+0.90%)
Nov 13, 2014 642.24 646.40 637.68 639.80 0 +0.04(+0.01%)
Nov 12, 2014 638.59 640.47 636.12 639.76 0 -0.67(-0.10%)
Nov 11, 2014 641.49 643.23 638.28 640.43 0 -1.82(-0.28%)
Nov 10, 2014 637.73 643.16 636.33 642.25 0 +4.77(+0.75%)
Nov 07, 2014 643.42 644.91 632.22 637.48 0 -5.81(-0.90%)
Nov 06, 2014 643.58 647.01 639.14 643.30 0 -5.75(-0.89%)
Nov 05, 2014 645.62 649.63 641.34 649.04 0 +6.05(+0.94%)
Nov 04, 2014 643.14 646.58 637.89 642.99 0 -1.78(-0.28%)
Nov 03, 2014 640.84 648.44 640.78 644.77 0 +3.91(+0.61%)
Oct 31, 2014 635.72 643.77 635.72 640.86 0 +23.89(+3.87%)
Oct 30, 2014 620.53 622.08 608.73 616.96 0 -7.23(-1.16%)
Oct 29, 2014 621.89 624.92 617.28 624.19 0 +0.73(+0.12%)
Oct 28, 2014 617.15 623.55 615.52 623.46 0 +9.23(+1.50%)
Oct 27, 2014 612.15 615.59 612.05 614.23 0 +2.18(+0.36%)
Oct 24, 2014 607.48 613.30 605.10 612.05 0 +6.40(+1.06%)
Oct 23, 2014 603.82 608.88 603.03 605.64 0 +8.71(+1.46%)
Oct 22, 2014 596.51 596.93 0 -8.32(-1.37%)
Oct 21, 2014 590.50 605.94 590.31 605.25 0 +21.10(+3.61%)
Oct 20, 2014 574.00 584.79 571.19 584.15 0 +8.82(+1.53%)
Oct 17, 2014 584.84 573.89 575.33 0 +4.60(+0.81%)
Oct 16, 2014 553.53 575.05 553.34 570.73 0 +8.39(+1.49%)
Oct 15, 2014 548.60 566.34 545.27 562.34 0 +2.67(+0.48%)
Oct 14, 2014 559.66 570.03 554.82 559.67 0 +10.20(+1.86%)
Oct 13, 2014 561.97 568.62 549.24 549.47 0 -11.92(-2.12%)
Oct 10, 2014 581.69 581.75 557.49 561.39 0 -41.57(-6.89%)
Oct 09, 2014 616.92 618.81 602.56 602.97 0 -17.00(-2.74%)
Oct 08, 2014 606.64 620.89 600.65 619.97 0 +13.77(+2.27%)
Oct 07, 2014 613.97 617.33 606.10 606.20 0 -11.77(-1.90%)
Oct 06, 2014 624.57 625.49 613.82 617.97 0 -5.15(-0.83%)
Oct 03, 2014 623.17 627.46 619.94 623.12 0 +3.46(+0.56%)
Oct 02, 2014 621.98 622.11 608.12 619.66 0 -3.71(-0.59%)
Oct 01, 2014 637.58 637.58 621.69 623.36 0 -15.11(-2.37%)
Sep 30, 2014 643.99 644.56 636.50 638.48 0 -5.76(-0.89%)
Sep 29, 2014 637.20 646.20 635.76 644.23 0 +0.89(+0.14%)
Sep 26, 2014 640.68 644.97 638.47 643.34 0 +7.92(+1.25%)
Sep 25, 2014 646.78 647.16 633.61 635.42 0 -12.11(-1.87%)
Sep 24, 2014 641.79 647.90 640.69 647.53 0 +7.68(+1.20%)
Sep 23, 2014 638.30 644.78 636.54 639.85 0 -1.50(-0.23%)
Sep 22, 2014 647.40 648.45 640.31 641.35 0 -8.19(-1.26%)
Sep 19, 2014 657.90 659.54 648.26 649.54 0 -7.82(-1.19%)
Sep 18, 2014 650.40 657.41 648.99 657.37 0 +9.54(+1.47%)
Sep 17, 2014 643.09 651.42 643.09 647.83 0 +4.70(+0.73%)
Sep 16, 2014 631.49 643.87 630.99 643.12 0 +10.88(+1.72%)
Sep 15, 2014 640.37 641.24 631.89 632.24 0 -7.65(-1.20%)
Sep 12, 2014 646.69 646.84 638.47 639.89 0 -8.25(-1.27%)
Sep 11, 2014 643.40 648.14 641.46 648.14 0 +1.59(+0.25%)
Sep 10, 2014 646.62 648.02 642.39 646.54 0 +0.05(+0.01%)
Sep 09, 2014 650.91 653.13 645.54 646.49 0 -6.01(-0.92%)
Sep 08, 2014 650.58 656.03 650.01 652.50 0 +1.26(+0.19%)
Sep 05, 2014 646.42 651.28 645.38 651.24 0 +5.53(+0.86%)
Sep 04, 2014 645.01 650.46 644.02 645.72 0 +1.63(+0.25%)
Sep 03, 2014 644.46 646.67 641.83 644.08 0 +1.55(+0.24%)
Sep 02, 2014 645.99 646.36 639.53 642.53 0 -2.72(-0.42%)
Aug 29, 2014 645.25 645.25 645.25 0 +4.76(+0.74%)
Aug 28, 2014 636.44 640.96 634.34 640.49 0 +1.93(+0.30%)
Aug 27, 2014 637.88 638.93 634.55 638.57 0 +1.02(+0.16%)
Aug 26, 2014 638.16 639.78 636.70 637.55 0 +0.30(+0.05%)
Aug 25, 2014 643.14 643.22 636.26 637.25 0 -2.47(-0.39%)
Aug 22, 2014 639.45 642.30 637.08 639.72 0 +0.61(+0.10%)
Aug 21, 2014 636.12 639.51 635.29 639.11 0 +2.48(+0.39%)
Aug 20, 2014 631.09 637.43 631.08 636.62 0 +5.15(+0.82%)
Aug 19, 2014 628.16 632.22 628.14 631.47 0 +4.00(+0.64%)
Aug 18, 2014 625.84 627.30 622.74 627.47 0 +2.87(+0.46%)
Aug 15, 2014 623.90 627.22 617.69 624.60 0 +6.35(+1.03%)
Aug 14, 2014 617.26 619.30 616.30 618.26 0 +1.31(+0.21%)
Aug 13, 2014 612.61 617.14 612.45 616.95 0 +5.63(+0.92%)
Aug 12, 2014 610.80 613.70 606.30 611.32 0 -0.70(-0.12%)
Aug 11, 2014 608.76 615.42 608.76 612.02 0 +5.79(+0.96%)
Aug 08, 2014 606.62 606.23 0 +6.85(+1.14%)
Aug 07, 2014 610.61 611.46 597.67 599.38 0 -8.33(-1.37%)
Aug 06, 2014 602.73 611.50 601.75 607.71 0 +2.41(+0.40%)
Aug 05, 2014 608.99 612.10 603.05 605.31 0 -6.99(-1.14%)
Aug 04, 2014 610.23 613.95 606.53 612.29 0 +2.53(+0.41%)
Aug 01, 2014 608.09 613.45 604.54 609.76 0 +2.22(+0.37%)
Jul 31, 2014 612.70 615.30 605.10 607.55 0 -13.06(-2.10%)
Jul 30, 2014 619.87 622.39 616.69 620.60 0 +6.18(+1.01%)
Jul 29, 2014 614.43 614.43 0 -1.57(-0.25%)
Jul 28, 2014 617.33 617.39 613.67 616.00 0 -0.65(-0.11%)
Jul 25, 2014 623.44 623.44 614.85 616.65 0 -12.48(-1.98%)
Jul 24, 2014 633.75 634.71 628.57 629.13 0 -5.32(-0.84%)
Jul 23, 2014 645.52 645.63 634.26 634.45 0 -14.90(-2.30%)
Jul 22, 2014 647.72 650.71 646.35 649.35 0 +4.33(+0.67%)
Jul 21, 2014 641.87 646.51 641.53 645.02 0 +1.58(+0.25%)
Jul 18, 2014 637.85 644.13 636.11 643.44 0 +8.12(+1.28%)
Jul 17, 2014 644.44 645.36 634.01 635.33 0 -16.43(-2.52%)
Jul 16, 2014 650.17 652.28 648.12 651.76 0 +7.32(+1.14%)
Jul 15, 2014 646.51 648.43 638.53 644.44 0 -1.68(-0.26%)
Jul 14, 2014 647.66 648.59 644.43 646.12 0 +2.24(+0.35%)
Jul 11, 2014 643.93 645.27 641.15 643.88 0 +0.41(+0.06%)
Jul 10, 2014 636.91 646.36 635.16 643.47 0 -3.08(-0.48%)
Jul 09, 2014 642.59 647.19 639.50 646.56 0 +3.92(+0.61%)
Jul 08, 2014 645.13 646.17 636.66 642.64 0 -3.46(-0.54%)
Jul 07, 2014 650.65 651.11 645.11 646.10 0 -4.44(-0.68%)
Jul 03, 2014 650.55 650.55 650.55 0 +4.76(+0.74%)
Jul 02, 2014 644.23 647.32 643.77 645.78 0 +1.07(+0.17%)
Jul 01, 2014 638.23 647.31 638.22 644.71 0 +8.78(+1.38%)
Jun 30, 2014 631.04 636.45 630.60 635.93 0 +6.65(+1.06%)
Jun 27, 2014 627.27 629.50 625.68 629.27 0 +1.00(+0.16%)
Jun 26, 2014 630.05 630.79 623.80 628.27 0 -2.60(-0.41%)
Jun 25, 2014 626.94 631.65 624.28 630.87 0 +2.37(+0.38%)
Jun 24, 2014 633.08 637.91 627.10 628.50 0 -4.62(-0.73%)
Jun 23, 2014 635.59 635.96 632.61 633.13 0 -2.29(-0.36%)
Jun 20, 2014 634.54 635.52 632.82 635.42 0 +1.43(+0.23%)
Jun 19, 2014 633.82 634.04 629.70 633.98 0 +0.78(+0.12%)
Jun 18, 2014 636.04 636.31 628.25 633.20 0 -2.29(-0.36%)
Jun 17, 2014 630.05 636.59 629.95 635.50 0 +4.57(+0.72%)
Jun 16, 2014 627.47 632.17 626.43 630.93 0 +3.44(+0.55%)
Jun 13, 2014 627.80 629.40 623.89 627.49 0 +6.13(+0.99%)
Jun 12, 2014 622.08 625.48 618.98 621.35 0 -2.13(-0.34%)
Jun 11, 2014 621.54 625.91 620.27 623.48 0 +3.22(+0.52%)
Jun 10, 2014 617.35 620.46 615.91 620.25 0 +3.01(+0.49%)
Jun 06, 2014 617.01 618.49 615.26 617.25 0 +2.95(+0.48%)
Jun 05, 2014 611.00 615.77 608.76 614.30 0 +3.16(+0.52%)
Jun 04, 2014 606.71 611.82 606.43 611.14 0 +2.71(+0.45%)
Jun 03, 2014 601.60 608.92 601.38 608.43 0 +5.59(+0.93%)
Jun 02, 2014 603.19 604.57 597.63 602.84 0 +3.25(+0.54%)
May 30, 2014 600.03 600.68 597.37 599.59 0 +0.63(+0.11%)
May 29, 2014 598.90 601.07 597.74 598.96 0 +1.30(+0.22%)
May 28, 2014 597.56 599.13 594.52 597.66 0 +0.58(+0.10%)
May 27, 2014 592.29 597.10 591.99 597.08 0 +7.17(+1.22%)
May 23, 2014 589.91 589.91 589.91 0 +4.05(+0.69%)
May 22, 2014 582.12 586.54 582.12 585.86 0 +4.05(+0.70%)
May 21, 2014 580.56 583.36 578.67 581.81 0 +3.23(+0.56%)
May 20, 2014 581.36 583.52 575.67 578.58 0 -3.47(-0.60%)
May 19, 2014 576.58 583.37 576.07 582.05 0 +6.04(+1.05%)
May 16, 2014 571.33 576.72 569.32 576.01 0 +6.02(+1.06%)
May 15, 2014 576.41 576.75 565.59 570.00 0 -6.81(-1.18%)
May 14, 2014 580.13 582.13 576.48 576.80 0 -5.07(-0.87%)
May 13, 2014 586.97 588.04 581.61 581.88 0 -4.61(-0.79%)
May 12, 2014 579.14 586.99 578.87 586.48 0 +10.52(+1.83%)
May 09, 2014 576.36 577.53 571.83 575.97 0 -1.87(-0.32%)
May 08, 2014 573.11 585.80 571.42 577.83 0 +3.84(+0.67%)
May 07, 2014 574.73 575.87 568.92 573.99 0 +0.51(+0.09%)
May 06, 2014 576.85 579.13 573.12 573.49 0 -2.46(-0.43%)
May 05, 2014 572.56 577.22 570.09 575.94 0 +0.45(+0.08%)
May 02, 2014 575.08 578.14 572.44 575.49 0 +1.63(+0.28%)
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.