Skip to main content

PHLX Semiconductor Sector Index (NQ: SOX )

4,654.89 -8.58 (-0.18%)
Streaming Delayed Price Updated: 4:15 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 4680 4697 4651 4655 0 -8.58(-0.18%)
Feb 26, 2024 4663 4684 4635 4663 0 +48.44(+1.05%)
Feb 23, 2024 4690 4710 4593 4615 0 -52.34(-1.12%)
Feb 22, 2024 4632 4687 4604 4667 0 +221.01(+4.97%)
Feb 21, 2024 4403 4447 4384 4446 0 -10.51(-0.24%)
Feb 20, 2024 4490 4508 4390 4457 0 -70.81(-1.56%)
Feb 16, 2024 4528 0 -30.42(-0.67%)
Feb 15, 2024 4594 4600 4540 4558 0 -7.31(-0.16%)
Feb 14, 2024 4533 4568 4503 4565 0 +97.23(+2.18%)
Feb 13, 2024 4413 4515 4408 4468 0 -91.86(-2.01%)
Feb 12, 2024 4568 4644 4543 4560 0 -7.26(-0.16%)
Feb 09, 2024 4508 4575 4479 4567 0 +89.29(+1.99%)
Feb 08, 2024 4426 4510 4418 4478 0 +69.28(+1.57%)
Feb 07, 2024 4366 4413 4330 4409 0 +70.46(+1.62%)
Feb 06, 2024 4392 4396 4292 4338 0 -49.83(-1.14%)
Feb 05, 2024 4371 4407 4320 4388 0 +51.37(+1.18%)
Feb 02, 2024 4273 4346 4271 4337 0 +56.25(+1.31%)
Feb 01, 2024 4271 4291 4227 4280 0 +19.56(+0.46%)
Jan 31, 2024 4242 4335 4221 4261 0 -59.07(-1.37%)
Jan 30, 2024 4364 4384 4302 4320 0 -68.29(-1.56%)
Jan 29, 2024 4354 4388 4324 4388 0 +46.18(+1.06%)
Jan 26, 2024 4379 4405 4331 4342 0 -130.16(-2.91%)
Jan 25, 2024 4564 4567 4450 4472 0 -11.07(-0.25%)
Jan 24, 2024 4474 4542 4436 4483 0 +68.07(+1.54%)
Jan 23, 2024 4381 4419 4348 4415 0 +28.66(+0.65%)
Jan 22, 2024 4410 4440 4347 4387 0 +10.95(+0.25%)
Jan 19, 2024 4259 4381 4241 4376 0 +169.13(+4.02%)
Jan 18, 2024 4193 4213 4140 4207 0 +136.58(+3.36%)
Jan 17, 2024 4065 4075 4001 4070 0 -36.00(-0.88%)
Jan 16, 2024 4050 4133 4036 4106 0 +53.52(+1.32%)
Jan 12, 2024 4052 0 -15.48(-0.38%)
Jan 11, 2024 4057 4089 3988 4068 0 +19.06(+0.47%)
Jan 10, 2024 4066 4067 4000 4049 0 -15.81(-0.39%)
Jan 09, 2024 4025 4095 4015 4065 0 +2.17(+0.05%)
Jan 08, 2024 3958 4072 3956 4062 0 +128.99(+3.28%)
Jan 05, 2024 3915 3966 3909 3933 0 +24.64(+0.63%)
Jan 04, 2024 3875 3947 3875 3909 0 -32.36(-0.82%)
Jan 03, 2024 3939 3977 3927 3941 0 -81.83(-2.03%)
Jan 02, 2024 4100 4106 3991 4023 0 -152.43(-3.65%)
Dec 29, 2023 4175 0 -33.21(-0.79%)
Dec 28, 2023 4226 4234 4206 4209 0 -5.91(-0.14%)
Dec 27, 2023 4222 4231 4195 4215 0 +7.14(+0.17%)
Dec 26, 2023 4156 4222 4155 4207 0 +74.59(+1.80%)
Dec 22, 2023 4133 0 +14.27(+0.35%)
Dec 21, 2023 4096 4124 4074 4119 0 +110.93(+2.77%)
Dec 20, 2023 4094 4118 4007 4008 0 -117.90(-2.86%)
Dec 19, 2023 4111 4131 4102 4126 0 +21.77(+0.53%)
Dec 18, 2023 4114 4122 4070 4104 0 -13.21(-0.32%)
Dec 15, 2023 4121 4162 4107 4117 0 +19.53(+0.48%)
Dec 14, 2023 4034 4114 4034 4097 0 +106.52(+2.67%)
Dec 13, 2023 3936 4012 3918 3991 0 +60.77(+1.55%)
Dec 12, 2023 3883 3931 3881 3930 0 +27.80(+0.71%)
Dec 11, 2023 3813 3917 3809 3902 0 +128.21(+3.40%)
Dec 08, 2023 3745 3792 3741 3774 0 +26.63(+0.71%)
Dec 07, 2023 3675 3757 3669 3748 0 +101.72(+2.79%)
Dec 06, 2023 3725 3727 3642 3646 0 -26.58(-0.72%)
Dec 05, 2023 3659 3680 3642 3672 0 -21.04(-0.57%)
Dec 04, 2023 3700 3702 3639 3693 0 -44.83(-1.20%)
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.