Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PHLX Semiconductor Sector Index
(NQ:
SOX
)
5,287.24
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
952.59
952.65
938.76
944.28
0
-12.56(-1.31%)
Jan 30, 2017
956.62
957.31
945.00
956.84
0
-5.42(-0.56%)
Jan 27, 2017
955.79
962.32
955.67
962.26
0
+11.94(+1.26%)
Jan 26, 2017
955.15
955.99
946.62
950.32
0
-5.74(-0.60%)
Jan 25, 2017
953.64
957.56
947.27
956.06
0
+13.64(+1.45%)
Jan 24, 2017
929.29
943.42
928.51
942.41
0
+18.64(+2.02%)
Jan 23, 2017
924.13
928.20
916.86
923.77
0
-6.24(-0.67%)
Jan 20, 2017
927.55
935.58
927.45
930.01
0
+11.98(+1.30%)
Jan 19, 2017
921.30
928.17
917.17
918.03
0
-4.33(-0.47%)
Jan 18, 2017
911.11
922.87
909.93
922.36
0
+12.88(+1.42%)
Jan 17, 2017
919.90
920.61
906.56
909.48
0
-15.19(-1.64%)
Jan 13, 2017
924.67
924.67
924.67
0
+6.51(+0.71%)
Jan 12, 2017
918.78
918.80
904.66
918.16
0
-8.38(-0.90%)
Jan 11, 2017
922.39
926.63
919.64
926.54
0
+3.48(+0.38%)
Jan 10, 2017
919.97
924.98
918.13
923.06
0
+4.48(+0.49%)
Jan 09, 2017
911.92
922.24
911.92
918.58
0
+9.93(+1.09%)
Jan 06, 2017
903.26
911.32
898.55
908.65
0
+6.97(+0.77%)
Jan 05, 2017
909.91
914.75
900.21
901.69
0
-8.08(-0.89%)
Jan 04, 2017
910.53
913.68
905.23
909.77
0
+2.43(+0.27%)
Jan 03, 2017
910.80
919.87
899.33
907.34
0
+0.87(+0.10%)
Dec 30, 2016
906.47
906.47
906.47
0
-14.73(-1.60%)
Dec 29, 2016
913.75
921.23
911.46
921.20
0
+0.11(+0.01%)
Dec 28, 2016
943.20
944.23
920.67
921.09
0
-18.12(-1.93%)
Dec 27, 2016
931.11
940.74
931.11
939.21
0
+11.29(+1.22%)
Dec 23, 2016
927.92
927.92
927.92
0
+4.86(+0.53%)
Dec 22, 2016
927.73
928.28
919.45
923.06
0
+4.73(+0.51%)
Dec 21, 2016
919.54
922.45
916.86
918.33
0
+0.35(+0.04%)
Dec 20, 2016
915.58
919.98
914.38
917.99
0
+8.31(+0.91%)
Dec 19, 2016
904.57
913.29
902.39
909.68
0
+8.83(+0.98%)
Dec 16, 2016
912.40
916.57
896.68
900.85
0
-9.12(-1.00%)
Dec 15, 2016
897.70
913.82
896.69
909.97
0
+15.69(+1.75%)
Dec 14, 2016
895.54
899.89
891.60
894.28
0
-1.27(-0.14%)
Dec 13, 2016
890.08
901.59
888.70
895.55
0
+10.09(+1.14%)
Dec 12, 2016
886.29
890.14
878.25
885.46
0
-7.05(-0.79%)
Dec 09, 2016
903.64
903.64
886.31
892.51
0
-3.19(-0.36%)
Dec 08, 2016
890.75
900.97
889.42
895.70
0
+7.25(+0.82%)
Dec 07, 2016
869.80
889.84
866.62
888.45
0
+18.45(+2.12%)
Dec 06, 2016
861.49
870.81
861.26
870.00
0
+11.87(+1.38%)
Dec 05, 2016
854.87
860.56
849.46
858.13
0
+10.43(+1.23%)
Dec 02, 2016
834.24
849.02
832.90
847.70
0
+10.91(+1.30%)
Dec 01, 2016
878.91
878.96
832.13
836.79
0
-42.67(-4.85%)
Nov 30, 2016
887.14
887.19
879.43
879.47
0
-5.79(-0.65%)
Nov 29, 2016
885.87
890.86
881.54
885.25
0
-2.00(-0.23%)
Nov 28, 2016
888.87
891.46
886.28
887.25
0
-3.72(-0.42%)
Nov 25, 2016
888.95
891.39
886.95
890.97
0
+1.66(+0.19%)
Nov 23, 2016
889.31
889.31
889.31
0
+1.04(+0.12%)
Nov 22, 2016
885.14
888.84
884.21
888.27
0
+9.27(+1.05%)
Nov 21, 2016
876.25
879.86
872.52
879.00
0
+6.37(+0.73%)
Nov 18, 2016
868.23
874.22
865.47
872.63
0
+5.79(+0.67%)
Nov 17, 2016
858.79
870.75
855.60
866.84
0
+9.29(+1.08%)
Nov 16, 2016
847.08
858.31
846.23
857.55
0
+9.65(+1.14%)
Nov 15, 2016
836.28
850.03
834.48
847.90
0
+15.82(+1.90%)
Nov 14, 2016
837.69
839.00
829.98
832.08
0
-5.16(-0.62%)
Nov 11, 2016
819.15
838.02
819.09
837.24
0
+31.15(+3.86%)
Nov 10, 2016
827.49
833.80
798.20
806.09
0
-17.50(-2.12%)
Nov 09, 2016
805.66
826.18
805.44
823.59
0
-4.09(-0.49%)
Nov 08, 2016
825.86
832.68
820.91
827.68
0
+1.81(+0.22%)
Nov 07, 2016
816.62
826.31
814.24
825.87
0
+23.00(+2.86%)
Nov 04, 2016
800.99
810.32
797.74
802.88
0
-5.13(-0.63%)
Nov 03, 2016
811.73
815.27
805.34
808.00
0
-2.56(-0.32%)
Nov 02, 2016
818.43
821.15
808.15
810.57
0
-5.51(-0.68%)
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
.