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 (%)
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%)
May 01, 2014
576.39
581.15
572.20
573.86
0
-2.11(-0.37%)
Apr 30, 2014
571.67
575.97
570.00
575.97
0
+2.98(+0.52%)
Apr 29, 2014
571.51
574.27
567.78
572.99
0
+4.44(+0.78%)
Apr 28, 2014
574.87
577.02
560.73
568.55
0
-3.64(-0.64%)
Apr 25, 2014
584.56
584.82
571.13
572.19
0
-19.44(-3.29%)
Apr 24, 2014
590.95
593.39
584.11
591.63
0
+3.20(+0.54%)
Apr 23, 2014
589.30
590.95
586.91
588.43
0
-0.68(-0.12%)
Apr 22, 2014
583.53
590.58
583.53
589.11
0
+5.63(+0.96%)
Apr 21, 2014
581.73
583.87
576.11
583.48
0
+5.08(+0.88%)
Apr 17, 2014
578.41
578.41
578.41
0
+10.50(+1.85%)
Apr 16, 2014
568.38
568.46
559.66
567.90
0
-1.10(-0.19%)
Apr 15, 2014
565.96
570.50
558.71
569.00
0
+3.98(+0.71%)
Apr 14, 2014
564.75
567.93
559.65
565.02
0
+4.68(+0.83%)
Apr 11, 2014
563.77
571.50
559.22
560.34
0
-8.81(-1.55%)
Apr 10, 2014
587.08
588.45
568.81
569.15
0
-18.57(-3.16%)
Apr 09, 2014
585.28
588.08
581.15
587.72
0
+6.54(+1.13%)
Apr 08, 2014
574.87
581.90
574.38
581.18
0
+7.27(+1.27%)
Apr 07, 2014
577.21
582.59
570.68
573.91
0
-5.28(-0.91%)
Apr 04, 2014
600.41
600.69
578.37
579.19
0
-16.75(-2.81%)
Apr 03, 2014
598.05
601.40
593.20
595.93
0
+0.99(+0.17%)
Apr 02, 2014
596.24
597.22
592.02
594.94
0
-0.97(-0.16%)
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
.