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 (%)
Aug 31, 2012
396.18
396.18
396.18
0
+5.48(+1.40%)
Aug 30, 2012
395.46
395.46
390.33
390.70
0
-6.72(-1.69%)
Aug 29, 2012
397.10
399.05
394.35
397.42
0
-0.06(-0.02%)
Aug 27, 2012
399.77
399.78
395.85
397.48
0
-1.47(-0.37%)
Aug 24, 2012
396.41
399.97
394.25
398.95
0
+2.29(+0.58%)
Aug 23, 2012
398.25
398.68
394.49
396.66
0
-2.51(-0.63%)
Aug 22, 2012
401.19
401.68
396.81
399.17
0
-3.13(-0.78%)
Aug 21, 2012
403.10
407.50
400.91
402.30
0
+0.01(+0.00%)
Aug 20, 2012
404.45
404.52
399.60
402.29
0
-2.85(-0.70%)
Aug 17, 2012
406.90
407.02
403.60
405.14
0
-3.12(-0.76%)
Aug 16, 2012
401.35
408.79
401.35
408.26
0
+6.78(+1.69%)
Aug 15, 2012
398.03
403.53
398.03
401.48
0
+2.36(+0.59%)
Aug 14, 2012
404.38
405.04
397.74
399.12
0
-3.29(-0.82%)
Aug 13, 2012
405.32
405.32
398.18
402.41
0
-3.55(-0.87%)
Aug 11, 2012
403.75
406.03
402.88
405.96
0
+0.00(+0.00%)
Aug 10, 2012
403.75
406.03
402.88
405.96
0
+1.98(+0.49%)
Aug 09, 2012
400.73
404.56
400.60
403.98
0
+2.83(+0.71%)
Aug 08, 2012
398.98
401.90
397.98
401.15
0
+1.09(+0.27%)
Aug 07, 2012
394.84
403.16
394.72
400.06
0
+7.98(+2.04%)
Aug 06, 2012
391.34
394.13
390.88
392.08
0
+1.98(+0.51%)
Aug 03, 2012
386.90
392.14
384.79
390.10
0
+8.62(+2.26%)
Aug 02, 2012
380.68
388.22
378.53
381.48
0
-2.35(-0.61%)
Aug 01, 2012
386.21
387.10
381.20
383.83
0
+0.11(+0.03%)
Jul 31, 2012
382.47
388.03
382.47
383.72
0
+3.11(+0.82%)
Jul 30, 2012
384.61
386.79
378.53
380.61
0
-3.62(-0.94%)
Jul 27, 2012
376.77
385.34
375.61
384.23
0
+8.69(+2.31%)
Jul 26, 2012
372.82
378.17
371.53
375.54
0
+8.41(+2.29%)
Jul 25, 2012
363.95
371.79
363.79
367.13
0
+6.90(+1.92%)
Jul 24, 2012
362.41
362.91
356.34
360.23
0
-1.43(-0.40%)
Jul 23, 2012
358.40
363.31
353.11
361.66
0
-3.35(-0.92%)
Jul 20, 2012
371.87
371.87
364.98
365.01
0
-6.33(-1.70%)
Jul 19, 2012
368.40
374.02
368.40
371.34
0
+7.43(+2.04%)
Jul 18, 2012
350.26
365.84
349.70
363.91
0
+12.46(+3.55%)
Jul 17, 2012
354.34
354.74
345.50
351.45
0
-1.70(-0.48%)
Jul 16, 2012
354.98
355.15
350.42
353.15
0
-3.86(-1.08%)
Jul 13, 2012
354.09
357.97
353.78
357.01
0
+3.32(+0.94%)
Jul 12, 2012
359.42
359.42
350.50
353.69
0
-5.98(-1.66%)
Jul 11, 2012
363.15
365.02
357.72
359.67
0
-3.34(-0.92%)
Jul 10, 2012
369.38
373.19
360.69
363.01
0
-8.46(-2.28%)
Jul 09, 2012
375.22
376.56
369.85
371.47
0
-4.57(-1.22%)
Jul 06, 2012
385.68
385.68
372.86
376.04
0
-9.64(-2.50%)
Jul 05, 2012
389.78
389.78
382.13
385.68
0
-4.62(-1.18%)
Jul 03, 2012
390.30
390.30
390.30
0
+5.51(+1.43%)
Jul 02, 2012
386.68
387.90
382.25
384.79
0
-0.67(-0.17%)
Jun 29, 2012
371.04
385.50
371.04
385.46
0
+16.08(+4.35%)
Jun 28, 2012
368.84
370.75
364.53
369.38
0
-2.33(-0.63%)
Jun 27, 2012
368.15
372.97
367.36
371.71
0
+4.84(+1.32%)
Jun 26, 2012
365.74
369.01
363.00
366.87
0
+1.32(+0.36%)
Jun 25, 2012
375.69
375.69
364.97
365.55
0
-13.10(-3.46%)
Jun 22, 2012
374.60
379.37
374.24
378.65
0
+5.94(+1.59%)
Jun 21, 2012
387.15
387.29
372.15
372.71
0
-15.88(-4.09%)
Jun 20, 2012
386.27
390.10
384.65
388.59
0
+3.65(+0.95%)
Jun 19, 2012
383.32
386.51
381.45
384.94
0
+4.39(+1.15%)
Jun 18, 2012
373.63
382.42
373.21
380.55
0
+5.40(+1.44%)
Jun 15, 2012
369.28
375.39
369.18
375.15
0
+6.00(+1.63%)
Jun 14, 2012
369.78
370.99
364.90
369.15
0
-0.64(-0.17%)
Jun 13, 2012
373.67
375.31
368.37
369.79
0
-3.95(-1.06%)
Jun 12, 2012
367.57
374.02
367.08
373.74
0
+8.05(+2.20%)
Jun 11, 2012
376.93
377.80
365.25
365.69
0
-7.04(-1.89%)
Jun 08, 2012
366.30
373.31
364.88
372.73
0
+5.26(+1.43%)
Jun 07, 2012
376.24
377.92
367.01
367.47
0
-5.10(-1.37%)
Jun 06, 2012
363.36
372.83
363.31
372.57
0
+12.07(+3.35%)
Jun 05, 2012
352.64
361.22
352.61
360.50
0
+7.81(+2.21%)
Jun 04, 2012
354.23
357.96
348.94
352.69
0
-0.48(-0.14%)
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
.