Nasdaq GIDS - Free Realtime Quote USD

PHLX Semiconductor (^SOX)

4,865.40
-32.31
(-0.66%)
As of 11:14:38 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20254,854.804,873.414,841.834,865.404,865.40-
May 19, 20254,812.784,907.474,810.464,897.714,897.71-
May 16, 20254,927.684,927.824,868.754,922.194,922.19-
May 15, 20254,909.694,968.704,873.544,932.454,932.45-
May 14, 20254,968.954,996.104,918.874,960.734,960.73-
May 13, 20254,799.564,952.904,798.044,931.354,931.35-
May 12, 20254,769.754,807.004,708.154,780.934,780.93-
May 9, 20254,509.324,515.764,433.264,466.504,466.50-
May 8, 20254,444.174,494.874,392.964,430.444,430.44-
May 7, 20254,304.354,400.244,268.934,386.364,386.36-
May 6, 20254,281.074,346.314,252.674,311.204,311.20-
May 5, 20254,351.364,399.564,348.734,356.184,356.18-
May 2, 20254,363.454,430.954,352.594,397.054,397.05-
May 1, 20254,288.024,332.064,243.084,247.664,247.66-
Apr 30, 20254,085.244,238.034,066.804,230.094,230.09-
Apr 29, 20254,184.474,241.384,172.804,196.754,196.75-
Apr 28, 20254,227.334,264.604,144.604,235.624,235.62-
Apr 25, 20254,167.114,279.564,152.744,251.614,251.61-
Apr 24, 20254,071.384,212.394,054.674,208.194,208.19-
Apr 23, 20254,035.014,070.873,963.823,983.923,983.92-
Apr 22, 20253,787.523,858.353,776.973,832.053,832.05-
Apr 21, 20253,761.863,765.083,681.153,751.913,751.91-
Apr 17, 20253,886.843,887.993,796.533,832.473,832.47-
Apr 16, 20253,836.903,905.863,733.993,857.173,857.17-
Apr 15, 20254,019.784,074.944,000.934,021.894,021.89-
Apr 14, 20254,094.644,098.443,944.904,003.224,003.22-
Apr 11, 20253,881.234,000.383,822.283,990.903,990.90-
Apr 10, 20254,020.134,036.873,757.523,893.303,893.30-
Apr 9, 20253,609.174,265.023,572.484,230.454,230.45-
Apr 8, 20253,863.703,902.533,484.273,562.943,562.94-
Apr 7, 20253,460.453,896.073,388.623,694.953,694.95-
Apr 4, 20253,760.153,778.783,529.603,597.663,597.66-
Apr 3, 20254,115.134,131.823,889.623,893.693,893.69-
Apr 2, 20254,216.244,374.514,206.664,320.754,320.75-
Apr 1, 20254,253.554,285.964,179.454,282.464,282.46-
Mar 31, 20254,193.504,277.194,129.614,270.434,270.43-
Mar 28, 20254,387.844,411.664,259.934,284.914,284.91-
Mar 27, 20254,452.524,476.374,394.804,415.254,415.25-
Mar 26, 20254,639.924,649.544,467.714,508.744,508.74-
Mar 25, 20254,679.884,693.204,648.804,661.344,661.34-
Mar 24, 20254,662.904,722.484,657.334,694.224,694.22-
Mar 21, 20254,514.404,570.414,484.484,557.954,557.95-
Mar 20, 20254,579.064,648.464,575.454,601.374,601.37-
Mar 19, 20254,598.924,709.384,558.594,634.534,634.53-
Mar 18, 20254,618.044,628.654,562.044,589.034,589.03-
Mar 17, 20254,587.114,703.774,587.054,663.974,663.97-
Mar 14, 20254,542.714,608.694,534.714,598.794,598.79-
Mar 13, 20254,485.834,548.544,413.684,453.244,453.24-
Mar 12, 20254,488.064,537.144,436.724,481.024,481.02-
Mar 11, 20254,418.134,470.334,300.494,374.074,374.07-
Mar 10, 20254,508.644,548.734,343.254,405.094,405.09-
Mar 7, 20254,533.364,642.574,455.764,629.594,629.59-
Mar 6, 20254,519.114,623.004,474.864,487.854,487.85-
Mar 5, 20254,646.824,714.534,565.894,700.794,700.79-
Mar 4, 20254,564.754,726.844,469.694,604.514,604.51-
Mar 3, 20254,817.674,827.574,533.764,575.374,575.37-
Feb 28, 20254,684.224,795.894,634.954,766.754,766.75-
Feb 27, 20255,032.885,041.154,684.784,686.754,686.75-
Feb 26, 20254,959.975,032.644,935.334,990.824,990.82-
Feb 25, 20254,993.555,009.194,876.414,888.884,888.88-
Feb 24, 20255,155.375,167.444,999.585,003.545,003.54-
Feb 21, 20255,318.485,321.205,120.035,136.595,136.59-
Feb 20, 20255,336.955,366.325,254.645,310.635,310.63-
Feb 19, 20255,246.455,331.965,223.125,309.695,309.69-
Feb 18, 20255,209.985,259.185,168.495,247.865,247.86-
Feb 14, 20255,149.175,176.335,132.935,160.945,160.94-
Feb 13, 20255,087.685,158.495,086.345,156.395,156.39-
Feb 12, 20255,003.205,093.104,992.525,090.795,090.79-
Feb 11, 20255,043.125,110.455,042.545,079.975,079.97-
Feb 10, 20255,058.005,097.375,056.045,082.675,082.67-
Feb 7, 20255,115.455,129.644,978.575,009.345,009.34-
Feb 6, 20255,062.295,106.495,041.865,092.595,092.59-
Feb 5, 20254,988.065,102.404,945.665,091.505,091.50-
Feb 4, 20254,917.634,999.694,907.454,976.594,976.59-
Feb 3, 20254,866.454,983.194,848.724,924.814,924.81-
Jan 31, 20255,058.475,161.935,000.195,015.855,015.85-
Jan 30, 20254,996.555,054.434,959.705,030.535,030.53-
Jan 29, 20254,949.434,964.674,862.324,918.104,918.10-
Jan 28, 20254,896.254,928.194,776.824,907.034,907.03-
Jan 27, 20255,007.845,045.434,785.434,853.244,853.24-
Jan 24, 20255,447.295,449.815,320.615,341.945,341.94-
Jan 23, 20255,367.525,444.745,350.855,444.695,444.69-
Jan 22, 20255,436.775,525.155,433.805,469.295,469.29-
Jan 21, 20255,356.915,425.335,307.525,378.505,378.50-
Jan 17, 20255,289.615,319.685,252.365,309.745,309.74-
Jan 16, 20255,246.805,262.015,161.925,162.965,162.96-
Jan 15, 20255,128.225,179.335,107.205,153.675,153.67-
Jan 14, 20255,064.945,097.454,987.445,045.955,045.95-
Jan 13, 20254,945.975,026.474,929.935,020.045,020.04-
Jan 10, 20255,089.955,091.465,001.275,037.475,037.47-
Jan 8, 20255,204.195,207.045,104.645,162.355,162.35-
Jan 7, 20255,368.435,370.835,186.135,212.255,212.25-
Jan 6, 20255,284.515,381.045,283.405,310.145,310.14-
Jan 3, 20255,061.525,173.395,059.815,163.655,163.65-
Jan 2, 20255,024.585,094.144,976.295,021.505,021.50-
Dec 31, 20245,041.085,059.504,962.424,979.934,979.93-
Dec 30, 20245,032.455,075.614,988.555,026.515,026.51-
Dec 27, 20245,149.555,153.795,058.815,122.975,122.97-
Dec 26, 20245,140.625,207.375,128.765,175.315,175.31-
Dec 24, 20245,151.025,173.805,123.325,173.565,173.56-
Dec 23, 20245,013.755,124.195,013.755,118.755,118.75-
Dec 20, 20244,862.465,032.984,853.204,964.914,964.91-
Dec 19, 20244,984.014,996.924,881.584,893.474,893.47-
Dec 18, 20245,207.205,247.704,935.544,970.984,970.98-
Dec 17, 20245,193.035,213.235,135.675,169.795,169.79-
Dec 16, 20245,175.855,280.795,135.195,256.065,256.06-
Dec 13, 20245,126.605,184.845,070.765,149.785,149.78-
Dec 12, 20244,979.085,005.814,946.654,982.194,982.19-
Dec 11, 20244,968.845,055.254,940.065,027.805,027.80-
Dec 10, 20245,032.655,032.674,863.404,894.704,894.70-
Dec 9, 20245,023.715,085.484,998.575,018.845,018.84-
Dec 6, 20245,029.615,073.105,018.975,061.305,061.30-
Dec 5, 20245,104.205,114.165,015.175,026.375,026.37-
Dec 4, 20245,140.775,143.885,076.265,121.785,121.78-
Dec 3, 20245,027.745,059.845,014.825,035.865,035.86-
Dec 2, 20244,957.025,084.314,956.415,055.325,055.32-
Nov 29, 20244,894.974,975.614,887.864,926.564,926.56-
Nov 27, 20244,897.354,899.484,770.304,853.014,853.01-
Nov 26, 20245,027.725,036.284,892.054,927.564,927.56-
Nov 25, 20245,001.155,031.244,955.114,987.924,987.92-
Nov 22, 20244,956.304,973.634,921.564,955.804,955.80-
Nov 21, 20244,949.394,989.914,842.164,963.054,963.05-
Nov 20, 20244,902.414,902.844,813.304,884.254,884.25-
Nov 19, 20244,874.184,925.064,860.734,919.164,919.16-
Nov 18, 20244,833.464,896.774,806.004,888.774,888.77-
Nov 15, 20244,914.084,936.194,816.534,833.594,833.59-
Nov 14, 20245,062.805,075.824,992.545,004.595,004.59-
Nov 13, 20245,077.285,086.424,999.655,006.295,006.29-
Nov 12, 20245,145.685,153.345,043.775,108.645,108.64-
Nov 11, 20245,240.635,242.635,097.795,156.395,156.39-
Nov 8, 20245,311.865,333.295,262.035,290.525,290.52-
Nov 7, 20245,294.655,337.915,280.315,333.995,333.99-
Nov 6, 20245,163.585,233.755,118.735,215.575,215.57-
Nov 5, 20244,999.385,059.264,999.165,057.835,057.83-
Nov 4, 20244,996.965,051.774,960.644,974.004,974.00-
Nov 1, 20244,984.995,054.064,975.735,001.435,001.43-
Oct 31, 20245,085.565,085.564,911.614,946.754,946.75-
Oct 30, 20245,192.645,228.535,151.855,153.495,153.49-
Oct 29, 20245,211.125,358.045,187.815,332.175,332.17-
Oct 28, 20245,199.595,246.885,190.025,211.675,211.67-
Oct 25, 20245,212.385,287.775,210.805,212.835,212.83-
Oct 24, 20245,170.275,175.005,116.415,157.615,157.61-
Oct 23, 20245,174.845,190.655,061.405,131.375,131.37-
Oct 22, 20245,182.305,207.725,152.025,190.715,190.71-
Oct 21, 20245,195.185,222.935,145.135,215.215,215.21-
Oct 18, 20245,238.265,244.135,190.225,208.625,208.62-
Oct 17, 20245,292.725,302.185,204.305,204.815,204.81-
Oct 16, 20245,193.065,206.745,125.955,155.865,155.86-
Oct 15, 20245,421.715,441.965,112.285,145.215,145.21-
Oct 14, 20245,377.885,445.085,376.165,432.215,432.21-
Oct 11, 20245,261.425,351.715,261.235,335.945,335.94-
Oct 10, 20245,252.675,322.065,224.535,293.945,293.94-
Oct 9, 20245,267.655,327.205,219.525,321.905,321.90-
Oct 8, 20245,208.835,282.565,177.275,266.105,266.10-
Oct 7, 20245,169.505,243.375,162.725,196.805,196.80-
Oct 4, 20245,237.045,237.045,141.125,206.845,206.84-
Oct 3, 20245,071.545,188.985,070.595,125.215,125.21-
Oct 2, 20245,031.945,151.035,008.115,099.205,099.20-
Oct 1, 20245,178.485,188.404,987.675,024.945,024.94-
Sep 30, 20245,154.475,201.835,101.865,173.065,173.06-
Sep 27, 20245,318.045,318.065,190.725,217.235,217.23-
Sep 26, 20245,352.355,355.975,182.515,310.505,310.50-
Sep 25, 20245,078.255,167.845,078.255,132.525,132.52-
Sep 24, 20245,071.485,119.795,009.705,091.785,091.78-
Sep 23, 20245,027.385,043.974,984.685,025.815,025.81-
Sep 20, 20245,016.405,034.584,928.855,000.065,000.06-
Sep 19, 20245,049.785,135.895,005.025,066.655,066.65-
Sep 18, 20244,935.455,006.434,854.874,859.294,859.29-
Sep 17, 20244,971.394,980.864,874.344,912.104,912.10-
Sep 16, 20244,905.694,935.784,850.364,910.444,910.44-
Sep 13, 20244,940.224,991.344,929.554,980.494,980.49-
Sep 12, 20244,878.184,944.384,824.294,898.444,898.44-
Sep 11, 20244,712.134,918.924,616.594,910.174,910.17-
Sep 10, 20244,624.994,684.594,561.934,680.674,680.67-
Sep 9, 20244,598.284,636.624,547.184,625.784,625.78-
Sep 6, 20244,698.784,701.094,507.684,528.224,528.22-
Sep 5, 20244,708.594,821.644,698.054,742.424,742.42-
Sep 4, 20244,707.024,844.264,695.174,770.854,770.85-
Sep 3, 20245,058.715,058.714,735.904,759.004,759.00-
Aug 30, 20245,154.575,176.835,075.385,158.825,158.82-
Aug 29, 20245,068.715,157.695,010.055,029.255,029.25-
Aug 28, 20245,138.605,163.715,005.505,059.565,059.56-
Aug 27, 20245,063.475,171.105,018.835,153.635,153.63-
Aug 26, 20245,199.025,229.105,079.975,097.355,097.35-
Aug 23, 20245,163.065,259.285,149.015,228.655,228.65-
Aug 22, 20245,303.835,315.725,072.435,086.905,086.90-
Aug 21, 20245,232.305,288.545,205.095,267.935,267.93-
Aug 20, 20245,237.295,273.275,159.105,196.305,196.30-
Aug 19, 20245,159.545,266.985,096.355,266.575,266.57-
Aug 16, 20245,108.725,186.125,100.145,170.255,170.25-
Aug 15, 20245,035.585,190.175,022.035,173.385,173.38-
Aug 14, 20244,981.785,000.114,852.364,933.354,933.35-
Aug 13, 20244,807.684,945.794,788.284,942.314,942.31-
Aug 12, 20244,729.274,800.174,690.214,743.824,743.82-
Aug 9, 20244,702.974,746.274,643.854,709.454,709.45-
Aug 8, 20244,552.164,736.724,472.354,730.014,730.01-
Aug 7, 20244,709.624,738.944,418.574,426.274,426.27-
Aug 6, 20244,558.704,683.064,493.674,567.574,567.57-
Aug 5, 20244,330.264,635.134,290.354,519.454,519.45-
Aug 2, 20244,644.464,698.884,540.684,607.764,607.76-
Aug 1, 20245,143.845,201.294,801.054,859.594,859.59-
Jul 31, 20245,127.625,240.585,088.445,233.185,233.18-
Jul 30, 20245,108.015,119.354,874.614,890.154,890.15-
Jul 29, 20245,156.005,226.385,074.305,087.625,087.62-
Jul 26, 20245,110.635,147.945,056.215,103.135,103.13-
Jul 25, 20245,052.305,168.094,906.735,005.365,005.36-
Jul 24, 20245,320.105,330.915,098.435,105.655,105.65-
Jul 23, 20245,407.615,453.605,385.955,397.905,397.90-
Jul 22, 20245,382.495,481.975,344.275,477.835,477.83-
Jul 19, 20245,424.525,429.215,261.655,267.165,267.16-
Jul 18, 20245,499.805,511.485,341.325,436.425,436.42-
Jul 17, 20245,596.035,636.105,402.935,408.715,408.71-
Jul 16, 20245,797.575,812.705,714.735,804.035,804.03-
Jul 15, 20245,802.595,854.125,743.765,777.715,777.71-
Jul 12, 20245,727.015,871.005,705.885,775.195,775.19-
Jul 11, 20245,929.995,931.835,682.115,699.665,699.66-
Jul 10, 20245,818.355,913.955,799.435,904.545,904.54-
Jul 9, 20245,798.625,826.165,713.945,765.205,765.20-
Jul 8, 20245,701.305,772.505,700.915,765.215,765.21-
Jul 5, 20245,684.045,703.535,625.475,656.315,656.31-
Jul 3, 20245,555.545,673.635,537.005,651.725,651.72-
Jul 2, 20245,443.295,546.045,442.055,544.995,544.99-
Jul 1, 20245,472.005,481.645,371.115,477.155,477.15-
Jun 28, 20245,454.375,583.135,431.275,472.265,472.26-
Jun 27, 20245,435.335,477.515,389.275,421.095,421.09-
Jun 26, 20245,469.655,499.415,389.485,452.325,452.32-
Jun 25, 20245,413.055,470.275,361.815,467.665,467.66-
Jun 24, 20245,485.185,519.405,369.565,371.525,371.52-
Jun 21, 20245,538.155,613.475,482.455,538.545,538.54-
Jun 20, 20245,787.955,789.635,577.565,610.015,610.01-
Jun 18, 20245,705.495,792.865,695.985,765.125,765.12-
Jun 17, 20245,639.965,699.215,571.425,688.105,688.10-
Jun 14, 20245,558.645,613.325,540.955,598.315,598.31-
Jun 13, 20245,590.585,624.015,527.235,602.425,602.42-
Jun 12, 20245,456.165,543.585,452.855,520.875,520.87-
Jun 11, 20245,343.305,374.215,287.055,365.385,365.38-
Jun 10, 20245,243.725,379.495,238.845,362.405,362.40-
Jun 7, 20245,288.155,322.125,254.905,287.245,287.24-
Jun 6, 20245,343.985,353.485,260.565,301.685,301.68-
Jun 5, 20245,208.085,348.915,193.735,347.445,347.44-
Jun 4, 20245,144.545,148.955,074.385,116.275,116.27-
Jun 3, 20245,215.095,215.095,059.915,152.515,152.51-
May 31, 20245,180.555,204.464,988.055,123.365,123.36-
May 30, 20245,208.805,228.185,145.875,173.265,173.26-
May 29, 20245,234.395,249.695,206.935,219.325,219.32-
May 28, 20245,286.025,343.685,235.895,317.875,317.87-
May 24, 20245,167.005,232.325,149.315,220.925,220.92-
May 23, 20245,243.705,255.645,081.995,125.985,125.98-
May 22, 20245,114.985,140.835,074.375,126.815,126.81-
May 21, 20245,031.005,080.915,020.595,074.405,074.40-
May 20, 20245,002.055,119.164,999.415,090.355,090.35-

Related Tickers

^GSPC S&P 500
5,945.53
-0.30%
 
^DJI Dow Jones Industrial Average
42,715.80
-0.18%
 
^IXIC NASDAQ Composite
19,128.02
-0.46%
 
^NYA NYSE Composite Index
19,964.81
-0.05%
 
^XAX NYSE American Composite Index
5,153.94
+0.12%
 
^BUK100P Cboe UK 100
875.86
+1.02%
 
^RUT Russell 2000
2,102.53
-0.09%
 
^VIX CBOE Volatility Index
18.32
+0.99%
 
^FTSE FTSE 100
8,775.39
+0.87%
 
^GDAXI DAX P
24,011.95
+0.32%
 
^FCHI CAC 40
7,942.43
+0.75%
 
^STOXX50E EURO STOXX 50 I
5,453.23
+0.48%
 
^N100 Euronext 100 Index
1,602.39
+0.58%
 
^BFX BEL 20
4,497.22
+0.78%
 
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
 
^N225 Nikkei 225
37,529.49
+0.08%
 
^HSI HANG SENG INDEX
23,681.48
+1.49%
 
000001.SS SSE Composite Index
3,380.48
+0.38%
 
399001.SZ Shenzhen Index
10,249.17
+0.77%
 
^STI STI Index
3,882.50
+0.16%
 
^AXJO S&P/ASX 200
8,343.30
+0.58%
 
^AORD ALL ORDINARIES
8,573.40
+0.57%
 
^BSESN S&P BSE SENSEX
81,186.44
-1.06%
 
^JKSE IDX COMPOSITE
7,094.60
-0.65%
 
^KLSE FTSE Bursa Malaysia KLCI
1,548.87
-0.47%
 
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,644.23
+0.12%
 
^KS11 KOSPI Composite Index
2,601.80
-0.06%
 
^TWII TWSE Capitalization Weighted Stock Index
21,526.03
+0.01%
 
^GSPTSE S&P/TSX Composite index
26,101.44
+0.50%
 
^BVSP IBOVESPA
139,308.69
-0.23%
 
^MXX IPC MEXICO
58,508.38
+0.03%
 
^IPSA S&P IPSA
8,445.52
+0.64%
 
^MERV MERVAL
2,365,470.20
-0.17%
 
^TA125.TA TA-125
2,684.20
-0.39%
 
^CASE30 EGX 30 Price Return Index
31,629.30
+0.87%
 
^JN0U.JO Top 40 USD Net TRI Index
5,105.34
+0.97%