Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHLX Semiconductor Sector Index (NQ: SOX )

5,123.36 -49.90 (-0.96%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1267 1283 1260 1272 0 +0.33(+0.03%)
Jan 30, 2019 1255 1276 1244 1272 0 +35.51(+2.87%)
Jan 29, 2019 1256 1259 1235 1236 0 -18.15(-1.45%)
Jan 28, 2019 1234 1265 1231 1254 0 -26.76(-2.09%)
Jan 25, 2019 1261 1285 1250 1281 0 +27.25(+2.17%)
Jan 24, 2019 1218 1259 1218 1254 0 +67.96(+5.73%)
Jan 23, 2019 1200 1205 1175 1186 0 -7.41(-0.62%)
Jan 22, 2019 1217 1218 1185 1193 0 -34.97(-2.85%)
Jan 18, 2019 1228 1228 1228 0 +27.57(+2.30%)
Jan 17, 2019 1178 1207 1172 1201 0 +13.57(+1.14%)
Jan 16, 2019 1198 1207 1186 1187 0 -9.84(-0.82%)
Jan 15, 2019 1202 1211 1192 1197 0 +2.75(+0.23%)
Jan 14, 2019 1196 1202 1188 1194 0 -18.76(-1.55%)
Jan 11, 2019 1195 1224 1192 1213 0 +11.64(+0.97%)
Jan 10, 2019 1181 1203 1179 1201 0 +11.56(+0.97%)
Jan 09, 2019 1175 1196 1175 1190 0 +29.29(+2.52%)
Jan 08, 2019 1178 1178 1145 1161 0 -5.69(-0.49%)
Jan 07, 2019 1147 1177 1143 1166 0 +22.28(+1.95%)
Jan 04, 2019 1114 1148 1112 1144 0 +47.93(+4.37%)
Jan 03, 2019 1137 1143 1095 1096 0 -69.27(-5.94%)
Jan 02, 2019 1131 1174 1131 1165 0 +10.13(+0.88%)
Dec 31, 2018 1155 1155 1155 0 +7.80(+0.68%)
Dec 28, 2018 1145 1168 1138 1147 0 +7.88(+0.69%)
Dec 27, 2018 1112 1140 1101 1139 0 +8.39(+0.74%)
Dec 26, 2018 1082 1131 1066 1131 0 +61.71(+5.77%)
Dec 24, 2018 1069 1069 1069 0 -31.90(-2.90%)
Dec 21, 2018 1136 1139 1097 1101 0 -16.45(-1.47%)
Dec 20, 2018 1132 1145 1104 1118 0 -9.70(-0.86%)
Dec 19, 2018 1168 1183 1122 1127 0 -49.92(-4.24%)
Dec 18, 2018 1174 1196 1172 1177 0 +14.90(+1.28%)
Dec 17, 2018 1176 1194 1156 1162 0 -15.11(-1.28%)
Dec 14, 2018 1180 1202 1177 1178 0 -17.02(-1.42%)
Dec 13, 2018 1208 1212 1190 1195 0 -4.31(-0.36%)
Dec 12, 2018 1204 1216 1190 1199 0 +17.42(+1.47%)
Dec 11, 2018 1200 1209 1175 1181 0 +7.29(+0.62%)
Dec 10, 2018 1158 1179 1152 1174 0 +16.33(+1.41%)
Dec 07, 2018 1200 1203 1152 1158 0 -44.97(-3.74%)
Dec 06, 2018 1178 1203 1171 1203 0 -6.52(-0.54%)
Dec 04, 2018 1209 1209 1209 0 -63.39(-4.98%)
Dec 03, 2018 1279 1281 1259 1273 0 +33.14(+2.67%)
Nov 30, 2018 1221 1240 1210 1240 0 +18.17(+1.49%)
Nov 29, 2018 1226 1234 1219 1221 0 -10.02(-0.81%)
Nov 28, 2018 1214 1232 1193 1231 0 +27.37(+2.27%)
Nov 27, 2018 1193 1214 1189 1204 0 +2.36(+0.20%)
Nov 26, 2018 1200 1202 1185 1202 0 +22.48(+1.91%)
Nov 23, 2018 1169 1190 1169 1179 0 -0.49(-0.04%)
Nov 21, 2018 1180 1180 1180 0 +4.91(+0.42%)
Nov 20, 2018 1144 1190 1144 1175 0 +1.81(+0.15%)
Nov 19, 2018 1213 1218 1172 1173 0 -47.13(-3.86%)
Nov 16, 2018 1195 1226 1194 1220 0 -14.48(-1.17%)
Nov 15, 2018 1190 1240 1189 1235 0 +39.91(+3.34%)
Nov 14, 2018 1205 1213 1184 1195 0 +4.34(+0.36%)
Nov 13, 2018 1187 1214 1185 1190 0 +15.88(+1.35%)
Nov 12, 2018 1207 1208 1170 1174 0 -54.56(-4.44%)
Nov 09, 2018 1236 1239 1218 1229 0 -23.18(-1.85%)
Nov 08, 2018 1241 1261 1240 1252 0 -5.24(-0.42%)
Nov 07, 2018 1255 1261 1243 1257 0 +14.84(+1.19%)
Nov 06, 2018 1226 1247 1226 1243 0 +14.03(+1.14%)
Nov 05, 2018 1234 1235 1208 1229 0 -10.56(-0.85%)
Nov 02, 2018 1257 1261 1225 1239 0 -18.92(-1.50%)
Nov 01, 2018 1211 1262 1210 1258 0 +55.78(+4.64%)
Oct 31, 2018 1206 1212 1192 1202 0 +14.73(+1.24%)
Oct 30, 2018 1142 1189 1140 1188 0 +47.42(+4.16%)
Oct 29, 2018 1176 1181 1119 1140 0 -12.85(-1.11%)
Oct 26, 2018 1145 1173 1134 1153 0 -20.21(-1.72%)
Oct 25, 2018 1151 1182 1151 1173 0 +26.80(+2.34%)
Oct 24, 2018 1205 1207 1145 1146 0 -81.20(-6.61%)
Oct 23, 2018 1198 1234 1189 1228 0 -6.59(-0.53%)
Oct 22, 2018 1236 1241 1223 1234 0 +8.26(+0.67%)
Oct 19, 2018 1254 1260 1222 1226 0 -19.36(-1.55%)
Oct 18, 2018 1272 1272 1241 1245 0 -32.01(-2.51%)
Oct 17, 2018 1292 1295 1269 1277 0 -5.64(-0.44%)
Oct 16, 2018 1256 1284 1255 1283 0 +41.13(+3.31%)
Oct 15, 2018 1246 1256 1237 1242 0 -11.76(-0.94%)
Oct 12, 2018 1264 1270 1234 1254 0 +24.22(+1.97%)
Oct 11, 2018 1245 1267 1222 1229 0 -12.74(-1.03%)
Oct 10, 2018 1279 1282 1242 1242 0 -58.05(-4.46%)
Oct 09, 2018 1299 1306 1292 1300 0 -0.85(-0.07%)
Oct 08, 2018 1306 1317 1290 1301 0 -14.84(-1.13%)
Oct 05, 2018 1347 1349 1304 1316 0 -31.32(-2.32%)
Oct 04, 2018 1363 1364 1336 1347 0 -25.24(-1.84%)
Oct 03, 2018 1379 1381 1360 1372 0 +1.53(+0.11%)
Oct 02, 2018 1368 1389 1368 1371 0 +0.43(+0.03%)
Oct 01, 2018 1371 1382 1367 1370 0 +3.70(+0.27%)
Sep 28, 2018 1355 1371 1352 1367 0 +8.87(+0.65%)
Sep 27, 2018 1357 1363 1353 1358 0 +6.02(+0.45%)
Sep 26, 2018 1360 1368 1351 1352 0 -12.97(-0.95%)
Sep 25, 2018 1384 1384 1363 1365 0 -23.64(-1.70%)
Sep 24, 2018 1375 1389 1370 1388 0 +5.37(+0.39%)
Sep 21, 2018 1386 1394 1380 1383 0 -4.58(-0.33%)
Sep 20, 2018 1381 1393 1381 1388 0 +15.99(+1.17%)
Sep 19, 2018 1372 1377 1365 1372 0 +2.81(+0.21%)
Sep 18, 2018 1364 1377 1364 1369 0 +11.39(+0.84%)
Sep 17, 2018 1370 1376 1356 1357 0 -19.83(-1.44%)
Sep 14, 2018 1370 1382 1366 1377 0 +15.11(+1.11%)
Sep 13, 2018 1365 1379 1356 1362 0 +16.18(+1.20%)
Sep 12, 2018 1342 1347 1317 1346 0 -15.87(-1.17%)
Sep 11, 2018 1366 1372 1355 1362 0 -13.85(-1.01%)
Sep 10, 2018 1371 1376 1363 1376 0 +14.97(+1.10%)
Sep 07, 2018 1362 1381 1358 1361 0 -5.58(-0.41%)
Sep 06, 2018 1398 1400 1365 1366 0 -37.47(-2.67%)
Sep 05, 2018 1411 1414 1392 1404 0 -7.11(-0.50%)
Sep 04, 2018 1396 1412 1391 1411 0 +9.73(+0.69%)
Aug 31, 2018 1401 1401 1401 0 +8.03(+0.58%)
Aug 30, 2018 1403 1408 1391 1393 0 -13.21(-0.94%)
Aug 29, 2018 1399 1410 1397 1406 0 +3.43(+0.24%)
Aug 28, 2018 1404 1408 1389 1403 0 +5.49(+0.39%)
Aug 27, 2018 1387 1408 1384 1397 0 +21.58(+1.57%)
Aug 24, 2018 1365 1376 1361 1376 0 +19.75(+1.46%)
Aug 23, 2018 1355 1366 1353 1356 0 +1.60(+0.12%)
Aug 22, 2018 1340 1356 1337 1355 0 +6.25(+0.46%)
Aug 21, 2018 1327 1351 1326 1348 0 +26.18(+1.98%)
Aug 20, 2018 1325 1330 1307 1322 0 -1.31(-0.10%)
Aug 17, 2018 1317 1327 1304 1323 0 -9.68(-0.73%)
Aug 16, 2018 1344 1344 1330 1333 0 -1.77(-0.13%)
Aug 15, 2018 1342 1348 1322 1335 0 -19.33(-1.43%)
Aug 14, 2018 1364 1367 1353 1354 0 -2.56(-0.19%)
Aug 13, 2018 1358 1369 1356 1357 0 +1.95(+0.14%)
Aug 10, 2018 1360 1366 1349 1355 0 -34.26(-2.47%)
Aug 09, 2018 1398 1398 1389 1389 0 -14.71(-1.05%)
Aug 08, 2018 1399 1406 1395 1404 0 +3.77(+0.27%)
Aug 07, 2018 1392 1401 1390 1400 0 +10.78(+0.78%)
Aug 06, 2018 1376 1389 1371 1389 0 +7.58(+0.55%)
Aug 03, 2018 1380 1383 1373 1382 0 +2.81(+0.20%)
Aug 02, 2018 1349 1381 1348 1379 0 +13.72(+1.01%)
Aug 01, 2018 1368 1380 1360 1365 0 -2.36(-0.17%)
Jul 31, 2018 1370 1386 1365 1367 0 +8.91(+0.66%)
Jul 30, 2018 1374 1375 1352 1359 0 -13.68(-1.00%)
Jul 27, 2018 1384 1392 1363 1372 0 -6.18(-0.45%)
Jul 26, 2018 1368 1379 1364 1378 0 +25.27(+1.87%)
Jul 25, 2018 1345 1353 1329 1353 0 +6.57(+0.49%)
Jul 24, 2018 1368 1377 1345 1347 0 -14.80(-1.09%)
Jul 23, 2018 1352 1364 1335 1361 0 +2.19(+0.16%)
Jul 20, 2018 1365 1367 1352 1359 0 -6.63(-0.49%)
Jul 19, 2018 1366 1372 1357 1366 0 -3.64(-0.27%)
Jul 18, 2018 1368 1372 1360 1369 0 +10.47(+0.77%)
Jul 17, 2018 1329 1359 1329 1359 0 +19.75(+1.47%)
Jul 16, 2018 1341 1348 1338 1339 0 -1.59(-0.12%)
Jul 13, 2018 1348 1349 1339 1341 0 -5.37(-0.40%)
Jul 12, 2018 1331 1348 1325 1346 0 +9.49(+0.71%)
Jul 11, 2018 1351 1358 1336 1337 0 -35.54(-2.59%)
Jul 10, 2018 1360 1375 1360 1372 0 +14.22(+1.05%)
Jul 09, 2018 1360 1361 1342 1358 0 +8.84(+0.66%)
Jul 06, 2018 1331 1351 1326 1349 0 +16.23(+1.22%)
Jul 05, 2018 1312 1333 1312 1333 0 +35.25(+2.72%)
Jul 03, 2018 1298 1298 1298 0 -24.10(-1.82%)
Jul 02, 2018 1298 1322 1294 1322 0 +8.11(+0.62%)
Jun 29, 2018 1322 1330 1314 1314 0 +2.06(+0.16%)
Jun 28, 2018 1299 1314 1296 1312 0 +11.13(+0.86%)
Jun 27, 2018 1338 1343 1300 1301 0 -32.89(-2.47%)
Jun 26, 2018 1334 1340 1326 1333 0 +5.36(+0.40%)
Jun 25, 2018 1348 1348 1311 1328 0 -42.96(-3.13%)
Jun 22, 2018 1389 1389 1368 1371 0 -10.01(-0.72%)
Jun 21, 2018 1408 1409 1379 1381 0 -17.59(-1.26%)
Jun 20, 2018 1401 1405 1393 1399 0 +7.02(+0.50%)
Jun 19, 2018 1382 1392 1371 1392 0 -16.33(-1.16%)
Jun 18, 2018 1407 1410 1395 1408 0 -14.13(-0.99%)
Jun 15, 2018 1423 1423 1422 0 -1.08(-0.08%)
Jun 14, 2018 1421 1430 1415 1423 0 +8.64(+0.61%)
Jun 13, 2018 1417 1430 1413 1414 0 -1.89(-0.13%)
Jun 12, 2018 1412 1417 1404 1416 0 +7.38(+0.52%)
Jun 11, 2018 1410 1416 1405 1409 0 -3.30(-0.23%)
Jun 08, 2018 1407 1415 1401 1412 0 -12.05(-0.85%)
Jun 07, 2018 1439 1441 1415 1424 0 -13.60(-0.95%)
Jun 06, 2018 1438 1423 1438 0 +9.43(+0.66%)
Jun 05, 2018 1428 1432 1420 1429 0 +5.84(+0.41%)
Jun 04, 2018 1413 1424 1409 1423 0 +11.36(+0.80%)
Jun 01, 2018 1392 1411 1388 1411 0 +32.31(+2.34%)
May 31, 2018 1384 1394 1377 1379 0 -10.91(-0.78%)
May 30, 2018 1388 1400 1383 1390 0 +8.99(+0.65%)
May 29, 2018 1383 1393 1371 1381 0 -9.92(-0.71%)
May 25, 2018 1391 1391 1391 0 +12.12(+0.88%)
May 24, 2018 1374 1382 1362 1379 0 +4.77(+0.35%)
May 23, 2018 1353 1374 1350 1374 0 +6.98(+0.51%)
May 22, 2018 1370 1377 1362 1367 0 +7.63(+0.56%)
May 21, 2018 1365 1373 1347 1359 0 +14.14(+1.05%)
May 18, 2018 1350 1354 1341 1345 0 -19.67(-1.44%)
May 17, 2018 1366 1376 1355 1365 0 -5.23(-0.38%)
May 16, 2018 1356 1372 1356 1370 0 +19.00(+1.41%)
May 15, 2018 1359 1361 1342 1351 0 -16.40(-1.20%)
May 14, 2018 1368 1383 1364 1368 0 +17.04(+1.26%)
May 11, 2018 1354 1363 1348 1350 0 -10.26(-0.75%)
May 10, 2018 1346 1361 1345 1361 0 +24.04(+1.80%)
May 09, 2018 1321 1337 1318 1337 0 +18.66(+1.42%)
May 08, 2018 1308 1318 1302 1318 0 +9.54(+0.73%)
May 07, 2018 1303 1314 1302 1308 0 +11.75(+0.91%)
May 04, 2018 1257 1298 1254 1297 0 +29.29(+2.31%)
May 03, 2018 1249 1273 1240 1267 0 +8.02(+0.64%)
May 02, 2018 1267 1270 1255 1259 0 -6.52(-0.52%)
May 01, 2018 1243 1267 1241 1266 0 +21.54(+1.73%)
Apr 30, 2018 1260 1266 1240 1244 0 -13.71(-1.09%)
Apr 27, 2018 1284 1285 1252 1258 0 -10.10(-0.80%)
Apr 26, 2018 1264 1269 1254 1268 0 +26.02(+2.09%)
Apr 25, 2018 1250 1254 1223 1242 0 -1.48(-0.12%)
Apr 24, 2018 1267 1276 1233 1244 0 -10.31(-0.82%)
Apr 23, 2018 1276 1278 1251 1254 0 -16.85(-1.33%)
Apr 20, 2018 1285 1292 1265 1271 0 -15.05(-1.17%)
Apr 19, 2018 1314 1319 1281 1286 0 -57.90(-4.31%)
Apr 18, 2018 1346 1352 1332 1344 0 -13.94(-1.03%)
Apr 17, 2018 1343 1361 1341 1358 0 +25.20(+1.89%)
Apr 16, 2018 1337 1340 1321 1333 0 +3.12(+0.23%)
Apr 13, 2018 1355 1355 1325 1329 0 -10.26(-0.77%)
Apr 12, 2018 1326 1343 1324 1340 0 +24.60(+1.87%)
Apr 11, 2018 1306 1326 1304 1315 0 +0.52(+0.04%)
Apr 10, 2018 1306 1322 1295 1315 0 +40.74(+3.20%)
Apr 09, 2018 1276 1310 1273 1274 0 +8.55(+0.68%)
Apr 06, 2018 1285 1302 1260 1265 0 -39.99(-3.06%)
Apr 05, 2018 1326 1329 1297 1305 0 -13.77(-1.04%)
Apr 04, 2018 1266 1322 1266 1319 0 +16.92(+1.30%)
Apr 03, 2018 1293 1305 1279 1302 0 +25.08(+1.96%)
Apr 02, 2018 1317 1326 1265 1277 0 -51.89(-3.90%)
Mar 29, 2018 1329 1329 1329 0 +29.08(+2.24%)
Mar 28, 2018 1320 1332 1294 1300 0 -28.12(-2.12%)
Mar 27, 2018 1390 1391 1318 1328 0 -52.16(-3.78%)
Mar 26, 2018 1354 1380 1339 1380 0 +56.18(+4.24%)
Mar 23, 2018 1366 1370 1324 1324 0 -45.06(-3.29%)
Mar 22, 2018 1386 1400 1368 1369 0 -39.00(-2.77%)
Mar 21, 2018 1403 1425 1401 1408 0 +2.48(+0.18%)
Mar 20, 2018 1398 1410 1396 1406 0 +10.68(+0.77%)
Mar 19, 2018 1409 1414 1375 1395 0 -27.72(-1.95%)
Mar 16, 2018 1427 1431 1420 1423 0 +0.47(+0.03%)
Mar 15, 2018 1429 1432 1416 1422 0 -1.43(-0.10%)
Mar 14, 2018 1430 1430 1411 1424 0 +0.04(+0.00%)
Mar 13, 2018 1455 1465 1417 1423 0 -22.44(-1.55%)
Mar 12, 2018 1441 1454 1437 1446 0 +14.74(+1.03%)
Mar 09, 2018 1411 1431 1411 1431 0 +29.11(+2.08%)
Mar 08, 2018 1408 1409 1394 1402 0 +1.58(+0.11%)
Mar 07, 2018 1402 1400 0 +4.00(+0.29%)
Mar 06, 2018 1400 1382 1396 0 +20.61(+1.50%)
Mar 05, 2018 1354 1382 1350 1376 0 +12.08(+0.89%)
Mar 02, 2018 1325 1366 1323 1364 0 +23.64(+1.76%)
Mar 01, 2018 1362 1367 1325 1340 0 -21.88(-1.61%)
Feb 28, 2018 1384 1386 1361 1362 0 -12.70(-0.92%)
Feb 27, 2018 1379 1398 1375 1375 0 -5.55(-0.40%)
Feb 26, 2018 1360 1380 1359 1380 0 +29.18(+2.16%)
Feb 23, 2018 1337 1351 1332 1351 0 +29.00(+2.19%)
Feb 22, 2018 1319 1322 0 -3.26(-0.25%)
Feb 21, 2018 1346 1349 1325 1325 0 -16.18(-1.21%)
Feb 20, 2018 1314 1351 1314 1342 0 +23.21(+1.76%)
Feb 16, 2018 1318 1318 1318 0 -4.63(-0.35%)
Feb 15, 2018 1323 1297 1323 0 +15.90(+1.22%)
Feb 14, 2018 1271 1309 1270 1307 0 +28.54(+2.23%)
Feb 13, 2018 1280 1267 1279 0 -0.63(-0.05%)
Feb 12, 2018 1268 1287 1260 1279 0 +23.33(+1.86%)
Feb 09, 2018 1247 1263 1204 1256 0 +37.15(+3.05%)
Feb 08, 2018 1278 1280 1219 1219 0 -53.84(-4.23%)
Feb 07, 2018 1288 1304 1272 1272 0 -29.16(-2.24%)
Feb 06, 2018 1242 1302 1239 1302 0 +24.33(+1.90%)
Feb 05, 2018 1303 1328 1255 1277 0 -40.65(-3.08%)
Feb 02, 2018 1341 1344 1318 1318 0 -37.09(-2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.