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 )

4,983.02 -34.52 (-0.69%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 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 30, 2015 661.32 664.82 652.45 653.14 0 -13.49(-2.02%)
Jan 29, 2015 662.81 669.02 654.40 666.63 0 +0.56(+0.08%)
Jan 28, 2015 677.03 684.16 665.82 666.07 0 -3.72(-0.56%)
Jan 27, 2015 672.19 676.21 669.59 669.79 0 -12.60(-1.85%)
Jan 26, 2015 677.56 683.50 674.21 682.39 0 +1.86(+0.27%)
Jan 23, 2015 679.17 683.93 677.06 680.54 0 -1.95(-0.29%)
Jan 22, 2015 682.91 682.48 0 +4.32(+0.64%)
Jan 21, 2015 681.20 678.16 0 +7.59(+1.13%)
Jan 20, 2015 666.74 673.10 662.19 670.57 0 +6.71(+1.01%)
Jan 16, 2015 654.42 664.62 651.58 663.86 0 +7.35(+1.12%)
Jan 15, 2015 655.86 656.51 0 -5.14(-0.78%)
Jan 14, 2015 658.83 668.33 654.87 661.65 0 -3.92(-0.59%)
Jan 13, 2015 665.58 0 -6.25(-0.93%)
Jan 12, 2015 680.92 681.40 668.50 671.82 0 -13.70(-2.00%)
Jan 09, 2015 685.95 688.23 676.82 685.52 0 +0.87(+0.13%)
Jan 08, 2015 671.81 686.20 671.81 684.65 0 +19.39(+2.91%)
Jan 07, 2015 660.42 668.22 658.75 665.27 0 +6.44(+0.98%)
Jan 06, 2015 675.12 675.14 656.37 658.83 0 -14.76(-2.19%)
Jan 05, 2015 683.57 684.84 673.43 673.59 0 -13.14(-1.91%)
Jan 02, 2015 690.28 694.03 680.28 686.73 0 -0.14(-0.02%)
Dec 31, 2014 686.87 686.87 686.87 0 -4.12(-0.60%)
Dec 30, 2014 692.32 693.97 690.70 690.99 0 -4.09(-0.59%)
Dec 29, 2014 696.19 696.62 692.43 695.08 0 -1.92(-0.28%)
Dec 26, 2014 698.07 699.78 695.91 697.00 0 +0.65(+0.09%)
Dec 24, 2014 696.35 696.35 696.35 0 +1.02(+0.15%)
Dec 23, 2014 699.37 702.17 694.97 695.32 0 -1.36(-0.20%)
Dec 22, 2014 689.45 697.32 688.83 696.68 0 +10.59(+1.54%)
Dec 19, 2014 688.56 689.19 682.90 686.10 0 -2.03(-0.29%)
Dec 18, 2014 685.72 688.12 681.29 688.12 0 +12.54(+1.86%)
Dec 17, 2014 662.06 676.70 656.66 675.58 0 +14.29(+2.16%)
Dec 16, 2014 675.23 661.30 0 -4.42(-0.66%)
Dec 15, 2014 676.06 681.34 663.37 665.71 0 -5.61(-0.84%)
Dec 12, 2014 676.86 681.70 671.18 671.33 0 -11.82(-1.73%)
Dec 11, 2014 683.26 691.41 681.52 683.15 0 +3.18(+0.47%)
Dec 10, 2014 690.00 693.56 678.55 679.97 0 -12.87(-1.86%)
Dec 09, 2014 683.52 694.64 681.45 692.84 0 -0.16(-0.02%)
Dec 08, 2014 700.56 704.44 688.51 693.00 0 -10.11(-1.44%)
Dec 05, 2014 697.17 703.12 696.48 703.12 0 +6.95(+1.00%)
Dec 04, 2014 696.39 700.49 691.90 696.16 0 +0.88(+0.13%)
Dec 03, 2014 684.10 696.21 684.10 695.28 0 +13.92(+2.04%)
Dec 02, 2014 675.54 681.44 672.88 681.35 0 +4.66(+0.69%)
Dec 01, 2014 683.98 686.04 674.20 676.69 0 -9.05(-1.32%)
Nov 28, 2014 685.02 687.71 681.35 685.74 0 +2.26(+0.33%)
Nov 26, 2014 683.49 683.49 683.49 0 +14.13(+2.11%)
Nov 25, 2014 671.18 672.22 668.36 669.36 0 -0.11(-0.02%)
Nov 24, 2014 669.47 0 +6.52(+0.98%)
Nov 21, 2014 661.74 665.27 657.94 662.95 0 +6.67(+1.02%)
Nov 20, 2014 645.92 656.66 644.36 656.27 0 +6.09(+0.94%)
Nov 19, 2014 654.51 655.46 647.15 650.18 0 -4.59(-0.70%)
Nov 18, 2014 642.32 656.45 642.32 654.77 0 +12.22(+1.90%)
Nov 17, 2014 642.24 644.18 637.30 642.54 0 -3.02(-0.47%)
Nov 14, 2014 638.60 645.93 635.21 645.56 0 +5.77(+0.90%)
Nov 13, 2014 642.24 646.40 637.68 639.80 0 +0.04(+0.01%)
Nov 12, 2014 638.59 640.47 636.12 639.76 0 -0.67(-0.10%)
Nov 11, 2014 641.49 643.23 638.28 640.43 0 -1.82(-0.28%)
Nov 10, 2014 637.73 643.16 636.33 642.25 0 +4.77(+0.75%)
Nov 07, 2014 643.42 644.91 632.22 637.48 0 -5.81(-0.90%)
Nov 06, 2014 643.58 647.01 639.14 643.30 0 -5.75(-0.89%)
Nov 05, 2014 645.62 649.63 641.34 649.04 0 +6.05(+0.94%)
Nov 04, 2014 643.14 646.58 637.89 642.99 0 -1.78(-0.28%)
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.