|
 PHLX - Philadelphia Semiconductor Index - [Ticker: ^SOXX] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^SOXX quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 0 | 704.56 | 713.97 | 684.80 | 713.20 | 00:00:00 | | 2000-01-04 | 0 | 713.20 | 713.20 | 686.28 | 687.32 | 00:00:00 | | 2000-01-05 | 0 | 685.95 | 690.12 | 662.89 | 678.54 | 00:00:00 | | 2000-01-06 | 0 | 678.54 | 683.62 | 662.62 | 669.33 | 00:00:00 | | 2000-01-07 | 0 | 669.33 | 690.82 | 662.44 | 690.75 | 00:00:00 | | 2000-01-10 | 0 | 690.75 | 748.32 | 690.75 | 741.69 | 00:00:00 | | 2000-01-11 | 0 | 741.69 | 755.88 | 713.23 | 717.09 | 00:00:00 | | 2000-01-12 | 0 | 717.09 | 750.04 | 709.87 | 741.59 | 00:00:00 | | 2000-01-13 | 0 | 741.69 | 752.16 | 732.77 | 748.98 | 00:00:00 | | 2000-01-14 | 0 | 748.98 | 817.32 | 748.98 | 809.87 | 00:00:00 | | 2000-01-18 | 0 | 809.76 | 813.17 | 793.29 | 803.37 | 00:00:00 | | 2000-01-19 | 0 | 803.37 | 810.25 | 796.39 | 805.43 | 00:00:00 | | 2000-01-20 | 0 | 805.43 | 833.52 | 805.43 | 812.57 | 00:00:00 | | 2000-01-21 | 0 | 812.65 | 817.59 | 802.16 | 804.15 | 00:00:00 | | 2000-01-24 | 0 | 804.15 | 828.57 | 789.05 | 789.07 | 00:00:00 | | 2000-01-25 | 0 | 789.07 | 815.77 | 776.74 | 815.54 | 00:00:00 | | 2000-01-26 | 0 | 815.54 | 815.54 | 783.16 | 783.16 | 00:00:00 | | 2000-01-27 | 0 | 783.16 | 804.63 | 765.32 | 778.65 | 00:00:00 | | 2000-01-28 | 0 | 778.65 | 790.34 | 742.72 | 749.01 | 00:00:00 | | 2000-01-31 | 0 | 749.21 | 778.06 | 738.82 | 778.06 | 00:00:00 | | 2000-02-01 | 0 | 778.06 | 802.44 | 761.51 | 802.43 | 00:00:00 | | 2000-02-02 | 0 | 802.43 | 834.42 | 802.16 | 825.95 | 00:00:00 | | 2000-02-03 | 0 | 825.95 | 870.46 | 825.95 | 870.46 | 00:00:00 | | 2000-02-04 | 0 | 870.46 | 880.43 | 864.35 | 868.02 | 00:00:00 | | 2000-02-07 | 0 | 868.02 | 902.98 | 866.79 | 902.98 | 00:00:00 | | 2000-02-08 | 0 | 902.98 | 923.06 | 894.87 | 920.07 | 00:00:00 | | 2000-02-09 | 0 | 920.15 | 929.36 | 900.67 | 903.52 | 00:00:00 | | 2000-02-10 | 0 | 903.68 | 943.55 | 899.10 | 943.09 | 00:00:00 | | 2000-02-11 | 0 | 943.09 | 943.39 | 906.68 | 912.19 | 00:00:00 | | 2000-02-14 | 0 | 912.19 | 933.84 | 901.78 | 925.71 | 00:00:00 | | 2000-02-15 | 0 | 925.71 | 969.16 | 904.53 | 954.23 | 00:00:00 | | 2000-02-16 | 0 | 954.23 | 974.73 | 949.50 | 953.92 | 00:00:00 | | 2000-02-17 | 0 | 961.16 | 981.06 | 946.14 | 978.80 | 00:00:00 | | 2000-02-18 | 0 | 978.80 | 978.80 | 935.94 | 935.94 | 00:00:00 | | 2000-02-22 | 0 | 935.94 | 998.64 | 919.25 | 989.93 | 00:00:00 | | 2000-02-23 | 0 | 989.93 | 1,025.05 | 983.13 | 1,007.49 | 00:00:00 | | 2000-02-24 | 0 | 1,007.49 | 1,064.05 | 1,003.60 | 1,063.70 | 00:00:00 | | 2000-02-25 | 0 | 1,063.70 | 1,075.19 | 1,030.38 | 1,032.02 | 00:00:00 | | 2000-02-28 | 0 | 1,032.02 | 1,069.74 | 992.38 | 1,066.43 | 00:00:00 | | 2000-02-29 | 0 | 1,066.43 | 1,174.18 | 1,066.43 | 1,170.46 | 00:00:00 | | 2000-03-01 | 0 | 1,170.46 | 1,190.67 | 1,154.09 | 1,172.18 | 00:00:00 | | 2000-03-02 | 0 | 1,172.18 | 1,177.31 | 1,127.40 | 1,135.96 | 00:00:00 | | 2000-03-03 | 0 | 1,135.96 | 1,211.34 | 1,135.96 | 1,211.34 | 00:00:00 | | 2000-03-06 | 0 | 1,211.34 | 1,256.61 | 1,211.34 | 1,243.79 | 00:00:00 | | 2000-03-07 | 0 | 1,243.79 | 1,290.24 | 1,240.93 | 1,263.74 | 00:00:00 | | 2000-03-08 | 0 | 1,263.74 | 1,269.95 | 1,196.37 | 1,242.17 | 00:00:00 | | 2000-03-09 | 0 | 1,242.17 | 1,291.85 | 1,222.02 | 1,290.21 | 00:00:00 | | 2000-03-10 | 0 | 1,290.21 | 1,347.94 | 1,289.47 | 1,332.73 | 00:00:00 | | 2000-03-13 | 0 | 1,332.73 | 1,339.48 | 1,277.09 | 1,316.10 | 00:00:00 | | 2000-03-14 | 0 | 1,316.10 | 1,362.10 | 1,229.02 | 1,229.84 | 00:00:00 | | 2000-03-15 | 0 | 1,229.84 | 1,255.12 | 1,186.27 | 1,201.34 | 00:00:00 | | 2000-03-16 | 0 | 1,201.34 | 1,241.00 | 1,137.88 | 1,227.12 | 00:00:00 | | 2000-03-17 | 0 | 1,227.12 | 1,264.24 | 1,208.39 | 1,254.83 | 00:00:00 | | 2000-03-20 | 0 | 1,254.83 | 1,278.21 | 1,201.99 | 1,203.45 | 00:00:00 | | 2000-03-21 | 0 | 1,203.45 | 1,203.45 | 1,131.36 | 1,194.49 | 00:00:00 | | 2000-03-22 | 0 | 1,194.49 | 1,306.72 | 1,194.49 | 1,304.59 | 00:00:00 | | 2000-03-23 | 0 | 1,304.59 | 1,314.86 | 1,278.90 | 1,285.12 | 00:00:00 | | 2000-03-24 | 0 | 1,285.12 | 1,330.95 | 1,261.96 | 1,287.50 | 00:00:00 | | 2000-03-27 | 0 | 1,287.50 | 1,320.69 | 1,287.50 | 1,305.46 | 00:00:00 | | 2000-03-28 | 0 | 1,305.46 | 1,308.03 | 1,259.78 | 1,261.17 | 00:00:00 | | 2000-03-29 | 0 | 1,261.17 | 1,261.17 | 1,176.01 | 1,193.80 | 00:00:00 | | 2000-03-30 | 0 | 1,193.80 | 1,214.26 | 1,114.97 | 1,151.31 | 00:00:00 | | 2000-03-31 | 0 | 1,151.31 | 1,210.13 | 1,125.98 | 1,181.89 | 00:00:00 | | 2000-04-03 | 0 | 1,181.89 | 1,181.89 | 1,089.93 | 1,094.81 | 00:00:00 | | 2000-04-04 | 0 | 1,094.81 | 1,125.71 | 965.46 | 1,068.89 | 00:00:00 | | 2000-04-05 | 0 | 1,068.89 | 1,179.96 | 1,048.58 | 1,134.76 | 00:00:00 | | 2000-04-06 | 0 | 1,134.76 | 1,187.69 | 1,133.78 | 1,156.57 | 00:00:00 | | 2000-04-07 | 0 | 1,156.57 | 1,223.31 | 1,156.57 | 1,223.27 | 00:00:00 | | 2000-04-10 | 0 | 1,223.27 | 1,240.92 | 1,167.76 | 1,167.76 | 00:00:00 | | 2000-04-11 | 0 | 1,167.76 | 1,186.14 | 1,093.25 | 1,131.91 | 00:00:00 | | 2000-04-12 | 0 | 1,131.91 | 1,151.45 | 1,036.28 | 1,037.70 | 00:00:00 | | 2000-04-13 | 0 | 1,037.70 | 1,107.96 | 1,008.86 | 1,009.70 | 00:00:00 | | 2000-04-14 | 0 | 1,009.70 | 1,009.70 | 873.89 | 892.16 | 00:00:00 | | 2000-04-17 | 0 | 892.03 | 1,010.28 | 876.09 | 1,009.88 | 00:00:00 | | 2000-04-18 | 0 | 1,009.70 | 1,053.52 | 988.61 | 1,052.59 | 00:00:00 | | 2000-04-19 | 0 | 1,052.59 | 1,065.88 | 1,006.82 | 1,012.87 | 00:00:00 | | 2000-04-20 | 0 | 1,012.87 | 1,031.22 | 989.07 | 1,024.28 | 00:00:00 | | 2000-04-24 | 0 | 1,024.28 | 1,024.28 | 961.59 | 993.64 | 00:00:00 | | 2000-04-25 | 0 | 994.32 | 1,082.84 | 994.32 | 1,082.45 | 00:00:00 | | 2000-04-26 | 0 | 1,082.45 | 1,113.75 | 1,060.39 | 1,060.84 | 00:00:00 | | 2000-04-27 | 0 | 1,060.84 | 1,141.92 | 1,031.80 | 1,135.12 | 00:00:00 | | 2000-04-28 | 0 | 1,135.12 | 1,190.51 | 1,135.12 | 1,171.64 | 00:00:00 | | 2000-05-01 | 0 | 1,171.64 | 1,206.63 | 1,153.89 | 1,164.06 | 00:00:00 | | 2000-05-02 | 0 | 1,164.06 | 1,178.87 | 1,108.24 | 1,108.75 | 00:00:00 | | 2000-05-03 | 0 | 1,108.75 | 1,108.75 | 1,027.98 | 1,070.33 | 00:00:00 | | 2000-05-04 | 0 | 1,070.33 | 1,105.96 | 1,060.57 | 1,087.66 | 00:00:00 | | 2000-05-05 | 0 | 1,087.66 | 1,121.51 | 1,087.66 | 1,105.13 | 00:00:00 | | 2000-05-08 | 0 | 1,105.13 | 1,105.13 | 1,045.89 | 1,047.02 | 00:00:00 | | 2000-05-09 | 0 | 1,047.02 | 1,062.21 | 983.78 | 994.04 | 00:00:00 | | 2000-05-10 | 0 | 994.04 | 994.04 | 904.72 | 908.94 | 00:00:00 | | 2000-05-11 | 0 | 908.94 | 966.75 | 905.89 | 965.78 | 00:00:00 | | 2000-05-12 | 0 | 965.78 | 1,019.74 | 965.78 | 982.15 | 00:00:00 | | 2000-05-15 | 0 | 982.15 | 1,009.64 | 945.23 | 1,009.18 | 00:00:00 | | 2000-05-16 | 0 | 1,009.18 | 1,055.88 | 1,009.18 | 1,046.68 | 00:00:00 | | 2000-05-17 | 0 | 1,046.68 | 1,053.90 | 1,018.02 | 1,027.73 | 00:00:00 | | 2000-05-18 | 0 | 1,027.73 | 1,037.66 | 999.13 | 1,002.41 | 00:00:00 | | 2000-05-19 | 0 | 1,002.41 | 1,002.41 | 942.10 | 950.24 | 00:00:00 | | 2000-05-22 | 0 | 950.24 | 950.63 | 883.36 | 942.66 | 00:00:00 | | 2000-05-23 | 0 | 942.95 | 953.96 | 867.58 | 869.74 | 00:00:00 | | 2000-05-24 | 0 | 869.74 | 919.86 | 821.58 | 915.20 | 00:00:00 | | 2000-05-25 | 0 | 915.20 | 961.35 | 891.14 | 901.71 | 00:00:00 | | 2000-05-26 | 0 | 901.71 | 918.58 | 883.53 | 909.66 | 00:00:00 | | 2000-05-30 | 0 | 909.66 | 1,010.44 | 909.66 | 1,010.30 | 00:00:00 | | 2000-05-31 | 0 | 1,010.30 | 1,043.92 | 996.15 | 998.43 | 00:00:00 | | 2000-06-01 | 0 | 998.43 | 1,072.50 | 998.43 | 1,067.28 | 00:00:00 | | 2000-06-02 | 0 | 1,067.28 | 1,158.93 | 1,067.28 | 1,157.75 | 00:00:00 | | 2000-06-05 | 0 | 1,157.75 | 1,180.79 | 1,131.26 | 1,152.96 | 00:00:00 | | 2000-06-06 | 0 | 1,152.96 | 1,173.78 | 1,110.63 | 1,112.18 | 00:00:00 | | 2000-06-07 | 0 | 1,112.18 | 1,129.71 | 1,092.62 | 1,129.60 | 00:00:00 | | 2000-06-08 | 0 | 1,129.60 | 1,160.41 | 1,129.49 | 1,142.64 | 00:00:00 | | 2000-06-09 | 0 | 1,142.64 | 1,171.70 | 1,142.64 | 1,168.83 | 00:00:00 | | 2000-06-12 | 0 | 1,168.83 | 1,177.64 | 1,113.53 | 1,114.24 | 00:00:00 | | 2000-06-13 | 0 | 1,114.24 | 1,170.75 | 1,087.90 | 1,170.53 | 00:00:00 | | 2000-06-14 | 0 | 1,170.53 | 1,180.27 | 1,119.91 | 1,120.13 | 00:00:00 | | 2000-06-15 | 0 | 1,120.13 | 1,144.23 | 1,108.07 | 1,132.50 | 00:00:00 | | 2000-06-16 | 0 | 1,132.50 | 1,177.09 | 1,132.50 | 1,158.30 | 00:00:00 | | 2000-06-19 | 0 | 1,158.89 | 1,237.70 | 1,154.84 | 1,234.87 | 00:00:00 | | 2000-06-20 | 0 | 1,234.87 | 1,278.73 | 1,234.87 | 1,264.74 | 00:00:00 | | 2000-06-21 | 0 | 1,264.74 | 1,273.08 | 1,240.99 | 1,269.30 | 00:00:00 | | 2000-06-22 | 0 | 1,269.30 | 1,280.84 | 1,210.31 | 1,210.31 | 00:00:00 | | 2000-06-23 | 0 | 1,210.31 | 1,249.64 | 1,210.31 | 1,217.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
