|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-07 | 0 | 410.87 | 419.05 | 410.59 | 418.97 | 00:00:00 | | 2005-04-08 | 1,462,900 | 418.97 | 421.58 | 416.85 | 416.95 | 00:00:00 | | 2005-04-11 | 1,160,500 | 416.95 | 418.43 | 412.72 | 413.61 | 00:00:00 | | 2005-04-12 | 2,215,300 | 413.61 | 413.67 | 403.36 | 413.14 | 00:00:00 | | 2005-04-13 | 0 | 412.80 | 412.80 | 401.25 | 401.93 | 00:00:00 | | 2005-04-14 | 0 | 402.16 | 403.13 | 395.49 | 395.71 | 00:00:00 | | 2005-04-15 | 2,946,800 | 395.71 | 395.71 | 381.90 | 382.64 | 00:00:00 | | 2005-04-18 | 0 | 382.82 | 389.25 | 382.47 | 385.85 | 00:00:00 | | 2005-04-19 | 0 | 386.78 | 394.17 | 386.78 | 392.56 | 00:00:00 | | 2005-04-20 | 0 | 393.63 | 396.91 | 383.65 | 383.97 | 00:00:00 | | 2005-04-21 | 0 | 385.40 | 395.32 | 385.40 | 394.72 | 00:00:00 | | 2005-04-22 | 0 | 394.59 | 394.72 | 386.48 | 389.35 | 00:00:00 | | 2005-04-25 | 0 | 389.78 | 393.90 | 388.77 | 391.44 | 00:00:00 | | 2005-04-26 | 0 | 391.36 | 399.17 | 387.83 | 388.62 | 00:00:00 | | 2005-04-27 | 0 | 388.36 | 391.23 | 383.55 | 387.73 | 00:00:00 | | 2005-04-28 | 0 | 387.06 | 391.19 | 384.00 | 384.34 | 00:00:00 | | 2005-04-29 | 0 | 383.31 | 387.24 | 376.64 | 385.65 | 00:00:00 | | 2005-05-02 | 0 | 386.05 | 388.63 | 383.88 | 385.27 | 00:00:00 | | 2005-05-03 | 0 | 385.15 | 388.82 | 383.35 | 385.08 | 00:00:00 | | 2005-05-04 | 0 | 385.46 | 395.01 | 385.46 | 394.38 | 00:00:00 | | 2005-05-05 | 0 | 394.23 | 398.44 | 392.69 | 394.32 | 00:00:00 | | 2005-05-06 | 0 | 394.75 | 397.56 | 393.38 | 396.82 | 00:00:00 | | 2005-05-09 | 0 | 396.57 | 398.54 | 393.21 | 398.54 | 00:00:00 | | 2005-05-10 | 0 | 398.16 | 398.16 | 392.85 | 394.43 | 00:00:00 | | 2005-05-11 | 0 | 394.52 | 396.36 | 389.13 | 395.87 | 00:00:00 | | 2005-05-12 | 0 | 395.92 | 401.34 | 394.80 | 397.02 | 00:00:00 | | 2005-05-13 | 2,272,700 | 397.02 | 411.71 | 397.02 | 408.23 | 00:00:00 | | 2005-05-16 | 1,309,200 | 408.23 | 411.54 | 406.46 | 411.11 | 00:00:00 | | 2005-05-17 | 1,653,100 | 411.11 | 414.58 | 408.68 | 414.56 | 00:00:00 | | 2005-05-18 | 0 | 414.63 | 420.57 | 411.64 | 418.89 | 00:00:00 | | 2005-05-19 | 0 | 418.77 | 424.02 | 416.96 | 420.09 | 00:00:00 | | 2005-05-20 | 0 | 420.09 | 425.35 | 417.64 | 425.23 | 00:00:00 | | 2005-05-23 | 0 | 425.33 | 426.60 | 420.80 | 423.86 | 00:00:00 | | 2005-05-24 | 0 | 421.60 | 430.59 | 421.60 | 430.43 | 00:00:00 | | 2005-05-25 | 0 | 430.33 | 430.33 | 422.53 | 425.69 | 00:00:00 | | 2005-05-26 | 0 | 427.96 | 434.28 | 427.81 | 433.60 | 00:00:00 | | 2005-05-27 | 0 | 433.31 | 433.37 | 426.54 | 430.43 | 00:00:00 | | 2005-05-31 | 0 | 430.54 | 433.80 | 428.67 | 428.95 | 00:00:00 | | 2005-06-01 | 0 | 428.91 | 435.22 | 427.86 | 432.11 | 00:00:00 | | 2005-06-02 | 0 | 432.01 | 440.14 | 430.53 | 440.07 | 00:00:00 | | 2005-06-03 | 0 | 439.68 | 440.23 | 434.19 | 434.26 | 00:00:00 | | 2005-06-06 | 0 | 434.29 | 434.46 | 428.99 | 432.28 | 00:00:00 | | 2005-06-07 | 0 | 432.33 | 438.91 | 427.15 | 427.52 | 00:00:00 | | 2005-06-08 | 0 | 427.84 | 433.20 | 427.84 | 430.27 | 00:00:00 | | 2005-06-09 | 0 | 430.35 | 438.60 | 425.86 | 438.49 | 00:00:00 | | 2005-06-10 | 0 | 438.26 | 438.26 | 429.43 | 430.75 | 00:00:00 | | 2005-06-13 | 0 | 430.66 | 434.32 | 428.38 | 430.32 | 00:00:00 | | 2005-06-14 | 0 | 430.24 | 432.39 | 424.89 | 425.65 | 00:00:00 | | 2005-06-15 | 0 | 426.10 | 427.66 | 418.91 | 427.23 | 00:00:00 | | 2005-06-16 | 0 | 427.37 | 431.83 | 426.40 | 429.33 | 00:00:00 | | 2005-06-17 | 0 | 430.41 | 432.82 | 427.48 | 430.51 | 00:00:00 | | 2005-06-20 | 0 | 429.94 | 430.34 | 424.73 | 428.30 | 00:00:00 | | 2005-06-21 | 0 | 428.18 | 432.97 | 427.74 | 431.36 | 00:00:00 | | 2005-06-22 | 0 | 431.62 | 435.26 | 430.80 | 433.68 | 00:00:00 | | 2005-06-23 | 0 | 433.87 | 446.38 | 433.87 | 435.25 | 00:00:00 | | 2005-06-24 | 0 | 435.19 | 436.15 | 426.81 | 427.00 | 00:00:00 | | 2005-06-27 | 0 | 426.91 | 427.01 | 420.13 | 421.37 | 00:00:00 | | 2005-06-28 | 0 | 421.75 | 425.95 | 421.71 | 425.19 | 00:00:00 | | 2005-06-29 | 0 | 425.28 | 426.00 | 420.33 | 421.37 | 00:00:00 | | 2005-06-30 | 0 | 421.37 | 424.20 | 418.47 | 419.07 | 00:00:00 | | 2005-07-01 | 0 | 419.42 | 422.02 | 417.94 | 419.36 | 00:00:00 | | 2005-07-05 | 1,404,100 | 419.31 | 426.83 | 417.96 | 425.87 | 00:00:00 | | 2005-07-06 | 1,623,200 | 425.78 | 434.26 | 425.30 | 430.33 | 00:00:00 | | 2005-07-07 | 0 | 429.83 | 432.03 | 425.77 | 431.89 | 00:00:00 | | 2005-07-08 | 0 | 431.97 | 442.89 | 431.89 | 442.75 | 00:00:00 | | 2005-07-11 | 0 | 442.92 | 451.83 | 442.92 | 451.60 | 00:00:00 | | 2005-07-12 | 0 | 451.52 | 457.30 | 450.27 | 456.10 | 00:00:00 | | 2005-07-13 | 0 | 456.40 | 458.20 | 452.41 | 458.15 | 00:00:00 | | 2005-07-14 | 0 | 459.07 | 466.00 | 458.25 | 463.93 | 00:00:00 | | 2005-07-15 | 0 | 464.34 | 464.80 | 458.53 | 463.64 | 00:00:00 | | 2005-07-18 | 0 | 463.48 | 463.48 | 458.69 | 460.84 | 00:00:00 | | 2005-07-19 | 0 | 461.34 | 469.09 | 461.34 | 468.75 | 00:00:00 | | 2005-07-20 | 0 | 465.50 | 477.08 | 459.75 | 476.73 | 00:00:00 | | 2005-07-21 | 1,937,300 | 476.73 | 476.73 | 466.55 | 468.94 | 00:00:00 | | 2005-07-22 | 0 | 473.74 | 480.30 | 472.03 | 475.19 | 00:00:00 | | 2005-07-25 | 0 | 474.92 | 477.38 | 470.72 | 472.17 | 00:00:00 | | 2005-07-26 | 0 | 472.72 | 477.82 | 471.47 | 477.04 | 00:00:00 | | 2005-07-27 | 1,786,600 | 476.89 | 476.90 | 465.93 | 473.89 | 00:00:00 | | 2005-07-28 | 0 | 473.78 | 474.96 | 470.76 | 474.28 | 00:00:00 | | 2005-07-29 | 0 | 473.90 | 477.82 | 471.38 | 474.44 | 00:00:00 | | 2005-08-01 | 0 | 474.87 | 477.02 | 471.53 | 474.37 | 00:00:00 | | 2005-08-02 | 1,587,600 | 478.25 | 486.34 | 478.08 | 486.20 | 00:00:00 | | 2005-08-03 | 0 | 484.99 | 486.20 | 480.38 | 484.29 | 00:00:00 | | 2005-08-04 | 0 | 484.05 | 484.05 | 472.50 | 472.54 | 00:00:00 | | 2005-08-05 | 0 | 472.48 | 474.00 | 468.09 | 471.19 | 00:00:00 | | 2005-08-08 | 1,025,200 | 471.39 | 473.50 | 465.20 | 465.86 | 00:00:00 | | 2005-08-09 | 0 | 466.62 | 474.52 | 466.62 | 471.51 | 00:00:00 | | 2005-08-10 | 0 | 471.47 | 476.79 | 464.99 | 465.75 | 00:00:00 | | 2005-08-11 | 0 | 465.48 | 469.90 | 462.78 | 469.05 | 00:00:00 | | 2005-08-12 | 0 | 467.96 | 467.96 | 459.24 | 462.83 | 00:00:00 | | 2005-08-15 | 0 | 462.31 | 469.86 | 461.37 | 467.76 | 00:00:00 | | 2005-08-16 | 0 | 467.36 | 467.36 | 457.29 | 458.20 | 00:00:00 | | 2005-08-17 | 0 | 458.17 | 466.15 | 458.17 | 464.15 | 00:00:00 | | 2005-08-18 | 0 | 463.84 | 463.84 | 459.16 | 461.28 | 00:00:00 | | 2005-08-19 | 1,369,800 | 461.28 | 466.13 | 461.28 | 462.27 | 00:00:00 | | 2005-08-22 | 0 | 463.79 | 469.16 | 462.90 | 467.72 | 00:00:00 | | 2005-08-23 | 0 | 468.15 | 471.30 | 465.35 | 467.52 | 00:00:00 | | 2005-08-24 | 0 | 467.28 | 473.22 | 463.36 | 463.97 | 00:00:00 | | 2005-08-25 | 0 | 464.21 | 469.13 | 464.21 | 467.05 | 00:00:00 | | 2005-08-26 | 0 | 467.19 | 467.24 | 461.86 | 464.02 | 00:00:00 | | 2005-08-29 | 1,103,400 | 464.02 | 471.28 | 462.69 | 470.25 | 00:00:00 | | 2005-08-30 | 0 | 469.81 | 470.00 | 464.05 | 468.63 | 00:00:00 | | 2005-08-31 | 0 | 467.93 | 473.75 | 466.01 | 473.75 | 00:00:00 | | 2005-09-01 | 0 | 473.50 | 474.02 | 468.16 | 468.37 | 00:00:00 | | 2005-09-02 | 0 | 469.21 | 471.04 | 465.48 | 467.42 | 00:00:00 | | 2005-09-06 | 0 | 468.01 | 474.83 | 468.01 | 474.71 | 00:00:00 | | 2005-09-07 | 0 | 473.02 | 474.72 | 468.72 | 473.40 | 00:00:00 | | 2005-09-08 | 0 | 473.24 | 480.72 | 472.00 | 478.81 | 00:00:00 | | 2005-09-09 | 0 | 478.96 | 483.04 | 476.30 | 482.16 | 00:00:00 | | 2005-09-12 | 0 | 482.19 | 483.72 | 479.90 | 481.09 | 00:00:00 | | 2005-09-13 | 1,703,300 | 481.31 | 485.60 | 478.81 | 482.20 | 00:00:00 | | 2005-09-14 | 0 | 482.51 | 483.63 | 476.23 | 478.11 | 00:00:00 | | 2005-09-15 | 1,685,400 | 478.11 | 480.52 | 472.49 | 473.26 | 00:00:00 | | 2005-09-16 | 0 | 473.48 | 475.22 | 469.22 | 474.77 | 00:00:00 | | 2005-09-19 | 0 | 474.43 | 474.69 | 465.95 | 468.14 | 00:00:00 | | 2005-09-20 | 0 | 468.17 | 474.18 | 465.93 | 466.26 | 00:00:00 | | 2005-09-21 | 0 | 466.40 | 466.42 | 457.57 | 458.16 | 00:00:00 | | 2005-09-22 | 0 | 458.07 | 460.99 | 452.81 | 457.11 | 00:00:00 | | 2005-09-23 | 0 | 457.38 | 462.39 | 453.21 | 460.72 | 00:00:00 | | 2005-09-26 | 0 | 463.11 | 467.08 | 460.23 | 462.83 | 00:00:00 | | 2005-09-27 | 0 | 462.80 | 463.75 | 454.75 | 457.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
