|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-14 | 0 | 393.25 | 393.25 | 378.98 | 380.60 | 00:00:00 | | 2004-10-15 | 0 | 380.60 | 386.02 | 379.08 | 381.37 | 00:00:00 | | 2004-10-18 | 0 | 381.37 | 384.37 | 374.67 | 384.35 | 00:00:00 | | 2004-10-19 | 0 | 384.35 | 395.63 | 384.35 | 388.29 | 00:00:00 | | 2004-10-20 | 0 | 388.29 | 396.70 | 382.91 | 393.36 | 00:00:00 | | 2004-10-21 | 0 | 393.36 | 411.21 | 393.36 | 408.98 | 00:00:00 | | 2004-10-22 | 0 | 408.98 | 410.44 | 394.76 | 395.16 | 00:00:00 | | 2004-10-25 | 0 | 395.16 | 402.36 | 394.29 | 397.87 | 00:00:00 | | 2004-10-26 | 0 | 398.38 | 400.27 | 393.38 | 396.77 | 00:00:00 | | 2004-10-27 | 0 | 397.10 | 411.49 | 397.01 | 410.90 | 00:00:00 | | 2004-10-28 | 0 | 410.20 | 415.91 | 408.86 | 412.36 | 00:00:00 | | 2004-10-29 | 0 | 412.36 | 415.16 | 408.12 | 412.25 | 00:00:00 | | 2004-11-01 | 0 | 412.25 | 415.00 | 409.39 | 413.71 | 00:00:00 | | 2004-11-02 | 0 | 413.71 | 417.92 | 407.88 | 414.23 | 00:00:00 | | 2004-11-03 | 0 | 414.23 | 424.25 | 408.51 | 410.08 | 00:00:00 | | 2004-11-04 | 0 | 410.08 | 414.15 | 404.02 | 412.72 | 00:00:00 | | 2004-11-05 | 0 | 412.72 | 422.30 | 412.72 | 417.83 | 00:00:00 | | 2004-11-08 | 0 | 417.83 | 421.35 | 416.18 | 418.61 | 00:00:00 | | 2004-11-09 | 0 | 418.61 | 419.52 | 413.79 | 415.80 | 00:00:00 | | 2004-11-10 | 0 | 415.80 | 415.80 | 404.90 | 405.76 | 00:00:00 | | 2004-11-11 | 0 | 405.76 | 415.08 | 405.76 | 414.26 | 00:00:00 | | 2004-11-12 | 0 | 414.26 | 423.81 | 411.20 | 423.81 | 00:00:00 | | 2004-11-15 | 0 | 423.81 | 432.63 | 420.53 | 429.57 | 00:00:00 | | 2004-11-16 | 0 | 422.65 | 431.00 | 422.57 | 427.61 | 00:00:00 | | 2004-11-17 | 0 | 427.61 | 445.64 | 427.61 | 439.85 | 00:00:00 | | 2004-11-18 | 0 | 439.85 | 445.94 | 433.36 | 445.64 | 00:00:00 | | 2004-11-19 | 0 | 443.70 | 443.70 | 431.47 | 431.88 | 00:00:00 | | 2004-11-22 | 0 | 434.59 | 434.59 | 426.09 | 432.88 | 00:00:00 | | 2004-11-23 | 0 | 431.77 | 436.38 | 426.89 | 429.71 | 00:00:00 | | 2004-11-24 | 0 | 433.21 | 435.59 | 430.75 | 433.65 | 00:00:00 | | 2004-11-26 | 0 | 433.74 | 435.40 | 430.95 | 430.98 | 00:00:00 | | 2004-11-29 | 0 | 433.28 | 438.28 | 428.16 | 429.89 | 00:00:00 | | 2004-11-30 | 0 | 429.80 | 431.29 | 423.86 | 423.87 | 00:00:00 | | 2004-12-01 | 0 | 426.36 | 440.24 | 426.36 | 440.09 | 00:00:00 | | 2004-12-02 | 0 | 439.72 | 446.96 | 437.26 | 438.71 | 00:00:00 | | 2004-12-03 | 0 | 446.28 | 453.95 | 445.12 | 445.28 | 00:00:00 | | 2004-12-06 | 0 | 445.28 | 449.05 | 440.36 | 446.88 | 00:00:00 | | 2004-12-07 | 0 | 447.68 | 451.31 | 437.49 | 437.51 | 00:00:00 | | 2004-12-08 | 0 | 437.22 | 437.22 | 429.84 | 431.91 | 00:00:00 | | 2004-12-09 | 0 | 426.22 | 428.48 | 414.02 | 425.46 | 00:00:00 | | 2004-12-10 | 0 | 424.81 | 426.90 | 421.08 | 422.75 | 00:00:00 | | 2004-12-13 | 0 | 423.10 | 427.59 | 423.10 | 425.10 | 00:00:00 | | 2004-12-14 | 0 | 425.22 | 434.32 | 425.22 | 433.02 | 00:00:00 | | 2004-12-15 | 0 | 432.75 | 436.46 | 429.78 | 434.04 | 00:00:00 | | 2004-12-16 | 0 | 434.04 | 435.56 | 423.84 | 427.09 | 00:00:00 | | 2004-12-17 | 0 | 426.61 | 427.94 | 421.86 | 423.75 | 00:00:00 | | 2004-12-20 | 0 | 426.11 | 428.19 | 418.53 | 419.40 | 00:00:00 | | 2004-12-21 | 0 | 420.05 | 424.91 | 418.42 | 424.40 | 00:00:00 | | 2004-12-22 | 0 | 424.23 | 427.13 | 422.39 | 424.05 | 00:00:00 | | 2004-12-23 | 0 | 423.87 | 427.27 | 422.81 | 426.43 | 00:00:00 | | 2004-12-27 | 0 | 426.72 | 428.80 | 421.41 | 423.09 | 00:00:00 | | 2004-12-28 | 0 | 423.21 | 427.48 | 421.51 | 426.75 | 00:00:00 | | 2004-12-29 | 0 | 426.29 | 432.29 | 425.62 | 430.53 | 00:00:00 | | 2004-12-30 | 0 | 430.52 | 433.65 | 430.36 | 431.26 | 00:00:00 | | 2004-12-31 | 0 | 431.26 | 434.54 | 431.00 | 433.31 | 00:00:00 | | 2005-01-03 | 0 | 433.31 | 437.54 | 423.60 | 424.26 | 00:00:00 | | 2005-01-04 | 0 | 424.57 | 426.10 | 406.08 | 410.36 | 00:00:00 | | 2005-01-05 | 0 | 408.76 | 412.86 | 402.59 | 404.25 | 00:00:00 | | 2005-01-06 | 0 | 404.35 | 408.68 | 402.08 | 402.14 | 00:00:00 | | 2005-01-07 | 0 | 402.74 | 412.27 | 401.53 | 407.56 | 00:00:00 | | 2005-01-10 | 0 | 407.50 | 411.55 | 404.80 | 406.25 | 00:00:00 | | 2005-01-11 | 0 | 406.09 | 406.09 | 393.73 | 396.19 | 00:00:00 | | 2005-01-12 | 0 | 397.71 | 404.65 | 395.06 | 401.83 | 00:00:00 | | 2005-01-13 | 0 | 401.79 | 401.79 | 395.85 | 396.17 | 00:00:00 | | 2005-01-14 | 0 | 396.22 | 404.87 | 396.22 | 403.14 | 00:00:00 | | 2005-01-18 | 0 | 403.01 | 406.99 | 399.90 | 406.55 | 00:00:00 | | 2005-01-19 | 0 | 406.59 | 407.75 | 397.76 | 397.89 | 00:00:00 | | 2005-01-20 | 0 | 397.73 | 402.11 | 394.14 | 394.81 | 00:00:00 | | 2005-01-21 | 0 | 395.03 | 398.90 | 389.65 | 389.66 | 00:00:00 | | 2005-01-24 | 0 | 389.73 | 391.12 | 382.57 | 383.04 | 00:00:00 | | 2005-01-25 | 0 | 383.36 | 391.70 | 383.36 | 389.87 | 00:00:00 | | 2005-01-26 | 0 | 390.28 | 401.48 | 390.28 | 400.06 | 00:00:00 | | 2005-01-27 | 0 | 400.02 | 404.18 | 397.59 | 403.67 | 00:00:00 | | 2005-01-28 | 2,226,700 | 403.67 | 406.21 | 396.08 | 399.46 | 00:00:00 | | 2005-01-31 | 1,926,100 | 399.46 | 406.69 | 399.46 | 403.96 | 00:00:00 | | 2005-02-01 | 2,073,600 | 403.96 | 409.63 | 403.96 | 408.46 | 00:00:00 | | 2005-02-02 | 1,917,800 | 408.46 | 409.03 | 403.69 | 405.83 | 00:00:00 | | 2005-02-03 | 1,702,400 | 405.83 | 405.83 | 397.07 | 400.70 | 00:00:00 | | 2005-02-04 | 2,373,900 | 400.70 | 418.17 | 400.70 | 418.16 | 00:00:00 | | 2005-02-07 | 1,636,100 | 418.16 | 422.00 | 416.03 | 418.34 | 00:00:00 | | 2005-02-08 | 2,232,800 | 418.34 | 428.70 | 418.29 | 427.49 | 00:00:00 | | 2005-02-09 | 1,986,700 | 427.49 | 427.49 | 417.11 | 417.92 | 00:00:00 | | 2005-02-10 | 1,959,900 | 417.92 | 425.06 | 417.11 | 420.46 | 00:00:00 | | 2005-02-11 | 2,707,600 | 420.46 | 438.77 | 418.63 | 435.52 | 00:00:00 | | 2005-02-14 | 1,665,100 | 435.52 | 438.60 | 433.05 | 436.22 | 00:00:00 | | 2005-02-15 | 2,591,800 | 436.22 | 445.05 | 434.55 | 439.24 | 00:00:00 | | 2005-02-16 | 2,294,100 | 439.24 | 440.10 | 433.04 | 435.53 | 00:00:00 | | 2005-02-17 | 2,167,300 | 435.53 | 438.35 | 428.12 | 429.78 | 00:00:00 | | 2005-02-18 | 1,579,900 | 429.78 | 430.59 | 425.93 | 427.73 | 00:00:00 | | 2005-02-22 | 2,249,600 | 427.73 | 437.89 | 423.86 | 425.79 | 00:00:00 | | 2005-02-23 | 2,139,300 | 425.79 | 429.96 | 419.82 | 424.02 | 00:00:00 | | 2005-02-24 | 2,165,500 | 424.02 | 434.21 | 423.20 | 434.15 | 00:00:00 | | 2005-02-25 | 2,102,900 | 434.15 | 443.92 | 433.23 | 443.70 | 00:00:00 | | 2005-02-28 | 2,278,900 | 443.70 | 449.09 | 433.61 | 437.23 | 00:00:00 | | 2005-03-01 | 2,186,900 | 437.23 | 447.53 | 437.23 | 447.05 | 00:00:00 | | 2005-03-02 | 2,332,100 | 447.05 | 447.62 | 438.46 | 440.01 | 00:00:00 | | 2005-03-03 | 2,540,200 | 440.01 | 441.81 | 430.72 | 434.42 | 00:00:00 | | 2005-03-04 | 2,171,800 | 434.42 | 439.82 | 432.08 | 433.38 | 00:00:00 | | 2005-03-07 | 2,354,000 | 433.38 | 444.96 | 433.38 | 441.54 | 00:00:00 | | 2005-03-08 | 0 | 440.95 | 445.11 | 434.81 | 435.44 | 00:00:00 | | 2005-03-09 | 2,140,500 | 435.44 | 440.66 | 433.93 | 434.33 | 00:00:00 | | 2005-03-10 | 2,251,500 | 434.33 | 440.50 | 431.13 | 440.46 | 00:00:00 | | 2005-03-11 | 2,660,500 | 440.46 | 443.14 | 427.26 | 427.88 | 00:00:00 | | 2005-03-14 | 1,378,500 | 427.88 | 430.70 | 426.78 | 430.25 | 00:00:00 | | 2005-03-15 | 1,596,200 | 430.25 | 431.56 | 420.73 | 421.12 | 00:00:00 | | 2005-03-16 | 1,742,800 | 421.12 | 425.45 | 416.36 | 416.92 | 00:00:00 | | 2005-03-17 | 0 | 416.91 | 421.49 | 416.89 | 417.80 | 00:00:00 | | 2005-03-18 | 1,773,100 | 417.80 | 419.06 | 412.22 | 414.13 | 00:00:00 | | 2005-03-21 | 0 | 414.32 | 417.66 | 409.39 | 413.41 | 00:00:00 | | 2005-03-22 | 0 | 413.49 | 419.84 | 409.95 | 410.09 | 00:00:00 | | 2005-03-23 | 0 | 410.44 | 418.20 | 410.35 | 414.86 | 00:00:00 | | 2005-03-24 | 1,341,000 | 414.86 | 420.31 | 414.86 | 415.88 | 00:00:00 | | 2005-03-28 | 0 | 416.14 | 422.40 | 415.48 | 415.50 | 00:00:00 | | 2005-03-29 | 0 | 415.55 | 418.10 | 408.66 | 410.16 | 00:00:00 | | 2005-03-30 | 0 | 410.49 | 419.90 | 410.49 | 419.66 | 00:00:00 | | 2005-03-31 | 0 | 419.98 | 420.25 | 415.46 | 416.99 | 00:00:00 | | 2005-04-01 | 0 | 417.84 | 420.77 | 410.18 | 411.22 | 00:00:00 | | 2005-04-04 | 0 | 411.18 | 411.78 | 406.28 | 409.42 | 00:00:00 | | 2005-04-05 | 0 | 409.96 | 413.96 | 408.09 | 409.91 | 00:00:00 | | 2005-04-06 | 0 | 410.06 | 417.10 | 410.06 | 410.87 | 00:00:00 | | 2005-04-07 | 0 | 410.87 | 419.05 | 410.59 | 418.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
