|
 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 | | 2005-09-27 | 0 | 462.80 | 463.75 | 454.75 | 457.13 | 00:00:00 | | 2005-09-28 | 0 | 457.48 | 463.76 | 456.17 | 459.26 | 00:00:00 | | 2005-09-29 | 0 | 459.26 | 467.50 | 456.15 | 466.36 | 00:00:00 | | 2005-09-30 | 1,896,300 | 466.36 | 476.29 | 466.36 | 475.32 | 00:00:00 | | 2005-10-03 | 0 | 476.12 | 483.20 | 476.12 | 478.11 | 00:00:00 | | 2005-10-04 | 0 | 478.37 | 482.34 | 472.91 | 472.92 | 00:00:00 | | 2005-10-05 | 0 | 473.32 | 474.34 | 466.29 | 466.42 | 00:00:00 | | 2005-10-06 | 0 | 466.37 | 466.75 | 454.04 | 458.35 | 00:00:00 | | 2005-10-07 | 0 | 458.38 | 463.93 | 458.38 | 461.11 | 00:00:00 | | 2005-10-10 | 0 | 457.02 | 457.02 | 446.10 | 446.15 | 00:00:00 | | 2005-10-11 | 0 | 446.60 | 448.52 | 435.92 | 438.71 | 00:00:00 | | 2005-10-12 | 0 | 437.75 | 439.68 | 433.11 | 436.97 | 00:00:00 | | 2005-10-13 | 0 | 437.08 | 446.97 | 435.61 | 446.33 | 00:00:00 | | 2005-10-14 | 0 | 446.33 | 447.80 | 438.72 | 442.69 | 00:00:00 | | 2005-10-17 | 0 | 442.47 | 444.92 | 440.91 | 444.72 | 00:00:00 | | 2005-10-18 | 1,857,100 | 443.84 | 443.84 | 437.35 | 439.30 | 00:00:00 | | 2005-10-19 | 0 | 436.68 | 439.40 | 425.13 | 439.40 | 00:00:00 | | 2005-10-20 | 0 | 440.70 | 444.84 | 437.53 | 439.81 | 00:00:00 | | 2005-10-21 | 0 | 442.42 | 446.47 | 441.16 | 441.85 | 00:00:00 | | 2005-10-24 | 0 | 442.28 | 446.90 | 439.38 | 446.79 | 00:00:00 | | 2005-10-25 | 0 | 445.51 | 445.51 | 439.86 | 442.14 | 00:00:00 | | 2005-10-26 | 0 | 441.83 | 446.06 | 438.72 | 439.58 | 00:00:00 | | 2005-10-27 | 0 | 439.62 | 439.62 | 427.63 | 427.64 | 00:00:00 | | 2005-10-28 | 0 | 421.79 | 424.91 | 413.00 | 424.87 | 00:00:00 | | 2005-10-31 | 0 | 426.39 | 435.03 | 425.75 | 432.64 | 00:00:00 | | 2005-11-01 | 0 | 432.13 | 432.13 | 427.20 | 428.54 | 00:00:00 | | 2005-11-02 | 0 | 430.15 | 443.28 | 430.10 | 441.22 | 00:00:00 | | 2005-11-03 | 0 | 449.16 | 453.96 | 446.92 | 449.53 | 00:00:00 | | 2005-11-04 | 0 | 452.30 | 453.67 | 447.05 | 451.83 | 00:00:00 | | 2005-11-07 | 0 | 455.07 | 455.46 | 448.63 | 453.28 | 00:00:00 | | 2005-11-08 | 0 | 451.49 | 455.77 | 448.78 | 452.30 | 00:00:00 | | 2005-11-09 | 1,783,500 | 451.73 | 459.32 | 449.10 | 458.66 | 00:00:00 | | 2005-11-10 | 0 | 458.46 | 465.50 | 454.84 | 464.53 | 00:00:00 | | 2005-11-11 | 1,282,200 | 466.50 | 468.32 | 460.37 | 461.15 | 00:00:00 | | 2005-11-14 | 0 | 461.18 | 466.20 | 460.33 | 463.73 | 00:00:00 | | 2005-11-15 | 0 | 465.37 | 468.42 | 461.12 | 462.27 | 00:00:00 | | 2005-11-16 | 1,425,000 | 462.27 | 464.24 | 459.79 | 461.88 | 00:00:00 | | 2005-11-17 | 0 | 461.49 | 466.79 | 458.87 | 466.79 | 00:00:00 | | 2005-11-18 | 0 | 473.35 | 481.01 | 472.83 | 478.46 | 00:00:00 | | 2005-11-21 | 0 | 477.30 | 480.10 | 475.85 | 478.58 | 00:00:00 | | 2005-11-22 | 0 | 477.42 | 486.09 | 477.21 | 482.87 | 00:00:00 | | 2005-11-23 | 0 | 482.96 | 486.64 | 479.71 | 480.48 | 00:00:00 | | 2005-11-25 | 0 | 481.75 | 485.22 | 481.75 | 484.61 | 00:00:00 | | 2005-11-28 | 0 | 483.13 | 483.43 | 478.09 | 478.76 | 00:00:00 | | 2005-11-29 | 0 | 481.78 | 484.14 | 475.51 | 475.78 | 00:00:00 | | 2005-11-30 | 0 | 477.97 | 484.50 | 477.70 | 481.64 | 00:00:00 | | 2005-12-01 | 0 | 489.70 | 502.53 | 489.36 | 501.91 | 00:00:00 | | 2005-12-02 | 0 | 501.75 | 508.34 | 501.56 | 505.59 | 00:00:00 | | 2005-12-05 | 1,567,300 | 505.59 | 505.59 | 496.13 | 497.67 | 00:00:00 | | 2005-12-06 | 0 | 493.09 | 510.38 | 493.09 | 502.86 | 00:00:00 | | 2005-12-07 | 0 | 504.31 | 505.12 | 495.34 | 496.90 | 00:00:00 | | 2005-12-08 | 0 | 500.27 | 500.56 | 484.20 | 488.41 | 00:00:00 | | 2005-12-09 | 0 | 488.58 | 497.79 | 486.85 | 497.21 | 00:00:00 | | 2005-12-12 | 1,617,600 | 497.21 | 501.74 | 496.80 | 500.20 | 00:00:00 | | 2005-12-13 | 0 | 497.03 | 506.44 | 496.58 | 502.84 | 00:00:00 | | 2005-12-14 | 2,075,100 | 502.84 | 504.76 | 498.27 | 500.77 | 00:00:00 | | 2005-12-15 | 0 | 502.43 | 503.03 | 496.50 | 498.38 | 00:00:00 | | 2005-12-16 | 1,821,700 | 498.38 | 501.37 | 495.29 | 495.29 | 00:00:00 | | 2005-12-19 | 1,448,000 | 495.29 | 496.84 | 483.62 | 483.90 | 00:00:00 | | 2005-12-20 | 0 | 484.42 | 491.17 | 481.71 | 486.38 | 00:00:00 | | 2005-12-21 | 0 | 485.22 | 490.26 | 482.77 | 484.76 | 00:00:00 | | 2005-12-22 | 0 | 485.21 | 491.41 | 485.21 | 490.67 | 00:00:00 | | 2005-12-23 | 0 | 491.32 | 495.70 | 490.12 | 491.82 | 00:00:00 | | 2005-12-27 | 0 | 492.15 | 495.21 | 484.44 | 485.59 | 00:00:00 | | 2005-12-28 | 0 | 485.61 | 488.22 | 481.28 | 486.68 | 00:00:00 | | 2005-12-29 | 0 | 486.49 | 488.58 | 481.36 | 482.00 | 00:00:00 | | 2005-12-30 | 0 | 481.27 | 481.41 | 475.11 | 479.49 | 00:00:00 | | 2006-01-03 | 0 | 480.57 | 495.52 | 475.94 | 493.13 | 00:00:00 | | 2006-01-04 | 1,547,000 | 493.13 | 498.89 | 493.13 | 496.69 | 00:00:00 | | 2006-01-05 | 0 | 497.88 | 509.54 | 497.88 | 508.54 | 00:00:00 | | 2006-01-06 | 0 | 510.10 | 520.43 | 508.87 | 519.57 | 00:00:00 | | 2006-01-09 | 0 | 520.83 | 525.83 | 518.85 | 524.33 | 00:00:00 | | 2006-01-10 | 0 | 524.87 | 527.89 | 520.50 | 527.75 | 00:00:00 | | 2006-01-11 | 0 | 530.11 | 537.48 | 528.09 | 536.44 | 00:00:00 | | 2006-01-12 | 0 | 536.30 | 539.02 | 526.28 | 529.28 | 00:00:00 | | 2006-01-13 | 0 | 528.59 | 528.59 | 520.76 | 526.64 | 00:00:00 | | 2006-01-17 | 0 | 524.35 | 524.35 | 515.86 | 518.44 | 00:00:00 | | 2006-01-18 | 0 | 512.27 | 520.11 | 508.72 | 518.89 | 00:00:00 | | 2006-01-19 | 0 | 523.60 | 538.43 | 523.60 | 534.74 | 00:00:00 | | 2006-01-20 | 0 | 531.97 | 532.04 | 512.49 | 512.57 | 00:00:00 | | 2006-01-23 | 0 | 514.11 | 519.67 | 511.28 | 515.54 | 00:00:00 | | 2006-01-24 | 0 | 516.22 | 526.12 | 515.82 | 520.71 | 00:00:00 | | 2006-01-25 | 0 | 521.48 | 523.56 | 514.95 | 521.53 | 00:00:00 | | 2006-01-26 | 0 | 524.62 | 537.43 | 524.43 | 536.54 | 00:00:00 | | 2006-01-27 | 0 | 551.44 | 559.60 | 546.31 | 550.91 | 00:00:00 | | 2006-01-30 | 0 | 549.17 | 552.94 | 546.06 | 547.00 | 00:00:00 | | 2006-01-31 | 0 | 547.54 | 547.54 | 537.22 | 539.11 | 00:00:00 | | 2006-02-01 | 0 | 537.64 | 545.30 | 533.89 | 544.68 | 00:00:00 | | 2006-02-02 | 0 | 544.22 | 548.94 | 534.69 | 536.49 | 00:00:00 | | 2006-02-03 | 0 | 535.15 | 536.59 | 528.51 | 528.77 | 00:00:00 | | 2006-02-06 | 0 | 529.47 | 540.59 | 529.27 | 540.14 | 00:00:00 | | 2006-02-07 | 0 | 539.84 | 543.25 | 534.92 | 540.73 | 00:00:00 | | 2006-02-08 | 0 | 545.21 | 549.21 | 540.87 | 548.48 | 00:00:00 | | 2006-02-09 | 0 | 548.77 | 555.89 | 546.08 | 546.83 | 00:00:00 | | 2006-02-10 | 0 | 546.62 | 546.62 | 532.84 | 540.39 | 00:00:00 | | 2006-02-13 | 0 | 539.75 | 539.80 | 530.19 | 532.80 | 00:00:00 | | 2006-02-14 | 0 | 532.40 | 537.30 | 526.05 | 536.46 | 00:00:00 | | 2006-02-15 | 0 | 536.30 | 539.49 | 532.37 | 538.23 | 00:00:00 | | 2006-02-16 | 0 | 539.48 | 545.97 | 539.34 | 545.95 | 00:00:00 | | 2006-02-17 | 0 | 545.66 | 545.92 | 534.99 | 535.41 | 00:00:00 | | 2006-02-21 | 0 | 535.73 | 536.34 | 522.65 | 523.77 | 00:00:00 | | 2006-02-22 | 0 | 523.14 | 533.41 | 517.75 | 530.78 | 00:00:00 | | 2006-02-23 | 0 | 531.30 | 531.30 | 524.23 | 524.48 | 00:00:00 | | 2006-02-24 | 0 | 524.71 | 527.78 | 522.85 | 524.55 | 00:00:00 | | 2006-02-27 | 0 | 525.11 | 529.29 | 524.63 | 527.39 | 00:00:00 | | 2006-02-28 | 0 | 526.71 | 531.11 | 522.26 | 523.19 | 00:00:00 | | 2006-03-01 | 0 | 524.84 | 546.68 | 524.75 | 545.87 | 00:00:00 | | 2006-03-02 | 0 | 545.14 | 550.88 | 541.19 | 546.29 | 00:00:00 | | 2006-03-03 | 0 | 542.94 | 547.95 | 537.66 | 537.78 | 00:00:00 | | 2006-03-06 | 0 | 538.91 | 541.22 | 526.09 | 528.57 | 00:00:00 | | 2006-03-07 | 0 | 527.67 | 527.67 | 511.85 | 513.44 | 00:00:00 | | 2006-03-08 | 0 | 512.80 | 514.64 | 504.82 | 510.62 | 00:00:00 | | 2006-03-09 | 0 | 511.62 | 516.58 | 503.48 | 503.53 | 00:00:00 | | 2006-03-10 | 0 | 504.31 | 510.66 | 500.19 | 502.34 | 00:00:00 | | 2006-03-13 | 0 | 503.59 | 507.82 | 499.00 | 499.93 | 00:00:00 | | 2006-03-14 | 0 | 500.09 | 511.66 | 499.35 | 511.08 | 00:00:00 | | 2006-03-15 | 0 | 512.08 | 516.23 | 507.64 | 512.63 | 00:00:00 | | 2006-03-16 | 0 | 513.81 | 514.00 | 495.97 | 496.06 | 00:00:00 | | 2006-03-17 | 0 | 495.62 | 499.78 | 489.31 | 496.37 | 00:00:00 | | 2006-03-20 | 0 | 496.87 | 501.82 | 495.49 | 498.21 | 00:00:00 | | 2006-03-21 | 2,587,600 | 498.56 | 510.67 | 496.12 | 497.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
