|
 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 | | 2006-03-21 | 2,587,600 | 498.56 | 510.67 | 496.12 | 497.22 | 00:00:00 | | 2006-03-22 | 0 | 495.02 | 499.06 | 492.36 | 497.59 | 00:00:00 | | 2006-03-23 | 0 | 497.42 | 504.61 | 497.11 | 499.92 | 00:00:00 | | 2006-03-24 | 0 | 499.86 | 504.92 | 498.07 | 504.84 | 00:00:00 | | 2006-03-27 | 0 | 504.69 | 507.68 | 502.93 | 503.82 | 00:00:00 | | 2006-03-28 | 1,970,300 | 503.82 | 504.43 | 491.56 | 493.51 | 00:00:00 | | 2006-03-29 | 0 | 494.25 | 507.50 | 492.79 | 505.63 | 00:00:00 | | 2006-03-30 | 0 | 506.24 | 512.36 | 502.42 | 505.51 | 00:00:00 | | 2006-03-31 | 0 | 505.87 | 508.27 | 497.42 | 499.65 | 00:00:00 | | 2006-04-03 | 2,211,100 | 500.01 | 513.40 | 500.00 | 505.18 | 00:00:00 | | 2006-04-04 | 1,952,400 | 505.18 | 510.81 | 503.37 | 504.04 | 00:00:00 | | 2006-04-05 | 2,051,700 | 504.04 | 519.07 | 504.04 | 517.94 | 00:00:00 | | 2006-04-06 | 1,789,000 | 517.94 | 525.99 | 517.94 | 524.61 | 00:00:00 | | 2006-04-07 | 1,799,100 | 524.61 | 527.74 | 512.46 | 514.94 | 00:00:00 | | 2006-04-10 | 0 | 514.94 | 515.41 | 508.28 | 510.86 | 00:00:00 | | 2006-04-11 | 0 | 510.86 | 514.77 | 501.09 | 503.34 | 00:00:00 | | 2006-04-12 | 0 | 503.34 | 510.89 | 503.34 | 506.44 | 00:00:00 | | 2006-04-13 | 2,369,400 | 506.44 | 513.53 | 505.67 | 507.96 | 00:00:00 | | 2006-04-17 | 0 | 507.96 | 512.89 | 498.04 | 500.44 | 00:00:00 | | 2006-04-18 | 0 | 500.44 | 518.46 | 500.44 | 517.46 | 00:00:00 | | 2006-04-19 | 2,752,600 | 517.46 | 527.29 | 516.54 | 526.50 | 00:00:00 | | 2006-04-20 | 0 | 526.50 | 535.81 | 522.68 | 529.30 | 00:00:00 | | 2006-04-21 | 0 | 529.30 | 531.24 | 515.33 | 518.42 | 00:00:00 | | 2006-04-24 | 1,804,600 | 518.42 | 518.42 | 509.24 | 514.80 | 00:00:00 | | 2006-04-25 | 0 | 514.80 | 518.01 | 512.27 | 516.22 | 00:00:00 | | 2006-04-26 | 0 | 516.22 | 518.90 | 510.59 | 513.48 | 00:00:00 | | 2006-04-27 | 0 | 513.48 | 524.74 | 505.93 | 520.15 | 00:00:00 | | 2006-04-28 | 0 | 520.15 | 523.75 | 515.67 | 516.91 | 00:00:00 | | 2006-05-01 | 1,802,200 | 516.91 | 518.41 | 510.79 | 512.01 | 00:00:00 | | 2006-05-02 | 0 | 513.38 | 515.84 | 511.23 | 513.71 | 00:00:00 | | 2006-05-03 | 0 | 513.71 | 520.55 | 512.68 | 520.06 | 00:00:00 | | 2006-05-04 | 0 | 520.28 | 528.22 | 520.28 | 526.84 | 00:00:00 | | 2006-05-05 | 0 | 528.69 | 532.22 | 525.43 | 528.94 | 00:00:00 | | 2006-05-08 | 0 | 528.94 | 530.66 | 525.23 | 525.37 | 00:00:00 | | 2006-05-09 | 0 | 525.37 | 525.37 | 516.81 | 520.00 | 00:00:00 | | 2006-05-10 | 0 | 520.00 | 520.00 | 506.11 | 507.05 | 00:00:00 | | 2006-05-11 | 0 | 507.05 | 507.05 | 493.86 | 495.50 | 00:00:00 | | 2006-05-12 | 0 | 495.50 | 499.76 | 490.96 | 491.62 | 00:00:00 | | 2006-05-15 | 0 | 491.62 | 496.96 | 480.36 | 486.97 | 00:00:00 | | 2006-05-16 | 0 | 486.97 | 490.50 | 479.35 | 484.26 | 00:00:00 | | 2006-05-17 | 0 | 484.26 | 486.92 | 474.79 | 478.68 | 00:00:00 | | 2006-05-18 | 0 | 478.68 | 482.76 | 474.35 | 474.41 | 00:00:00 | | 2006-05-19 | 0 | 474.41 | 490.29 | 474.41 | 489.67 | 00:00:00 | | 2006-05-22 | 2,655,500 | 489.56 | 489.56 | 463.65 | 469.16 | 00:00:00 | | 2006-05-23 | 0 | 469.16 | 475.79 | 461.38 | 461.58 | 00:00:00 | | 2006-05-24 | 0 | 461.58 | 470.80 | 456.32 | 465.04 | 00:00:00 | | 2006-05-25 | 0 | 465.04 | 469.48 | 460.48 | 462.99 | 00:00:00 | | 2006-05-26 | 0 | 462.99 | 468.97 | 461.88 | 466.77 | 00:00:00 | | 2006-05-30 | 0 | 466.77 | 466.96 | 456.42 | 456.67 | 00:00:00 | | 2006-05-31 | 0 | 456.67 | 466.28 | 456.67 | 464.74 | 00:00:00 | | 2006-06-01 | 0 | 464.74 | 475.36 | 463.72 | 475.36 | 00:00:00 | | 2006-06-02 | 2,048,900 | 475.36 | 479.25 | 469.65 | 474.65 | 00:00:00 | | 2006-06-05 | 0 | 474.65 | 474.65 | 460.18 | 460.42 | 00:00:00 | | 2006-06-06 | 0 | 460.42 | 462.76 | 455.78 | 458.36 | 00:00:00 | | 2006-06-07 | 0 | 458.36 | 460.23 | 447.44 | 447.55 | 00:00:00 | | 2006-06-08 | 0 | 447.55 | 448.78 | 434.98 | 446.76 | 00:00:00 | | 2006-06-09 | 0 | 446.76 | 456.91 | 442.39 | 444.16 | 00:00:00 | | 2006-06-12 | 0 | 444.16 | 448.33 | 435.42 | 435.69 | 00:00:00 | | 2006-06-13 | 0 | 435.69 | 442.82 | 432.41 | 433.39 | 00:00:00 | | 2006-06-14 | 0 | 433.39 | 442.30 | 432.96 | 439.33 | 00:00:00 | | 2006-06-15 | 0 | 439.30 | 458.89 | 439.30 | 457.58 | 00:00:00 | | 2006-06-16 | 0 | 457.58 | 457.58 | 449.20 | 453.53 | 00:00:00 | | 2006-06-19 | 0 | 453.53 | 456.79 | 447.55 | 449.18 | 00:00:00 | | 2006-06-20 | 1,599,500 | 449.18 | 451.28 | 443.74 | 446.05 | 00:00:00 | | 2006-06-21 | 0 | 446.05 | 460.09 | 446.05 | 455.37 | 00:00:00 | | 2006-06-22 | 0 | 455.37 | 455.37 | 446.42 | 449.19 | 00:00:00 | | 2006-06-23 | 0 | 449.19 | 450.08 | 443.18 | 445.41 | 00:00:00 | | 2006-06-26 | 0 | 445.41 | 449.66 | 445.33 | 448.31 | 00:00:00 | | 2006-06-27 | 0 | 448.31 | 448.31 | 430.38 | 431.52 | 00:00:00 | | 2006-06-28 | 0 | 431.52 | 431.56 | 423.23 | 429.06 | 00:00:00 | | 2006-06-29 | 0 | 429.06 | 446.46 | 428.97 | 446.17 | 00:00:00 | | 2006-06-30 | 0 | 446.17 | 447.26 | 440.12 | 441.72 | 00:00:00 | | 2006-07-03 | 685,700 | 441.72 | 446.68 | 441.72 | 446.01 | 00:00:00 | | 2006-07-05 | 0 | 446.01 | 446.01 | 431.44 | 431.90 | 00:00:00 | | 2006-07-06 | 0 | 431.90 | 436.14 | 428.47 | 430.78 | 00:00:00 | | 2006-07-07 | 0 | 430.78 | 431.39 | 421.49 | 424.24 | 00:00:00 | | 2006-07-10 | 0 | 424.24 | 429.52 | 412.62 | 414.89 | 00:00:00 | | 2006-07-11 | 0 | 414.89 | 429.12 | 411.50 | 428.54 | 00:00:00 | | 2006-07-12 | 0 | 428.54 | 428.54 | 415.69 | 416.99 | 00:00:00 | | 2006-07-13 | 0 | 416.99 | 423.16 | 410.11 | 411.03 | 00:00:00 | | 2006-07-14 | 0 | 411.03 | 415.11 | 406.17 | 409.01 | 00:00:00 | | 2006-07-17 | 0 | 409.01 | 413.36 | 405.41 | 406.77 | 00:00:00 | | 2006-07-18 | 0 | 406.77 | 410.09 | 394.56 | 405.24 | 00:00:00 | | 2006-07-19 | 0 | 405.24 | 418.30 | 404.90 | 414.51 | 00:00:00 | | 2006-07-20 | 0 | 414.51 | 416.94 | 403.82 | 404.13 | 00:00:00 | | 2006-07-21 | 0 | 404.13 | 404.13 | 384.28 | 384.88 | 00:00:00 | | 2006-07-24 | 0 | 384.88 | 394.76 | 384.88 | 391.93 | 00:00:00 | | 2006-07-25 | 2,088,100 | 391.93 | 399.58 | 390.71 | 396.17 | 00:00:00 | | 2006-07-26 | 0 | 396.17 | 400.73 | 386.66 | 395.81 | 00:00:00 | | 2006-07-27 | 2,213,200 | 395.78 | 407.37 | 395.78 | 400.04 | 00:00:00 | | 2006-07-28 | 2,163,400 | 400.04 | 413.02 | 400.04 | 412.21 | 00:00:00 | | 2006-07-31 | 0 | 412.21 | 415.74 | 409.84 | 412.76 | 00:00:00 | | 2006-08-01 | 0 | 412.76 | 412.76 | 401.01 | 404.53 | 00:00:00 | | 2006-08-02 | 1,405,600 | 404.53 | 412.51 | 404.53 | 408.76 | 00:00:00 | | 2006-08-03 | 0 | 408.76 | 418.29 | 405.12 | 415.03 | 00:00:00 | | 2006-08-04 | 0 | 415.03 | 424.68 | 406.40 | 411.03 | 00:00:00 | | 2006-08-07 | 0 | 411.03 | 413.78 | 406.66 | 408.53 | 00:00:00 | | 2006-08-08 | 0 | 408.53 | 412.07 | 402.86 | 405.72 | 00:00:00 | | 2006-08-09 | 0 | 405.72 | 420.34 | 405.72 | 408.60 | 00:00:00 | | 2006-08-10 | 1,697,400 | 408.60 | 415.65 | 407.07 | 414.72 | 00:00:00 | | 2006-08-11 | 1,472,000 | 414.72 | 414.72 | 403.78 | 405.39 | 00:00:00 | | 2006-08-14 | 1,764,400 | 405.39 | 415.95 | 405.39 | 409.91 | 00:00:00 | | 2006-08-15 | 2,051,600 | 409.91 | 425.80 | 409.91 | 425.17 | 00:00:00 | | 2006-08-16 | 0 | 425.17 | 444.98 | 425.17 | 443.60 | 00:00:00 | | 2006-08-17 | 0 | 443.60 | 452.36 | 441.15 | 446.11 | 00:00:00 | | 2006-08-18 | 0 | 446.11 | 446.49 | 435.83 | 445.87 | 00:00:00 | | 2006-08-21 | 0 | 445.87 | 445.87 | 434.07 | 436.75 | 00:00:00 | | 2006-08-22 | 0 | 436.75 | 442.06 | 434.09 | 435.84 | 00:00:00 | | 2006-08-23 | 0 | 436.58 | 442.30 | 430.42 | 431.71 | 00:00:00 | | 2006-08-24 | 1,808,700 | 433.33 | 435.69 | 428.88 | 434.61 | 00:00:00 | | 2006-08-25 | 0 | 434.51 | 439.67 | 432.47 | 433.69 | 00:00:00 | | 2006-08-28 | 1,662,500 | 433.89 | 439.41 | 433.63 | 438.44 | 00:00:00 | | 2006-08-29 | 0 | 439.16 | 446.46 | 436.31 | 445.71 | 00:00:00 | | 2006-08-30 | 0 | 446.32 | 454.50 | 443.39 | 453.74 | 00:00:00 | | 2006-08-31 | 1,599,200 | 453.75 | 454.13 | 447.54 | 449.22 | 00:00:00 | | 2006-09-01 | 0 | 449.35 | 452.61 | 442.85 | 444.52 | 00:00:00 | | 2006-09-05 | 2,228,600 | 444.53 | 452.05 | 441.02 | 451.96 | 00:00:00 | | 2006-09-06 | 0 | 451.35 | 451.58 | 437.11 | 437.12 | 00:00:00 | | 2006-09-07 | 0 | 436.51 | 442.06 | 432.23 | 435.56 | 00:00:00 | | 2006-09-08 | 0 | 435.77 | 440.25 | 433.07 | 438.69 | 00:00:00 | | 2006-09-11 | 0 | 436.94 | 452.33 | 436.09 | 449.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
