|
 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 | | 2006-09-11 | 0 | 436.94 | 452.33 | 436.09 | 449.03 | 00:00:00 | | 2006-09-12 | 0 | 450.07 | 468.05 | 449.87 | 465.95 | 00:00:00 | | 2006-09-13 | 0 | 466.16 | 468.41 | 459.88 | 462.32 | 00:00:00 | | 2006-09-14 | 2,102,400 | 462.54 | 465.62 | 458.56 | 463.83 | 00:00:00 | | 2006-09-15 | 0 | 465.76 | 473.45 | 462.38 | 464.39 | 00:00:00 | | 2006-09-18 | 3,674,700 | 462.86 | 472.59 | 461.84 | 468.74 | 00:00:00 | | 2006-09-19 | 0 | 467.38 | 467.59 | 452.97 | 458.43 | 00:00:00 | | 2006-09-20 | 2,410,000 | 459.51 | 462.82 | 457.64 | 460.20 | 00:00:00 | | 2006-09-21 | 0 | 460.72 | 463.08 | 451.42 | 452.08 | 00:00:00 | | 2006-09-22 | 0 | 452.32 | 454.42 | 447.65 | 449.30 | 00:00:00 | | 2006-09-25 | 0 | 451.02 | 461.69 | 445.92 | 460.57 | 00:00:00 | | 2006-09-26 | 0 | 460.50 | 460.66 | 453.43 | 458.99 | 00:00:00 | | 2006-09-27 | 0 | 459.30 | 464.68 | 454.68 | 455.77 | 00:00:00 | | 2006-09-28 | 0 | 455.85 | 460.63 | 454.15 | 460.12 | 00:00:00 | | 2006-09-29 | 0 | 460.81 | 460.91 | 454.54 | 454.70 | 00:00:00 | | 2006-10-02 | 0 | 454.92 | 460.35 | 452.88 | 453.25 | 00:00:00 | | 2006-10-03 | 0 | 448.23 | 450.71 | 443.81 | 448.28 | 00:00:00 | | 2006-10-04 | 0 | 447.48 | 457.16 | 445.69 | 456.77 | 00:00:00 | | 2006-10-05 | 2,182,200 | 456.52 | 456.52 | 452.13 | 455.41 | 00:00:00 | | 2006-10-06 | 0 | 453.58 | 454.15 | 449.18 | 451.32 | 00:00:00 | | 2006-10-09 | 2,156,000 | 451.32 | 460.51 | 450.66 | 456.39 | 00:00:00 | | 2006-10-10 | 2,449,600 | 456.39 | 457.79 | 453.37 | 454.72 | 00:00:00 | | 2006-10-11 | 0 | 453.53 | 465.00 | 452.43 | 460.57 | 00:00:00 | | 2006-10-12 | 0 | 461.87 | 466.94 | 458.25 | 466.85 | 00:00:00 | | 2006-10-13 | 0 | 465.14 | 473.53 | 464.59 | 471.27 | 00:00:00 | | 2006-10-16 | 0 | 472.70 | 476.95 | 472.16 | 475.46 | 00:00:00 | | 2006-10-17 | 0 | 472.03 | 472.06 | 460.79 | 463.74 | 00:00:00 | | 2006-10-18 | 0 | 461.43 | 462.46 | 449.51 | 450.45 | 00:00:00 | | 2006-10-19 | 3,419,000 | 449.51 | 452.41 | 444.13 | 449.09 | 00:00:00 | | 2006-10-20 | 2,621,800 | 451.48 | 451.60 | 445.60 | 447.23 | 00:00:00 | | 2006-10-23 | 0 | 446.85 | 453.30 | 444.97 | 449.55 | 00:00:00 | | 2006-10-24 | 0 | 450.05 | 452.56 | 444.45 | 444.45 | 00:00:00 | | 2006-10-25 | 0 | 446.66 | 456.93 | 445.79 | 455.99 | 00:00:00 | | 2006-10-26 | 0 | 456.44 | 461.56 | 452.45 | 461.27 | 00:00:00 | | 2006-10-27 | 0 | 460.57 | 461.48 | 449.79 | 452.31 | 00:00:00 | | 2006-10-30 | 0 | 452.88 | 459.59 | 452.55 | 457.40 | 00:00:00 | | 2006-10-31 | 0 | 457.71 | 460.70 | 454.29 | 458.14 | 00:00:00 | | 2006-11-01 | 0 | 458.98 | 460.06 | 447.94 | 449.29 | 00:00:00 | | 2006-11-02 | 0 | 448.48 | 450.76 | 446.71 | 447.35 | 00:00:00 | | 2006-11-03 | 0 | 449.06 | 450.62 | 445.35 | 449.17 | 00:00:00 | | 2006-11-06 | 0 | 450.08 | 458.30 | 447.76 | 457.09 | 00:00:00 | | 2006-11-07 | 0 | 457.64 | 470.49 | 457.64 | 465.83 | 00:00:00 | | 2006-11-08 | 0 | 464.10 | 467.87 | 460.37 | 465.67 | 00:00:00 | | 2006-11-09 | 0 | 467.39 | 470.19 | 456.28 | 456.72 | 00:00:00 | | 2006-11-10 | 0 | 457.37 | 461.36 | 454.19 | 461.32 | 00:00:00 | | 2006-11-13 | 0 | 460.62 | 469.43 | 459.27 | 468.53 | 00:00:00 | | 2006-11-14 | 0 | 468.71 | 482.26 | 464.82 | 481.80 | 00:00:00 | | 2006-11-15 | 3,164,800 | 481.80 | 487.82 | 479.68 | 483.85 | 00:00:00 | | 2006-11-16 | 2,541,300 | 483.85 | 487.53 | 479.63 | 485.93 | 00:00:00 | | 2006-11-17 | 0 | 484.05 | 484.48 | 479.41 | 483.25 | 00:00:00 | | 2006-11-20 | 0 | 482.68 | 492.11 | 480.15 | 491.72 | 00:00:00 | | 2006-11-21 | 0 | 491.39 | 492.07 | 483.26 | 486.32 | 00:00:00 | | 2006-11-22 | 0 | 486.62 | 492.50 | 486.12 | 492.33 | 00:00:00 | | 2006-11-24 | 733,200 | 490.15 | 491.87 | 486.56 | 489.33 | 00:00:00 | | 2006-11-27 | 2,130,000 | 487.88 | 491.81 | 477.55 | 477.84 | 00:00:00 | | 2006-11-28 | 2,101,900 | 476.54 | 478.97 | 473.40 | 478.46 | 00:00:00 | | 2006-11-29 | 2,021,000 | 479.92 | 483.05 | 473.41 | 476.39 | 00:00:00 | | 2006-11-30 | 2,165,500 | 476.30 | 482.47 | 473.21 | 479.02 | 00:00:00 | | 2006-12-01 | 2,575,000 | 479.02 | 482.24 | 467.65 | 474.09 | 00:00:00 | | 2006-12-04 | 2,178,500 | 474.93 | 487.50 | 473.21 | 483.42 | 00:00:00 | | 2006-12-05 | 1,730,300 | 485.06 | 490.66 | 484.79 | 487.12 | 00:00:00 | | 2006-12-06 | 1,972,200 | 485.50 | 491.55 | 482.50 | 488.83 | 00:00:00 | | 2006-12-07 | 2,063,700 | 489.43 | 493.25 | 480.32 | 480.56 | 00:00:00 | | 2006-12-08 | 2,117,600 | 477.49 | 481.17 | 472.69 | 477.38 | 00:00:00 | | 2006-12-11 | 1,831,100 | 476.61 | 481.17 | 474.59 | 476.18 | 00:00:00 | | 2006-12-12 | 2,221,900 | 476.12 | 478.39 | 469.32 | 472.83 | 00:00:00 | | 2006-12-13 | 2,172,700 | 474.48 | 475.65 | 466.09 | 467.01 | 00:00:00 | | 2006-12-14 | 2,619,900 | 467.72 | 477.75 | 467.59 | 475.71 | 00:00:00 | | 2006-12-15 | 0 | 477.19 | 479.90 | 474.16 | 475.84 | 00:00:00 | | 2006-12-18 | 1,963,400 | 477.02 | 483.13 | 474.01 | 476.43 | 00:00:00 | | 2006-12-19 | 2,206,800 | 474.08 | 474.09 | 466.88 | 469.70 | 00:00:00 | | 2006-12-20 | 1,641,400 | 470.90 | 477.37 | 470.77 | 472.88 | 00:00:00 | | 2006-12-21 | 1,983,100 | 473.46 | 474.01 | 464.35 | 466.50 | 00:00:00 | | 2006-12-22 | 1,504,800 | 466.97 | 469.07 | 463.65 | 463.67 | 00:00:00 | | 2006-12-26 | 0 | 463.74 | 469.15 | 463.47 | 467.49 | 00:00:00 | | 2006-12-27 | 1,114,200 | 469.72 | 472.23 | 468.88 | 469.97 | 00:00:00 | | 2006-12-28 | 1,093,700 | 469.13 | 471.70 | 468.36 | 469.00 | 00:00:00 | | 2006-12-29 | 1,158,700 | 468.12 | 472.27 | 466.81 | 467.04 | 00:00:00 | | 2007-01-03 | 2,626,300 | 469.91 | 477.24 | 459.73 | 465.06 | 00:00:00 | | 2007-01-04 | 2,717,300 | 465.67 | 475.76 | 462.90 | 474.42 | 00:00:00 | | 2007-01-05 | 2,443,700 | 471.27 | 471.29 | 465.12 | 469.09 | 00:00:00 | | 2007-01-08 | 2,088,700 | 469.98 | 476.97 | 468.81 | 471.94 | 00:00:00 | | 2007-01-09 | 2,351,800 | 473.16 | 477.80 | 470.29 | 475.38 | 00:00:00 | | 2007-01-10 | 2,832,500 | 473.65 | 484.83 | 471.30 | 483.77 | 00:00:00 | | 2007-01-11 | 3,150,600 | 484.38 | 488.43 | 481.46 | 482.36 | 00:00:00 | | 2007-01-12 | 3,802,700 | 479.62 | 483.54 | 477.73 | 482.51 | 00:00:00 | | 2007-01-16 | 3,147,300 | 481.59 | 482.25 | 474.50 | 476.51 | 00:00:00 | | 2007-01-17 | 3,701,200 | 473.18 | 476.88 | 470.86 | 472.63 | 00:00:00 | | 2007-01-18 | 3,667,300 | 469.29 | 469.29 | 453.34 | 454.37 | 00:00:00 | | 2007-01-19 | 2,691,000 | 453.41 | 460.99 | 451.77 | 456.83 | 00:00:00 | | 2007-01-22 | 2,590,600 | 457.19 | 458.05 | 449.33 | 452.23 | 00:00:00 | | 2007-01-23 | 2,880,700 | 452.92 | 458.19 | 452.26 | 452.78 | 00:00:00 | | 2007-01-24 | 3,182,100 | 454.15 | 459.37 | 452.38 | 458.72 | 00:00:00 | | 2007-01-25 | 3,047,800 | 458.92 | 468.58 | 455.54 | 456.13 | 00:00:00 | | 2007-01-26 | 2,561,500 | 457.17 | 465.01 | 453.69 | 462.78 | 00:00:00 | | 2007-01-29 | 2,774,700 | 461.32 | 465.09 | 459.36 | 460.23 | 00:00:00 | | 2007-01-30 | 2,062,400 | 461.28 | 463.10 | 457.97 | 460.53 | 00:00:00 | | 2007-01-31 | 2,453,000 | 457.01 | 460.17 | 450.90 | 458.93 | 00:00:00 | | 2007-02-01 | 2,215,600 | 460.05 | 464.89 | 457.93 | 462.55 | 00:00:00 | | 2007-02-02 | 2,087,500 | 462.66 | 467.75 | 462.44 | 466.49 | 00:00:00 | | 2007-02-05 | 2,185,200 | 466.83 | 471.54 | 465.32 | 467.12 | 00:00:00 | | 2007-02-06 | 2,273,400 | 467.33 | 467.34 | 459.40 | 464.61 | 00:00:00 | | 2007-02-07 | 2,575,800 | 463.74 | 474.59 | 463.74 | 471.12 | 00:00:00 | | 2007-02-08 | 1,874,600 | 471.12 | 471.12 | 466.83 | 468.80 | 00:00:00 | | 2007-02-09 | 3,186,300 | 468.80 | 475.12 | 461.29 | 462.32 | 00:00:00 | | 2007-02-12 | 2,045,200 | 462.32 | 462.47 | 456.78 | 457.79 | 00:00:00 | | 2007-02-13 | 2,109,200 | 457.79 | 461.25 | 456.87 | 459.79 | 00:00:00 | | 2007-02-14 | 2,844,500 | 459.79 | 471.20 | 459.79 | 469.61 | 00:00:00 | | 2007-02-15 | 2,056,500 | 469.61 | 474.13 | 469.28 | 473.02 | 00:00:00 | | 2007-02-16 | 1,853,800 | 473.02 | 473.14 | 470.82 | 472.25 | 00:00:00 | | 2007-02-20 | 2,113,100 | 472.25 | 474.10 | 466.19 | 473.53 | 00:00:00 | | 2007-02-21 | 2,147,600 | 473.53 | 473.53 | 469.42 | 472.24 | 00:00:00 | | 2007-02-22 | 2,837,500 | 472.24 | 485.30 | 472.24 | 485.27 | 00:00:00 | | 2007-02-23 | 2,605,900 | 486.68 | 491.68 | 486.68 | 488.50 | 00:00:00 | | 2007-02-26 | 0 | 489.46 | 492.27 | 485.27 | 487.99 | 00:00:00 | | 2007-02-27 | 0 | 484.69 | 486.67 | 471.21 | 473.30 | 00:00:00 | | 2007-02-28 | 0 | 473.65 | 478.27 | 469.96 | 473.55 | 00:00:00 | | 2007-03-01 | 0 | 468.61 | 474.18 | 461.48 | 469.63 | 00:00:00 | | 2007-03-02 | 0 | 468.67 | 469.52 | 461.30 | 461.34 | 00:00:00 | | 2007-03-05 | 0 | 459.76 | 466.69 | 456.99 | 457.90 | 00:00:00 | | 2007-03-06 | 0 | 461.99 | 466.54 | 461.64 | 465.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
