|
 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 2024-05-14 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 0 | 1,210.31 | 1,249.64 | 1,210.31 | 1,217.28 | 00:00:00 | | 2000-06-26 | 0 | 1,217.28 | 1,233.14 | 1,203.37 | 1,216.57 | 00:00:00 | | 2000-06-27 | 0 | 1,216.57 | 1,227.67 | 1,168.38 | 1,172.95 | 00:00:00 | | 2000-06-28 | 0 | 1,172.95 | 1,200.10 | 1,167.80 | 1,170.05 | 00:00:00 | | 2000-06-29 | 0 | 1,170.05 | 1,170.05 | 1,117.75 | 1,128.19 | 00:00:00 | | 2000-06-30 | 0 | 1,128.19 | 1,164.91 | 1,128.19 | 1,140.53 | 00:00:00 | | 2000-07-03 | 0 | 1,140.53 | 1,181.54 | 1,140.53 | 1,180.91 | 00:00:00 | | 2000-07-05 | 0 | 1,180.91 | 1,180.91 | 1,065.55 | 1,070.81 | 00:00:00 | | 2000-07-06 | 0 | 1,070.81 | 1,121.00 | 1,065.64 | 1,119.10 | 00:00:00 | | 2000-07-07 | 0 | 1,119.10 | 1,173.65 | 1,119.10 | 1,160.42 | 00:00:00 | | 2000-07-10 | 0 | 1,160.42 | 1,176.67 | 1,150.87 | 1,152.81 | 00:00:00 | | 2000-07-11 | 0 | 1,152.81 | 1,174.95 | 1,111.25 | 1,122.05 | 00:00:00 | | 2000-07-12 | 0 | 1,122.05 | 1,172.26 | 1,122.05 | 1,158.77 | 00:00:00 | | 2000-07-13 | 0 | 1,158.77 | 1,202.34 | 1,158.77 | 1,189.00 | 00:00:00 | | 2000-07-14 | 0 | 1,189.00 | 1,239.18 | 1,189.00 | 1,239.12 | 00:00:00 | | 2000-07-17 | 0 | 1,239.12 | 1,269.64 | 1,234.38 | 1,266.39 | 00:00:00 | | 2000-07-18 | 0 | 1,266.39 | 1,266.39 | 1,201.87 | 1,207.73 | 00:00:00 | | 2000-07-19 | 0 | 1,207.73 | 1,207.73 | 1,156.05 | 1,160.42 | 00:00:00 | | 2000-07-20 | 0 | 1,160.42 | 1,198.60 | 1,132.32 | 1,146.14 | 00:00:00 | | 2000-07-21 | 0 | 1,146.14 | 1,146.14 | 1,081.74 | 1,082.51 | 00:00:00 | | 2000-07-24 | 0 | 1,082.51 | 1,120.00 | 1,070.22 | 1,075.29 | 00:00:00 | | 2000-07-25 | 0 | 1,075.00 | 1,111.17 | 1,075.00 | 1,104.28 | 00:00:00 | | 2000-07-26 | 0 | 1,104.28 | 1,104.28 | 1,015.96 | 1,034.20 | 00:00:00 | | 2000-07-27 | 0 | 1,034.20 | 1,034.20 | 947.09 | 949.90 | 00:00:00 | | 2000-07-28 | 0 | 949.90 | 987.53 | 934.73 | 957.28 | 00:00:00 | | 2000-07-31 | 0 | 957.28 | 1,003.43 | 954.36 | 993.85 | 00:00:00 | | 2000-08-01 | 0 | 993.85 | 998.29 | 954.17 | 955.83 | 00:00:00 | | 2000-08-02 | 0 | 955.83 | 996.72 | 948.58 | 954.25 | 00:00:00 | | 2000-08-03 | 0 | 954.25 | 954.25 | 880.45 | 950.59 | 00:00:00 | | 2000-08-04 | 0 | 950.59 | 973.20 | 907.34 | 921.02 | 00:00:00 | | 2000-08-07 | 0 | 921.02 | 961.31 | 912.76 | 954.00 | 00:00:00 | | 2000-08-08 | 0 | 954.00 | 968.88 | 940.38 | 950.78 | 00:00:00 | | 2000-08-09 | 0 | 950.78 | 990.18 | 950.78 | 963.77 | 00:00:00 | | 2000-08-10 | 0 | 963.77 | 969.26 | 938.17 | 942.65 | 00:00:00 | | 2000-08-11 | 0 | 942.65 | 955.92 | 907.68 | 953.69 | 00:00:00 | | 2000-08-14 | 0 | 953.69 | 1,027.19 | 953.69 | 1,027.19 | 00:00:00 | | 2000-08-15 | 0 | 1,027.19 | 1,073.94 | 1,027.19 | 1,060.52 | 00:00:00 | | 2000-08-16 | 0 | 1,060.52 | 1,096.75 | 1,060.52 | 1,073.37 | 00:00:00 | | 2000-08-17 | 0 | 1,073.37 | 1,112.45 | 1,066.28 | 1,111.06 | 00:00:00 | | 2000-08-18 | 0 | 1,111.06 | 1,149.06 | 1,111.06 | 1,134.82 | 00:00:00 | | 2000-08-21 | 0 | 1,134.82 | 1,145.98 | 1,094.61 | 1,111.53 | 00:00:00 | | 2000-08-22 | 0 | 1,111.53 | 1,136.63 | 1,105.16 | 1,124.19 | 00:00:00 | | 2000-08-23 | 0 | 1,124.19 | 1,157.83 | 1,106.89 | 1,157.00 | 00:00:00 | | 2000-08-24 | 0 | 1,157.00 | 1,169.18 | 1,149.94 | 1,163.44 | 00:00:00 | | 2000-08-25 | 0 | 1,163.44 | 1,168.12 | 1,137.38 | 1,143.71 | 00:00:00 | | 2000-08-28 | 0 | 1,143.71 | 1,157.40 | 1,130.08 | 1,134.44 | 00:00:00 | | 2000-08-29 | 0 | 1,134.44 | 1,140.28 | 1,124.35 | 1,132.17 | 00:00:00 | | 2000-08-30 | 0 | 1,132.17 | 1,132.17 | 1,110.94 | 1,118.31 | 00:00:00 | | 2000-08-31 | 0 | 1,118.31 | 1,154.30 | 1,118.31 | 1,152.98 | 00:00:00 | | 2000-09-01 | 0 | 1,152.98 | 1,175.15 | 1,134.57 | 1,142.57 | 00:00:00 | | 2000-09-05 | 0 | 1,142.57 | 1,143.17 | 1,121.01 | 1,121.75 | 00:00:00 | | 2000-09-06 | 0 | 1,121.75 | 1,121.75 | 1,056.97 | 1,057.68 | 00:00:00 | | 2000-09-07 | 0 | 1,057.68 | 1,099.64 | 1,057.68 | 1,094.50 | 00:00:00 | | 2000-09-08 | 0 | 1,094.50 | 1,094.50 | 1,038.94 | 1,039.96 | 00:00:00 | | 2000-09-11 | 0 | 1,039.96 | 1,069.71 | 1,020.22 | 1,030.27 | 00:00:00 | | 2000-09-12 | 0 | 1,030.27 | 1,043.89 | 988.31 | 988.95 | 00:00:00 | | 2000-09-13 | 0 | 988.95 | 1,011.92 | 980.70 | 1,006.98 | 00:00:00 | | 2000-09-14 | 0 | 1,006.98 | 1,039.88 | 999.60 | 1,004.87 | 00:00:00 | | 2000-09-15 | 0 | 1,004.87 | 1,004.87 | 967.29 | 974.59 | 00:00:00 | | 2000-09-18 | 0 | 974.59 | 1,005.24 | 946.25 | 951.25 | 00:00:00 | | 2000-09-19 | 0 | 951.25 | 1,028.58 | 951.25 | 1,028.47 | 00:00:00 | | 2000-09-20 | 0 | 1,028.47 | 1,040.47 | 995.03 | 1,030.83 | 00:00:00 | | 2000-09-21 | 0 | 1,030.83 | 1,030.83 | 980.55 | 984.51 | 00:00:00 | | 2000-09-22 | 0 | 984.51 | 984.51 | 892.96 | 926.53 | 00:00:00 | | 2000-09-25 | 0 | 926.53 | 948.36 | 877.96 | 880.36 | 00:00:00 | | 2000-09-26 | 0 | 880.36 | 906.75 | 870.67 | 870.67 | 00:00:00 | | 2000-09-27 | 0 | 870.67 | 902.65 | 853.99 | 864.72 | 00:00:00 | | 2000-09-28 | 0 | 864.72 | 906.73 | 863.75 | 901.54 | 00:00:00 | | 2000-09-29 | 0 | 901.54 | 901.54 | 850.53 | 851.57 | 00:00:00 | | 2000-10-02 | 0 | 851.57 | 873.56 | 828.04 | 833.37 | 00:00:00 | | 2000-10-03 | 0 | 833.37 | 857.58 | 811.98 | 812.95 | 00:00:00 | | 2000-10-04 | 0 | 812.95 | 865.52 | 812.95 | 863.06 | 00:00:00 | | 2000-10-05 | 0 | 863.06 | 863.06 | 828.28 | 832.40 | 00:00:00 | | 2000-10-06 | 0 | 832.40 | 846.80 | 788.04 | 799.39 | 00:00:00 | | 2000-10-09 | 0 | 799.39 | 800.72 | 747.25 | 785.96 | 00:00:00 | | 2000-10-10 | 0 | 785.96 | 785.96 | 689.05 | 706.51 | 00:00:00 | | 2000-10-11 | 0 | 706.51 | 741.18 | 675.74 | 706.51 | 00:00:00 | | 2000-10-12 | 0 | 706.51 | 744.63 | 684.29 | 689.11 | 00:00:00 | | 2000-10-13 | 0 | 689.11 | 758.74 | 688.32 | 758.32 | 00:00:00 | | 2000-10-16 | 0 | 758.32 | 758.47 | 711.40 | 714.50 | 00:00:00 | | 2000-10-17 | 0 | 714.93 | 722.84 | 633.74 | 648.09 | 00:00:00 | | 2000-10-18 | 0 | 648.09 | 687.75 | 601.97 | 647.30 | 00:00:00 | | 2000-10-19 | 0 | 647.30 | 759.60 | 647.30 | 758.74 | 00:00:00 | | 2000-10-20 | 0 | 758.74 | 771.13 | 738.13 | 752.87 | 00:00:00 | | 2000-10-23 | 0 | 752.87 | 801.05 | 752.87 | 777.26 | 00:00:00 | | 2000-10-24 | 0 | 777.26 | 777.26 | 711.56 | 716.37 | 00:00:00 | | 2000-10-25 | 0 | 716.37 | 716.37 | 658.07 | 665.09 | 00:00:00 | | 2000-10-26 | 0 | 665.09 | 708.01 | 653.97 | 705.97 | 00:00:00 | | 2000-10-27 | 0 | 705.97 | 725.67 | 677.37 | 685.60 | 00:00:00 | | 2000-10-30 | 0 | 685.60 | 717.48 | 681.04 | 703.03 | 00:00:00 | | 2000-10-31 | 0 | 703.03 | 752.66 | 701.66 | 741.83 | 00:00:00 | | 2000-11-01 | 0 | 741.83 | 741.83 | 703.76 | 714.00 | 00:00:00 | | 2000-11-02 | 0 | 714.00 | 748.91 | 714.00 | 732.72 | 00:00:00 | | 2000-11-03 | 0 | 732.72 | 745.25 | 721.60 | 740.61 | 00:00:00 | | 2000-11-06 | 0 | 740.61 | 760.76 | 740.61 | 745.77 | 00:00:00 | | 2000-11-07 | 0 | 745.77 | 745.77 | 706.04 | 715.58 | 00:00:00 | | 2000-11-08 | 0 | 715.58 | 721.39 | 663.94 | 664.80 | 00:00:00 | | 2000-11-09 | 0 | 664.80 | 673.26 | 635.03 | 668.65 | 00:00:00 | | 2000-11-10 | 0 | 668.65 | 668.65 | 624.06 | 624.20 | 00:00:00 | | 2000-11-13 | 0 | 624.20 | 675.20 | 605.09 | 651.22 | 00:00:00 | | 2000-11-14 | 0 | 651.22 | 694.28 | 651.22 | 688.40 | 00:00:00 | | 2000-11-15 | 0 | 688.40 | 727.38 | 688.40 | 715.00 | 00:00:00 | | 2000-11-16 | 0 | 715.00 | 715.00 | 675.05 | 675.05 | 00:00:00 | | 2000-11-17 | 0 | 675.05 | 692.88 | 648.37 | 671.54 | 00:00:00 | | 2000-11-20 | 0 | 671.54 | 687.93 | 645.90 | 662.00 | 00:00:00 | | 2000-11-21 | 0 | 662.00 | 667.36 | 629.60 | 630.66 | 00:00:00 | | 2000-11-22 | 0 | 630.66 | 656.98 | 619.33 | 620.19 | 00:00:00 | | 2000-11-24 | 0 | 620.19 | 675.57 | 620.19 | 674.68 | 00:00:00 | | 2000-11-27 | 0 | 674.68 | 686.94 | 625.06 | 628.08 | 00:00:00 | | 2000-11-28 | 0 | 628.08 | 633.63 | 574.91 | 577.12 | 00:00:00 | | 2000-11-29 | 0 | 577.12 | 597.67 | 561.37 | 576.38 | 00:00:00 | | 2000-11-30 | 0 | 576.45 | 576.45 | 516.64 | 536.99 | 00:00:00 | | 2000-12-01 | 0 | 536.99 | 570.57 | 534.10 | 538.35 | 00:00:00 | | 2000-12-04 | 0 | 538.35 | 567.38 | 531.14 | 551.48 | 00:00:00 | | 2000-12-05 | 0 | 551.48 | 607.49 | 551.48 | 607.41 | 00:00:00 | | 2000-12-06 | 0 | 607.41 | 615.07 | 575.70 | 580.09 | 00:00:00 | | 2000-12-07 | 0 | 580.09 | 580.09 | 553.37 | 569.48 | 00:00:00 | | 2000-12-08 | 0 | 569.48 | 644.19 | 569.48 | 638.34 | 00:00:00 | | 2000-12-11 | 0 | 638.34 | 688.21 | 628.11 | 682.77 | 00:00:00 | | 2000-12-12 | 0 | 682.77 | 682.77 | 638.53 | 640.21 | 00:00:00 | | 2000-12-13 | 0 | 640.21 | 644.85 | 595.56 | 598.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
