Phlx Semiconductor Sector (SOX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287200 | 5212.2446 | -97.9 | -1.84 | 5368.4245 | 5370.83 | 5186.1253 | 0 |
| 1736200800 | 5310.1426 | 146.5 | 2.84 | 5284.505 | 5381.0379 | 5283.3949 | 0 |
| 1735941600 | 5163.6465 | 142.15 | 2.83 | 5061.5208 | 5173.3859 | 5059.8077 | 0 |
| 1735855200 | 5021.4985 | 41.57 | 0.83 | 5024.5745 | 5094.144 | 4976.2929 | 0 |
| 1735682400 | 4979.9327 | -46.57 | -0.93 | 5041.0778 | 5059.4959 | 4962.4244 | 0 |
| 1735596000 | 5026.506 | -96.46 | -1.88 | 5032.447 | 5075.6073 | 4988.5543 | 0 |
| 1735336800 | 5122.9675 | -52.34 | -1.01 | 5149.5465 | 5153.7867 | 5058.8149 | 0 |
| 1735250400 | 5175.3059 | 1.75 | 0.03 | 5140.6156 | 5207.3662 | 5128.756 | 0 |
| 1735077600 | 5173.555 | 54.81 | 1.07 | 5151.0196 | 5173.8014 | 5123.3216 | 0 |
| 1734991200 | 5118.747 | 153.84 | 3.10 | 5013.7467 | 5124.1899 | 5013.7467 | 0 |
| 1734732000 | 4964.9119 | 71.44 | 1.46 | 4862.4578 | 5032.9805 | 4853.1962 | 0 |
| 1734645600 | 4893.4734 | -77.51 | -1.56 | 4984.0058 | 4996.9174 | 4881.5805 | 0 |
| 1734559200 | 4970.9842 | -198.81 | -3.85 | 5207.1949 | 5247.6944 | 4935.5418 | 0 |
| 1734472800 | 5169.7913 | -86.27 | -1.64 | 5193.0309 | 5213.2326 | 5135.6683 | 0 |
| 1734386400 | 5256.0609 | 106.28 | 2.06 | 5175.8491 | 5280.7861 | 5135.1933 | 0 |
| 1734127200 | 5149.78 | 167.59 | 3.36 | 5126.5992 | 5184.8382 | 5070.7598 | 0 |
| 1734040800 | 4982.1916 | -45.6 | -0.91 | 4979.0791 | 5005.8048 | 4946.6465 | 0 |
| 1733954400 | 5027.7955 | 133.1 | 2.72 | 4968.8359 | 5055.2483 | 4940.0639 | 0 |
| 1733868000 | 4894.7004 | -124.14 | -2.47 | 5032.6466 | 5032.6653 | 4863.3989 | 0 |
| 1733781600 | 5018.8396 | -42.46 | -0.84 | 5023.7126 | 5085.4762 | 4998.5674 | 0 |
| 1733522400 | 5061.2951 | 34.93 | 0.69 | 5029.6098 | 5073.1 | 5018.9727 | 0 |
| 1733436000 | 5026.3663 | -95.42 | -1.86 | 5104.1977 | 5114.1638 | 5015.1671 | 0 |
| 1733349600 | 5121.7825 | 85.92 | 1.71 | 5140.7695 | 5143.8798 | 5076.255 | 0 |
| 1733263200 | 5035.8611 | -19.46 | -0.38 | 5027.7392 | 5059.8364 | 5014.821 | 0 |
| 1733176800 | 5055.318 | 128.76 | 2.61 | 4957.0192 | 5084.3055 | 4956.4132 | 0 |
| 1732917600 | 4926.5595 | 73.55 | 1.52 | 4894.9645 | 4975.6094 | 4887.8612 | 0 |
| 1732744800 | 4853.0113 | -74.55 | -1.51 | 4897.3448 | 4899.4846 | 4770.3029 | 0 |
| 1732658400 | 4927.5637 | -60.36 | -1.21 | 5027.7156 | 5036.2767 | 4892.0457 | 0 |
| 1732572000 | 4987.9217 | 32.13 | 0.65 | 5001.1468 | 5031.2368 | 4955.1055 | 0 |
| 1732312800 | 4955.7966 | -7.26 | -0.15 | 4956.301 | 4973.6301 | 4921.564 | 0 |
| 1732226400 | 4963.0523 | 78.81 | 1.61 | 4949.3904 | 4989.9093 | 4842.1545 | 0 |
| 1732140000 | 4884.2461 | -34.91 | -0.71 | 4902.4086 | 4902.837 | 4813.2978 | 0 |
| 1732053600 | 4919.155 | 30.38 | 0.62 | 4874.1803 | 4925.0588 | 4860.7271 | 0 |
| 1731967200 | 4888.7709 | 55.18 | 1.14 | 4833.456 | 4896.7693 | 4805.9955 | 0 |
| 1731708000 | 4833.5916 | -171 | -3.42 | 4914.0762 | 4936.1868 | 4816.5343 | 0 |
| 1731621600 | 5004.5933 | -1.7 | -0.03 | 5062.8013 | 5075.8191 | 4992.5395 | 0 |
| 1731535200 | 5006.294 | -102.34 | -2.00 | 5077.2828 | 5086.4236 | 4999.6509 | 0 |
| 1731448800 | 5108.6379 | -47.75 | -0.93 | 5145.6749 | 5153.3377 | 5043.7689 | 0 |
| 1731362400 | 5156.3917 | -134.13 | -2.54 | 5240.6273 | 5242.6336 | 5097.7876 | 0 |
| 1731103200 | 5290.5174 | -43.47 | -0.81 | 5311.8618 | 5333.2867 | 5262.0288 | 0 |
| 1731016800 | 5333.9869 | 118.42 | 2.27 | 5294.6487 | 5337.9102 | 5280.3138 | 0 |
| 1730930400 | 5215.5694 | 157.74 | 3.12 | 5163.5832 | 5233.7487 | 5118.7344 | 0 |
| 1730844000 | 5057.8318 | 83.84 | 1.69 | 4999.3749 | 5059.2627 | 4999.1604 | 0 |
| 1730757600 | 4973.9947 | -27.43 | -0.55 | 4996.9603 | 5051.767 | 4960.6425 | 0 |
| 1730494800 | 5001.4246 | 54.68 | 1.11 | 4984.9877 | 5054.0624 | 4975.7287 | 0 |
| 1730408400 | 4946.7461 | -206.75 | -4.01 | 5085.5602 | 5085.5602 | 4911.6132 | 0 |
| 1730322000 | 5153.494 | -178.68 | -3.35 | 5192.6371 | 5228.5331 | 5151.8462 | 0 |
| 1730235600 | 5332.1737 | 120.51 | 2.31 | 5211.1183 | 5358.0346 | 5187.8138 | 0 |
| 1730149200 | 5211.6656 | -1.17 | -0.02 | 5199.5935 | 5246.8816 | 5190.0211 | 0 |
| 1729890000 | 5212.8325 | 55.22 | 1.07 | 5212.3749 | 5287.7652 | 5210.8005 | 0 |
| 1729803600 | 5157.6107 | 26.24 | 0.51 | 5170.2675 | 5175.0028 | 5116.4134 | 0 |
| 1729717200 | 5131.3657 | -59.34 | -1.14 | 5174.8379 | 5190.6459 | 5061.395 | 0 |
| 1729630800 | 5190.7052 | -24.51 | -0.47 | 5182.2945 | 5207.7222 | 5152.0229 | 0 |
| 1729544400 | 5215.2136 | 6.6 | 0.13 | 5195.1769 | 5222.9278 | 5145.1256 | 0 |
| 1729285200 | 5208.6183 | 3.81 | 0.07 | 5238.2569 | 5244.1341 | 5190.2168 | 0 |
| 1729198800 | 5204.8112 | 48.95 | 0.95 | 5292.7244 | 5302.18 | 5204.2969 | 0 |
| 1729112400 | 5155.8576 | 10.65 | 0.21 | 5193.058 | 5206.7368 | 5125.9458 | 0 |
| 1729026000 | 5145.2095 | -287 | -5.28 | 5421.7067 | 5441.9604 | 5112.2794 | 0 |
| 1728939600 | 5432.214 | 96.27 | 1.80 | 5377.8814 | 5445.0841 | 5376.1587 | 0 |
| 1728680400 | 5335.9444 | 42 | 0.79 | 5261.4155 | 5351.7075 | 5261.2335 | 0 |
| 1728594000 | 5293.9398 | -27.96 | -0.53 | 5252.6692 | 5322.0557 | 5224.5295 | 0 |
| 1728507600 | 5321.9 | 55.8 | 1.06 | 5267.6495 | 5327.1967 | 5219.5251 | 0 |
| 1728421200 | 5266.1004 | 69.3 | 1.33 | 5208.8306 | 5282.5595 | 5177.2677 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
