PHLX Semiconductor (^SOX)
Nasdaq GIDS - Nasdaq GIDS Real Time Price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 4,695.99 | 4,740.45 | 4,675.69 | 4,716.19 | 4,716.19 | - |
| May 02, 2024 | 4,586.58 | 4,620.68 | 4,498.49 | 4,605.35 | 4,605.35 | - |
| May 01, 2024 | 4,588.43 | 4,659.98 | 4,482.12 | 4,507.68 | 4,507.68 | - |
| Apr 30, 2024 | 4,756.75 | 4,803.05 | 4,671.78 | 4,673.30 | 4,673.30 | - |
| Apr 29, 2024 | 4,735.37 | 4,772.08 | 4,690.82 | 4,765.79 | 4,765.79 | - |
| Apr 26, 2024 | 4,619.82 | 4,756.91 | 4,616.42 | 4,735.29 | 4,735.29 | - |
| Apr 25, 2024 | 4,515.86 | 4,645.56 | 4,492.94 | 4,615.04 | 4,615.04 | - |
| Apr 24, 2024 | 4,608.05 | 4,616.89 | 4,490.53 | 4,526.20 | 4,526.20 | - |
| Apr 23, 2024 | 4,415.62 | 4,500.34 | 4,407.18 | 4,478.80 | 4,478.80 | - |
| Apr 22, 2024 | 4,351.23 | 4,411.59 | 4,299.72 | 4,381.92 | 4,381.92 | - |
| Apr 19, 2024 | 4,444.91 | 4,480.07 | 4,288.00 | 4,306.87 | 4,306.87 | - |
| Apr 18, 2024 | 4,541.48 | 4,567.63 | 4,474.87 | 4,491.71 | 4,491.71 | - |
| Apr 17, 2024 | 4,725.76 | 4,733.42 | 4,561.56 | 4,567.31 | 4,567.31 | - |
| Apr 16, 2024 | 4,682.82 | 4,744.23 | 4,670.38 | 4,720.53 | 4,720.53 | - |
| Apr 15, 2024 | 4,804.24 | 4,827.89 | 4,658.94 | 4,679.10 | 4,679.10 | - |
| Apr 12, 2024 | 4,810.66 | 4,819.79 | 4,735.49 | 4,745.05 | 4,745.05 | - |
| Apr 11, 2024 | 4,816.11 | 4,911.54 | 4,784.39 | 4,906.37 | 4,906.37 | - |
| Apr 10, 2024 | 4,789.93 | 4,847.52 | 4,761.11 | 4,790.35 | 4,790.35 | - |
| Apr 09, 2024 | 4,869.39 | 4,890.92 | 4,785.62 | 4,870.81 | 4,870.81 | - |
| Apr 08, 2024 | 4,848.67 | 4,868.86 | 4,808.77 | 4,825.39 | 4,825.39 | - |
| Apr 05, 2024 | 4,784.19 | 4,847.51 | 4,751.01 | 4,819.13 | 4,819.13 | - |
| Apr 04, 2024 | 4,973.34 | 4,984.91 | 4,750.99 | 4,756.07 | 4,756.07 | - |
| Apr 03, 2024 | 4,838.08 | 4,938.33 | 4,831.53 | 4,903.50 | 4,903.50 | - |
| Apr 02, 2024 | 4,883.56 | 4,898.12 | 4,834.22 | 4,886.94 | 4,886.94 | - |
| Apr 01, 2024 | 4,921.53 | 5,030.52 | 4,919.97 | 4,962.10 | 4,962.10 | - |
| Mar 28, 2024 | 4,892.45 | 4,926.76 | 4,887.09 | 4,905.21 | 4,905.21 | - |
| Mar 27, 2024 | 4,902.28 | 4,903.18 | 4,815.06 | 4,899.95 | 4,899.95 | - |
| Mar 26, 2024 | 4,920.21 | 4,943.25 | 4,849.81 | 4,851.88 | 4,851.88 | - |
| Mar 25, 2024 | 4,838.31 | 4,937.35 | 4,836.44 | 4,891.49 | 4,891.49 | - |
| Mar 22, 2024 | 4,876.01 | 4,945.64 | 4,868.95 | 4,908.26 | 4,908.26 | - |
| Mar 21, 2024 | 4,949.15 | 4,983.46 | 4,890.48 | 4,897.88 | 4,897.88 | - |
| Mar 20, 2024 | 4,718.23 | 4,798.34 | 4,682.49 | 4,788.18 | 4,788.18 | - |
| Mar 19, 2024 | 4,683.73 | 4,734.49 | 4,620.52 | 4,712.81 | 4,712.81 | - |
| Mar 18, 2024 | 4,834.08 | 4,856.40 | 4,751.39 | 4,757.60 | 4,757.60 | - |
| Mar 15, 2024 | 4,745.72 | 4,808.68 | 4,719.72 | 4,757.71 | 4,757.71 | - |
| Mar 14, 2024 | 4,859.74 | 4,880.04 | 4,741.59 | 4,783.65 | 4,783.65 | - |
| Mar 13, 2024 | 4,926.74 | 4,932.12 | 4,841.70 | 4,868.95 | 4,868.95 | - |
| Mar 12, 2024 | 4,946.78 | 4,993.00 | 4,868.42 | 4,992.51 | 4,992.51 | - |
| Mar 11, 2024 | 4,888.37 | 4,926.37 | 4,835.87 | 4,890.20 | 4,890.20 | - |
| Mar 08, 2024 | 5,185.33 | 5,217.83 | 4,957.16 | 4,957.78 | 4,957.78 | - |
| Mar 07, 2024 | 5,063.50 | 5,187.60 | 5,062.73 | 5,165.83 | 5,165.83 | - |
| Mar 06, 2024 | 4,976.62 | 5,051.99 | 4,947.05 | 4,997.93 | 4,997.93 | - |
| Mar 05, 2024 | 4,921.66 | 4,953.96 | 4,829.36 | 4,879.83 | 4,879.83 | - |
| Mar 04, 2024 | 4,973.52 | 5,037.57 | 4,956.15 | 4,981.97 | 4,981.97 | - |
| Mar 01, 2024 | 4,780.99 | 4,950.26 | 4,780.99 | 4,929.58 | 4,929.58 | - |
| Feb 29, 2024 | 4,663.89 | 4,737.07 | 4,645.47 | 4,726.92 | 4,726.92 | - |
| Feb 28, 2024 | 4,602.11 | 4,627.17 | 4,583.82 | 4,602.60 | 4,602.60 | - |
| Feb 27, 2024 | 4,680.18 | 4,697.16 | 4,651.40 | 4,654.89 | 4,654.89 | - |
| Feb 26, 2024 | 4,658.91 | 4,683.91 | 4,634.82 | 4,663.47 | 4,663.47 | - |
| Feb 23, 2024 | 4,688.61 | 4,709.52 | 4,592.97 | 4,615.03 | 4,615.03 | - |
| Feb 22, 2024 | 4,632.63 | 4,687.26 | 4,604.20 | 4,667.37 | 4,667.37 | - |
| Feb 21, 2024 | 4,402.95 | 4,446.84 | 4,383.91 | 4,446.36 | 4,446.36 | - |
| Feb 20, 2024 | 4,489.88 | 4,507.53 | 4,389.78 | 4,456.87 | 4,456.87 | - |
| Feb 16, 2024 | 4,585.31 | 4,624.49 | 4,514.98 | 4,527.68 | 4,527.68 | - |
| Feb 15, 2024 | 4,591.65 | 4,599.91 | 4,540.09 | 4,558.10 | 4,558.10 | - |
| Feb 14, 2024 | 4,533.35 | 4,568.07 | 4,503.33 | 4,565.41 | 4,565.41 | - |
| Feb 13, 2024 | 4,412.94 | 4,514.99 | 4,408.46 | 4,468.18 | 4,468.18 | - |
| Feb 12, 2024 | 4,566.18 | 4,644.04 | 4,543.04 | 4,560.04 | 4,560.04 | - |
| Feb 09, 2024 | 4,505.82 | 4,574.93 | 4,479.06 | 4,567.30 | 4,567.30 | - |
| Feb 08, 2024 | 4,424.99 | 4,510.20 | 4,417.83 | 4,478.01 | 4,478.01 | - |
| Feb 07, 2024 | 4,364.31 | 4,412.61 | 4,329.95 | 4,408.73 | 4,408.73 | - |
| Feb 06, 2024 | 4,388.75 | 4,396.45 | 4,291.88 | 4,338.27 | 4,338.27 | - |
| Feb 05, 2024 | 4,370.76 | 4,407.00 | 4,320.12 | 4,388.10 | 4,388.10 | - |
| Feb 02, 2024 | 4,273.06 | 4,346.03 | 4,270.84 | 4,336.73 | 4,336.73 | - |
| Feb 01, 2024 | 4,270.61 | 4,291.33 | 4,226.58 | 4,280.48 | 4,280.48 | - |
| Jan 31, 2024 | 4,239.87 | 4,334.81 | 4,220.95 | 4,260.92 | 4,260.92 | - |
| Jan 30, 2024 | 4,363.56 | 4,384.08 | 4,301.86 | 4,319.99 | 4,319.99 | - |
| Jan 29, 2024 | 4,354.99 | 4,388.35 | 4,323.56 | 4,388.27 | 4,388.27 | - |
| Jan 26, 2024 | 4,366.92 | 4,405.36 | 4,330.96 | 4,342.10 | 4,342.10 | - |
| Jan 25, 2024 | 4,562.21 | 4,566.56 | 4,450.04 | 4,472.26 | 4,472.26 | - |
| Jan 24, 2024 | 4,475.54 | 4,541.75 | 4,435.56 | 4,483.33 | 4,483.33 | - |
| Jan 23, 2024 | 4,384.02 | 4,419.20 | 4,347.90 | 4,415.26 | 4,415.26 | - |
| Jan 22, 2024 | 4,410.06 | 4,439.59 | 4,347.21 | 4,386.60 | 4,386.60 | - |
| Jan 19, 2024 | 4,258.30 | 4,380.79 | 4,240.81 | 4,375.65 | 4,375.65 | - |
| Jan 18, 2024 | 4,194.51 | 4,213.03 | 4,139.80 | 4,206.52 | 4,206.52 | - |
| Jan 17, 2024 | 4,065.13 | 4,075.21 | 4,001.35 | 4,069.95 | 4,069.95 | - |
| Jan 16, 2024 | 4,050.04 | 4,132.99 | 4,035.92 | 4,105.94 | 4,105.94 | - |
| Jan 12, 2024 | 4,073.40 | 4,089.33 | 4,031.01 | 4,052.43 | 4,052.43 | - |
| Jan 11, 2024 | 4,057.16 | 4,089.07 | 3,987.59 | 4,067.90 | 4,067.90 | - |
| Jan 10, 2024 | 4,065.77 | 4,066.66 | 4,000.40 | 4,048.84 | 4,048.84 | - |
| Jan 09, 2024 | 4,023.51 | 4,094.78 | 4,015.45 | 4,064.65 | 4,064.65 | - |
| Jan 08, 2024 | 3,956.16 | 4,071.62 | 3,956.05 | 4,062.48 | 4,062.48 | - |
| Jan 05, 2024 | 3,914.17 | 3,965.91 | 3,908.72 | 3,933.49 | 3,933.49 | - |
| Jan 04, 2024 | 3,876.97 | 3,947.27 | 3,875.18 | 3,908.85 | 3,908.85 | - |
| Jan 03, 2024 | 3,938.95 | 3,976.75 | 3,926.86 | 3,941.21 | 3,941.21 | - |
| Jan 02, 2024 | 4,100.17 | 4,105.76 | 3,990.72 | 4,023.04 | 4,023.04 | - |
| Dec 29, 2023 | 4,205.11 | 4,215.74 | 4,155.34 | 4,175.47 | 4,175.47 | - |
| Dec 28, 2023 | 4,228.47 | 4,233.73 | 4,205.68 | 4,208.68 | 4,208.68 | - |
| Dec 27, 2023 | 4,222.24 | 4,230.93 | 4,194.96 | 4,214.59 | 4,214.59 | - |
| Dec 26, 2023 | 4,155.73 | 4,222.32 | 4,155.20 | 4,207.45 | 4,207.45 | - |
| Dec 22, 2023 | 4,134.58 | 4,153.25 | 4,104.69 | 4,132.85 | 4,132.85 | - |
| Dec 21, 2023 | 4,094.29 | 4,124.51 | 4,073.84 | 4,118.59 | 4,118.59 | - |
| Dec 20, 2023 | 4,093.90 | 4,117.59 | 4,006.69 | 4,007.66 | 4,007.66 | - |
| Dec 19, 2023 | 4,101.73 | 4,130.88 | 4,101.73 | 4,125.56 | 4,125.56 | - |
| Dec 18, 2023 | 4,114.11 | 4,122.37 | 4,069.53 | 4,103.79 | 4,103.79 | - |
| Dec 15, 2023 | 4,121.22 | 4,161.92 | 4,107.00 | 4,117.00 | 4,117.00 | - |
| Dec 14, 2023 | 4,034.44 | 4,113.95 | 4,034.44 | 4,097.47 | 4,097.47 | - |
| Dec 13, 2023 | 3,932.23 | 4,011.72 | 3,917.97 | 3,990.95 | 3,990.95 | - |
| Dec 12, 2023 | 3,882.51 | 3,931.01 | 3,880.81 | 3,930.18 | 3,930.18 | - |
| Dec 11, 2023 | 3,812.54 | 3,917.44 | 3,809.31 | 3,902.39 | 3,902.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.