SOX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 5,477.15 | 4.89 | 0.09% | 5,472.00 | 5,481.64 | 5,371.11 | 0 |
Jun 28 2024 | 5,472.26 | 51.17 | 0.94% | 5,454.37 | 5,583.13 | 5,431.27 | 0 |
Jun 27 2024 | 5,421.09 | -31.23 | -0.57% | 5,435.33 | 5,477.51 | 5,389.27 | 0 |
Jun 26 2024 | 5,452.32 | -15.34 | -0.28% | 5,469.65 | 5,499.41 | 5,389.48 | 0 |
Jun 25 2024 | 5,467.66 | 96.14 | 1.79% | 5,413.05 | 5,470.27 | 5,361.81 | 0 |
Jun 24 2024 | 5,371.52 | -167.02 | -3.02% | 5,485.18 | 5,519.40 | 5,369.56 | 0 |
Jun 21 2024 | 5,538.54 | -71.48 | -1.27% | 5,538.15 | 5,613.47 | 5,482.45 | 0 |
Jun 20 2024 | 5,610.01 | -155.11 | -2.69% | 5,787.95 | 5,789.63 | 5,577.56 | 0 |
Jun 18 2024 | 5,765.12 | 77.03 | 1.35% | 5,705.49 | 5,792.86 | 5,695.98 | 0 |
Jun 17 2024 | 5,688.10 | 89.79 | 1.60% | 5,639.96 | 5,699.21 | 5,571.42 | 0 |
Jun 14 2024 | 5,598.31 | -4.11 | -0.07% | 5,558.64 | 5,613.32 | 5,540.94 | 0 |
Jun 13 2024 | 5,602.42 | 81.55 | 1.48% | 5,590.58 | 5,624.01 | 5,527.23 | 0 |
Jun 12 2024 | 5,520.87 | 155.49 | 2.90% | 5,456.16 | 5,543.58 | 5,452.85 | 0 |
Jun 11 2024 | 5,365.38 | 2.98 | 0.06% | 5,343.30 | 5,374.21 | 5,287.05 | 0 |
Jun 10 2024 | 5,362.40 | 75.16 | 1.42% | 5,243.72 | 5,379.49 | 5,238.84 | 0 |
Jun 07 2024 | 5,287.24 | -14.44 | -0.27% | 5,288.15 | 5,322.12 | 5,254.90 | 0 |
Jun 06 2024 | 5,301.68 | -45.76 | -0.86% | 5,343.98 | 5,353.48 | 5,260.56 | 0 |
Jun 05 2024 | 5,347.44 | 231.18 | 4.52% | 5,208.08 | 5,348.91 | 5,193.73 | 0 |
Jun 04 2024 | 5,116.26 | -36.25 | -0.70% | 5,144.54 | 5,148.95 | 5,074.38 | 0 |
Jun 03 2024 | 5,152.51 | 29.16 | 0.57% | 5,215.09 | 5,215.09 | 5,059.91 | 0 |
May 31 2024 | 5,123.36 | -49.90 | -0.96% | 5,180.55 | 5,204.46 | 4,988.05 | 0 |
May 30 2024 | 5,173.26 | -46.07 | -0.88% | 5,208.80 | 5,228.18 | 5,145.87 | 0 |
May 29 2024 | 5,219.32 | -98.55 | -1.85% | 5,234.39 | 5,249.69 | 5,206.93 | 0 |
May 28 2024 | 5,317.87 | 96.95 | 1.86% | 5,286.01 | 5,343.68 | 5,235.89 | 0 |
May 24 2024 | 5,220.91 | 94.93 | 1.85% | 5,167.00 | 5,232.32 | 5,149.31 | 0 |
May 23 2024 | 5,125.98 | -0.83 | -0.02% | 5,243.70 | 5,255.64 | 5,081.99 | 0 |
May 22 2024 | 5,126.81 | 52.42 | 1.03% | 5,114.98 | 5,140.82 | 5,074.37 | 0 |
May 21 2024 | 5,074.40 | -15.96 | -0.31% | 5,031.00 | 5,080.91 | 5,020.59 | 0 |
May 20 2024 | 5,090.35 | 107.33 | 2.15% | 5,002.05 | 5,119.16 | 4,999.41 | 0 |
May 17 2024 | 4,983.02 | -34.52 | -0.69% | 5,048.93 | 5,056.04 | 4,947.17 | 0 |
May 16 2024 | 5,017.54 | -27.54 | -0.55% | 5,045.02 | 5,084.57 | 5,017.29 | 0 |
May 15 2024 | 5,045.08 | 141.15 | 2.88% | 4,946.21 | 5,046.27 | 4,930.69 | 0 |
May 14 2024 | 4,903.93 | 80.85 | 1.68% | 4,817.39 | 4,908.52 | 4,811.82 | 0 |
May 13 2024 | 4,823.09 | 15.06 | 0.31% | 4,828.59 | 4,846.81 | 4,811.00 | 0 |
May 10 2024 | 4,808.03 | 48.26 | 1.01% | 4,814.87 | 4,857.84 | 4,787.76 | 0 |
May 09 2024 | 4,759.77 | -30.61 | -0.64% | 4,786.50 | 4,789.44 | 4,737.49 | 0 |
May 08 2024 | 4,790.38 | 5.50 | 0.12% | 4,741.72 | 4,794.34 | 4,737.28 | 0 |
May 07 2024 | 4,784.88 | -35.57 | -0.74% | 4,825.69 | 4,840.60 | 4,783.85 | 0 |
May 06 2024 | 4,820.45 | 104.26 | 2.21% | 4,749.89 | 4,820.46 | 4,739.35 | 0 |
May 03 2024 | 4,716.19 | 110.84 | 2.41% | 4,695.99 | 4,740.45 | 4,675.69 | 0 |
May 02 2024 | 4,605.35 | 97.67 | 2.17% | 4,586.58 | 4,620.68 | 4,498.49 | 0 |
May 01 2024 | 4,507.68 | -165.62 | -3.54% | 4,588.43 | 4,659.98 | 4,482.12 | 0 |
Apr 30 2024 | 4,673.30 | -92.49 | -1.94% | 4,756.74 | 4,803.05 | 4,671.78 | 0 |
Apr 29 2024 | 4,765.79 | 30.51 | 0.64% | 4,735.37 | 4,772.08 | 4,690.82 | 0 |
Apr 26 2024 | 4,735.29 | 120.25 | 2.61% | 4,619.82 | 4,756.91 | 4,616.42 | 0 |
Apr 25 2024 | 4,615.04 | 88.84 | 1.96% | 4,515.86 | 4,645.56 | 4,492.94 | 0 |
Apr 24 2024 | 4,526.20 | 47.40 | 1.06% | 4,608.05 | 4,616.89 | 4,490.53 | 0 |
Apr 23 2024 | 4,478.80 | 96.88 | 2.21% | 4,415.62 | 4,500.34 | 4,407.18 | 0 |
Apr 22 2024 | 4,381.92 | 75.05 | 1.74% | 4,351.22 | 4,411.59 | 4,299.72 | 0 |
Apr 19 2024 | 4,306.87 | -184.84 | -4.12% | 4,444.91 | 4,480.07 | 4,288.00 | 0 |
Apr 18 2024 | 4,491.71 | -75.60 | -1.66% | 4,541.48 | 4,567.63 | 4,474.87 | 0 |
Apr 17 2024 | 4,567.31 | -153.22 | -3.25% | 4,725.76 | 4,733.41 | 4,561.56 | 0 |
Apr 16 2024 | 4,720.53 | 41.43 | 0.89% | 4,682.82 | 4,744.23 | 4,670.38 | 0 |
Apr 15 2024 | 4,679.10 | -65.95 | -1.39% | 4,804.24 | 4,827.89 | 4,658.94 | 0 |
Apr 12 2024 | 4,745.05 | -161.32 | -3.29% | 4,810.66 | 4,819.79 | 4,735.49 | 0 |
Apr 11 2024 | 4,906.37 | 116.02 | 2.42% | 4,816.11 | 4,911.54 | 4,784.39 | 0 |
Apr 10 2024 | 4,790.35 | -80.46 | -1.65% | 4,789.93 | 4,847.52 | 4,761.11 | 0 |
Apr 09 2024 | 4,870.81 | 45.42 | 0.94% | 4,869.39 | 4,890.92 | 4,785.62 | 0 |
Apr 08 2024 | 4,825.39 | 6.26 | 0.13% | 4,848.67 | 4,868.86 | 4,808.77 | 0 |
Apr 05 2024 | 4,819.13 | 63.06 | 1.33% | 4,784.19 | 4,847.51 | 4,751.01 | 0 |
Apr 04 2024 | 4,756.07 | -147.43 | -3.01% | 4,973.34 | 4,984.91 | 4,750.99 | 0 |
Apr 03 2024 | 4,903.50 | 16.56 | 0.34% | 4,838.08 | 4,938.32 | 4,831.53 | 0 |