^SOX Historical Prices | PHLX Semiconductor Stock

STI

1.77%

PHLX Semiconductor (^SOX)

-Nasdaq GIDS

459.13 2.49(0.54%) 22:38 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	469.29	473.86	459.60	461.62	0	461.62
21 May 2013	469.45	470.77	467.57	469.03	0	469.03
20 May 2013	469.60	472.10	468.68	469.12	0	469.12
17 May 2013	466.45	470.77	466.03	470.63	0	470.63
16 May 2013	468.67	470.01	464.14	464.28	0	464.28
15 May 2013	462.66	469.33	462.50	467.82	0	467.82
14 May 2013	461.37	464.36	460.63	463.33	0	463.33
13 May 2013	463.74	464.83	460.59	461.28	0	461.28
10 May 2013	462.95	466.01	462.56	465.94	0	465.94
9 May 2013	458.60	463.73	458.39	461.85	0	461.85
8 May 2013	452.89	459.78	452.86	459.47	0	459.47
7 May 2013	454.12	455.35	451.18	453.62	0	453.62
6 May 2013	451.75	455.55	451.54	453.47	0	453.47
3 May 2013	450.32	453.71	450.17	450.92	0	450.92
2 May 2013	440.46	447.32	440.46	446.89	0	446.89
1 May 2013	442.76	444.76	440.30	440.80	0	440.80
30 Apr 2013	440.20	444.37	438.65	444.36	0	444.36
29 Apr 2013	436.68	441.77	435.71	440.80	0	440.80
26 Apr 2013	435.31	437.17	434.09	435.29	0	435.29
25 Apr 2013	436.18	442.69	435.79	439.98	0	439.98
24 Apr 2013	430.68	436.90	429.33	435.65	0	435.65
23 Apr 2013	425.36	431.18	424.57	430.21	0	430.21
22 Apr 2013	417.63	422.91	412.43	421.37	0	421.37
19 Apr 2013	413.36	417.99	410.68	416.97	0	416.97
18 Apr 2013	421.12	423.50	412.69	413.88	0	413.88
17 Apr 2013	426.22	426.22	415.76	417.65	0	417.65
16 Apr 2013	425.82	432.21	425.24	431.85	0	431.85
15 Apr 2013	430.77	432.31	422.48	422.67	0	422.67
12 Apr 2013	433.72	434.80	428.70	433.63	0	433.63
11 Apr 2013	434.21	438.14	432.94	435.63	0	435.63
10 Apr 2013	428.94	437.65	428.94	437.34	0	437.34
9 Apr 2013	424.96	430.95	421.66	428.14	0	428.14
8 Apr 2013	419.22	424.20	415.57	424.17	0	424.17
5 Apr 2013	414.28	419.50	411.99	418.93	0	418.93
4 Apr 2013	415.93	421.19	415.09	421.14	0	421.14
3 Apr 2013	424.54	425.41	414.23	415.81	0	415.81
2 Apr 2013	429.14	429.55	422.48	424.21	0	424.21
1 Apr 2013	435.66	435.75	426.54	427.80	0	427.80
28 Mar 2013	433.59	437.06	431.95	436.66	0	436.66
27 Mar 2013	429.41	434.22	427.95	433.53	0	433.53
26 Mar 2013	431.19	433.28	429.81	433.07	0	433.07
25 Mar 2013	431.57	433.09	426.70	429.17	0	429.17
22 Mar 2013	429.30	432.01	427.74	430.08	0	430.08
21 Mar 2013	428.77	429.80	424.65	425.25	0	425.25
20 Mar 2013	430.31	432.94	429.52	432.01	0	432.01
19 Mar 2013	429.73	430.87	422.90	426.73	0	426.73
18 Mar 2013	429.05	432.11	426.30	428.39	0	428.39
15 Mar 2013	441.51	441.51	432.96	434.18	0	434.18
14 Mar 2013	441.44	443.41	440.57	441.53	0	441.53
13 Mar 2013	437.56	440.19	435.27	439.14	0	439.14
12 Mar 2013	434.86	438.08	434.31	437.67	0	437.67
11 Mar 2013	433.89	436.36	431.89	435.85	0	435.85
8 Mar 2013	436.00	437.53	431.52	435.26	0	435.26
7 Mar 2013	434.56	436.99	433.33	434.68	0	434.68
6 Mar 2013	434.00	435.25	431.60	432.96	0	432.96
5 Mar 2013	428.14	433.24	428.09	432.39	0	432.39
4 Mar 2013	424.31	424.63	420.84	424.01	0	424.01
1 Mar 2013	423.57	426.42	419.29	425.09	0	425.09
28 Feb 2013	426.18	430.23	425.65	426.63	0	426.63
27 Feb 2013	419.86	428.53	419.48	426.46	0	426.46
26 Feb 2013	419.51	420.89	416.25	419.89	0	419.89
25 Feb 2013	427.66	428.59	416.66	416.66	0	416.66
22 Feb 2013	420.43	425.26	419.08	424.98	0	424.98
21 Feb 2013	422.37	422.40	413.30	416.27	0	416.27
20 Feb 2013	433.76	433.93	423.78	423.95	0	423.95
19 Feb 2013	428.69	433.70	428.24	433.64	0	433.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ^SOX

Quotes

Charts

News & Info

PHLX Semiconductor (^SOX)