SOX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 02 2024 | 4,886.94 | -75.16 | -1.51% | 4,883.56 | 4,898.12 | 4,834.22 | 0 |
Apr 01 2024 | 4,962.10 | 56.89 | 1.16% | 4,921.53 | 5,030.52 | 4,919.97 | 0 |
Mar 28 2024 | 4,905.21 | 5.26 | 0.11% | 4,892.45 | 4,926.76 | 4,887.09 | 0 |
Mar 27 2024 | 4,899.95 | 48.07 | 0.99% | 4,902.28 | 4,903.18 | 4,815.06 | 0 |
Mar 26 2024 | 4,851.88 | -39.62 | -0.81% | 4,920.21 | 4,943.25 | 4,849.81 | 0 |
Mar 25 2024 | 4,891.49 | -16.77 | -0.34% | 4,838.31 | 4,937.35 | 4,836.44 | 0 |
Mar 22 2024 | 4,908.26 | 10.39 | 0.21% | 4,876.01 | 4,945.64 | 4,868.95 | 0 |
Mar 21 2024 | 4,897.87 | 109.69 | 2.29% | 4,949.15 | 4,983.46 | 4,890.48 | 0 |
Mar 20 2024 | 4,788.18 | 75.38 | 1.60% | 4,718.23 | 4,798.34 | 4,682.49 | 0 |
Mar 19 2024 | 4,712.81 | -44.80 | -0.94% | 4,683.73 | 4,734.49 | 4,620.52 | 0 |
Mar 18 2024 | 4,757.60 | -0.10 | 0.00% | 4,834.08 | 4,856.40 | 4,751.39 | 0 |
Mar 15 2024 | 4,757.71 | -25.94 | -0.54% | 4,745.72 | 4,808.68 | 4,719.72 | 0 |
Mar 14 2024 | 4,783.65 | -85.30 | -1.75% | 4,859.74 | 4,880.03 | 4,741.59 | 0 |
Mar 13 2024 | 4,868.95 | -123.56 | -2.47% | 4,926.74 | 4,932.12 | 4,841.70 | 0 |
Mar 12 2024 | 4,992.51 | 102.30 | 2.09% | 4,946.78 | 4,993.00 | 4,868.42 | 0 |
Mar 11 2024 | 4,890.20 | -67.58 | -1.36% | 4,888.37 | 4,926.37 | 4,835.87 | 0 |
Mar 08 2024 | 4,957.78 | -208.05 | -4.03% | 5,185.33 | 5,217.83 | 4,957.16 | 0 |
Mar 07 2024 | 5,165.83 | 167.90 | 3.36% | 5,063.50 | 5,187.60 | 5,062.73 | 0 |
Mar 06 2024 | 4,997.93 | 118.10 | 2.42% | 4,976.62 | 5,051.99 | 4,947.05 | 0 |
Mar 05 2024 | 4,879.83 | -102.13 | -2.05% | 4,921.66 | 4,953.95 | 4,829.36 | 0 |
Mar 04 2024 | 4,981.97 | 52.38 | 1.06% | 4,973.52 | 5,037.57 | 4,956.15 | 0 |
Mar 01 2024 | 4,929.58 | 202.66 | 4.29% | 4,780.99 | 4,950.26 | 4,780.99 | 0 |
Feb 29 2024 | 4,726.92 | 124.32 | 2.70% | 4,663.89 | 4,737.07 | 4,645.47 | 0 |
Feb 28 2024 | 4,602.60 | -52.29 | -1.12% | 4,602.11 | 4,627.17 | 4,583.82 | 0 |
Feb 27 2024 | 4,654.89 | -8.57 | -0.18% | 4,680.18 | 4,697.16 | 4,651.40 | 0 |
Feb 26 2024 | 4,663.47 | 48.43 | 1.05% | 4,658.91 | 4,683.91 | 4,634.82 | 0 |
Feb 23 2024 | 4,615.03 | -52.33 | -1.12% | 4,688.61 | 4,709.52 | 4,592.97 | 0 |
Feb 22 2024 | 4,667.37 | 221.01 | 4.97% | 4,632.63 | 4,687.25 | 4,604.20 | 0 |
Feb 21 2024 | 4,446.36 | -10.51 | -0.24% | 4,402.95 | 4,446.84 | 4,383.91 | 0 |