The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares PHLX Semicond. E.T.F.

  • SOXX
  • NASDAQ
  • Financial Services
  • Latest 84.35
  • Currency US$
  • Change 0.81
  • Percent Change 0.97 %
  • Volume 572,771
  • Wed Jul 30, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 84.35 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
Jul 30 84.61 83.85 84.26 84.35 572,771
Jul 29 84.35 83.53 83.96 83.54 192,587
Jul 28 83.84 82.68 83.80 83.69 600,625
Jul 25 84.94 83.58 84.83 83.77 737,243
Jul 24 86.23 85.42 86.22 85.46 307,183
Jul 23 87.85 86.21 87.85 86.26 265,835
Jul 22 88.43 87.88 88.06 88.28 114,076
Jul 21 87.89 87.13 87.26 87.71 118,464
Jul 18 87.53 86.55 86.66 87.45 201,814
Jul 17 87.72 86.19 87.69 86.32 370,304
Jul 16 88.66 88.10 88.27 88.61 102,716
Jul 15 88.15 86.78 87.89 87.59 144,857
Jul 14 88.16 87.59 87.91 87.85 312,470
Jul 11 87.61 87.07 87.44 87.42 115,888
Jul 10 87.75 86.27 86.56 87.43 156,983
Jul 9 87.88 86.89 87.24 87.83 127,646
Jul 8 87.76 86.47 87.66 87.30 175,266
Jul 7 88.42 87.64 88.42 87.77 156,000
Jul 3 88.51 88.10 88.10 88.36 105,589
Jul 2 87.94 87.54 87.86 87.81 148,639
Jul 1 87.92 86.67 86.73 87.58 102,345
Jun 30 86.47 85.54 85.67 86.40 99,001
Jun 27 85.51 85.04 85.15 85.46 158,896
Jun 26 85.79 84.72 85.79 85.35 82,629
Jun 25 85.82 84.85 85.21 85.73 145,105
Jun 24 86.65 85.20 86.29 85.37 376,017
Jun 23 86.74 86.21 86.74 86.31 476,234
Jun 20 86.63 86.23 86.56 86.63 228,604
Jun 19 86.47 85.82 86.47 86.37 301,740
Jun 18 86.73 85.62 86.73 86.25 232,729