The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

iShares PHLX Semicond. E.T.F.

  • SOXX
  • NASDAQ
  • Financial Services
  • Latest 78.17
  • Currency US$
  • Change 0.57
  • Percent Change 0.735 %
  • Volume 520,954
  • Fri Oct 17, 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: 78.17 Last Trade: Oct 17, 2014
Date High Low Open Close Volume
Oct 17 79.50 78.05 78.99 78.17 520,954
Oct 16 78.13 75.35 75.37 77.60 330,122
Oct 15 77.00 74.16 74.60 76.42 661,556
Oct 14 77.50 75.43 76.05 76.06 1,010,571
Oct 13 77.32 74.66 76.37 74.71 1,475,020
Oct 10 79.72 75.64 79.70 76.33 1,317,345
Oct 9 84.10 81.93 84.09 81.98 436,783
Oct 8 84.44 81.72 82.58 84.26 146,449
Oct 7 83.90 82.40 83.72 82.40 420,239
Oct 6 85.04 83.45 84.89 84.00 143,316
Oct 3 85.31 84.29 84.92 84.74 163,193
Oct 2 84.71 82.70 84.71 84.21 194,841
Oct 1 86.68 84.51 86.68 84.73 558,911
Sep 30 87.70 86.53 87.70 86.85 123,570
Sep 29 87.85 86.41 86.58 87.57 108,574
Sep 26 87.67 86.82 87.11 87.46 276,126
Sep 25 87.93 86.17 87.87 86.44 169,339
Sep 24 88.08 87.12 87.12 88.05 109,662
Sep 23 87.87 86.86 87.07 87.20 210,885
Sep 22 88.44 87.31 88.23 87.48 105,240
Sep 19 90.11 88.39 90.09 88.55 113,034
Sep 18 89.67 88.61 88.69 89.67 118,501
Sep 17 88.81 87.76 87.85 88.32 147,957
Sep 16 87.81 86.01 86.05 87.69 554,778
Sep 15 87.47 86.15 87.44 86.19 217,511
Sep 12 88.25 87.08 88.25 87.26 208,237
Sep 11 88.36 87.49 87.85 88.36 83,616
Sep 10 88.28 87.59 88.07 88.13 54,051
Sep 9 89.07 88.04 89.00 88.16 63,545
Sep 8 89.47 88.64 88.66 88.98 158,119
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.