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 87.42
  • Currency US$
  • Change -0.01
  • Percent Change -0.011 %
  • Volume 115,888
  • Fri Jul 11, 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: 87.42 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
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
Jun 17 86.73 85.83 85.83 86.61 110,223
Jun 16 86.14 85.36 85.38 85.98 253,663
Jun 13 85.71 85.02 85.41 85.47 130,516
Jun 12 85.22 84.34 84.87 84.64 290,674
Jun 11 85.25 84.44 84.46 84.93 114,659
Jun 10 84.54 83.95 84.31 84.49 66,393
Jun 9 84.73 84.14 84.43 84.24 78,407
Jun 6 84.24 83.88 83.98 84.16 110,873
Jun 5 83.86 82.99 83.39 83.67 86,881
Jun 4 83.38 82.63 82.77 83.26 212,191
Jun 3 82.95 81.94 82.16 82.89 112,330
Jun 2 82.35 81.50 82.20 82.12 126,518
May 30 81.79 81.36 81.71 81.67 73,177