iShares Trust S&P Semiconductor Index Fund (NQ: SOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	80.09	83.04	80.09	83.03	591,523	+3.60(+4.53%)
Jan 28, 2016	79.94	80.38	78.78	79.43	174,990	-0.18(-0.23%)
Jan 27, 2016	80.27	81.13	79.29	79.61	549,959	-0.92(-1.14%)
Jan 26, 2016	80.01	81.16	79.76	80.53	561,124	+0.74(+0.93%)
Jan 25, 2016	80.73	80.86	79.64	79.79	420,514	-1.12(-1.38%)
Jan 22, 2016	80.97	81.48	80.42	80.91	547,587	+1.45(+1.82%)
Jan 21, 2016	79.08	80.43	78.37	79.46	387,374	+1.16(+1.48%)
Jan 20, 2016	76.81	79.08	76.14	78.30	572,859	+0.51(+0.66%)
Jan 19, 2016	78.82	79.48	77.11	77.79	328,691	+0.13(+0.17%)
Jan 15, 2016	78.12	77.66	77.66	77.66	554,600	-3.67(-4.51%)
Jan 14, 2016	80.09	81.76	79.00	81.33	431,434	+1.64(+2.06%)
Jan 13, 2016	82.33	82.96	79.67	79.69	585,442	-2.62(-3.18%)
Jan 12, 2016	82.53	83.09	81.17	82.31	357,927	+0.68(+0.83%)
Jan 11, 2016	81.87	82.37	80.53	81.63	333,597	+0.28(+0.34%)
Jan 08, 2016	83.11	83.42	81.14	81.35	488,391	-1.19(-1.44%)
Jan 07, 2016	83.28	84.48	82.36	82.54	675,841	-2.38(-2.80%)
Jan 06, 2016	86.07	86.45	84.72	84.92	513,738	-3.04(-3.46%)
Jan 05, 2016	88.97	89.15	87.77	87.96	443,044	-0.84(-0.95%)
Jan 04, 2016	88.03	88.80	87.50	88.80	340,993	-1.04(-1.16%)
Dec 31, 2015	90.72	89.84	89.84	89.84	258,900	-1.24(-1.36%)
Dec 30, 2015	91.88	92.07	91.01	91.08	388,552	-0.83(-0.90%)
Dec 29, 2015	91.41	92.33	91.14	91.91	198,842	+1.06(+1.17%)
Dec 28, 2015	90.78	90.85	89.95	90.85	114,297	-0.36(-0.39%)
Dec 24, 2015	90.76	91.21	91.21	91.21	168,900	+0.17(+0.19%)
Dec 23, 2015	90.52	91.12	90.38	91.04	430,393	+0.63(+0.70%)
Dec 22, 2015	90.56	90.71	89.70	90.41	265,518	+0.14(+0.16%)
Dec 21, 2015	89.29	90.35	89.23	90.27	317,677	+1.52(+1.71%)
Dec 18, 2015	89.24	89.52	88.55	88.75	645,883	-1.04(-1.16%)
Dec 17, 2015	91.57	91.80	89.71	89.79	354,941	-1.25(-1.37%)
Dec 16, 2015	90.91	91.22	89.61	91.04	418,358	+0.68(+0.75%)
Dec 15, 2015	89.71	90.71	89.41	90.36	507,977	+1.34(+1.51%)
Dec 14, 2015	89.56	89.90	88.12	89.02	862,819	-0.58(-0.65%)
Dec 11, 2015	90.38	90.70	89.46	89.60	740,697	-1.71(-1.87%)
Dec 10, 2015	90.79	92.06	90.73	91.31	375,783	+0.44(+0.48%)
Dec 09, 2015	92.07	92.17	90.43	90.87	454,919	-1.20(-1.30%)
Dec 08, 2015	91.62	92.35	91.20	92.07	536,428	-0.79(-0.85%)
Dec 07, 2015	93.54	93.54	92.66	92.86	500,700	-0.76(-0.81%)
Dec 04, 2015	91.93	93.87	91.78	93.62	418,294	+1.59(+1.73%)
Dec 03, 2015	93.82	93.92	91.56	92.03	615,946	-0.56(-0.60%)
Dec 02, 2015	93.37	93.61	92.41	92.59	333,015	-0.44(-0.47%)
Dec 01, 2015	92.20	93.04	92.00	93.03	577,153	+1.42(+1.55%)
Nov 30, 2015	90.76	91.87	90.73	91.61	378,303	+0.98(+1.08%)
Nov 27, 2015	90.29	90.97	90.29	90.63	196,183	+0.39(+0.43%)
Nov 25, 2015	90.18	90.24	90.24	90.24	154,100	+0.13(+0.14%)
Nov 24, 2015	88.87	90.29	88.49	90.11	558,896	+1.05(+1.18%)
Nov 23, 2015	89.98	90.00	88.94	89.06	389,819	-1.08(-1.20%)
Nov 20, 2015	90.23	90.63	89.91	90.14	199,382	+0.29(+0.32%)
Nov 19, 2015	89.85	90.67	89.37	89.85	389,377	+0.21(+0.23%)
Nov 18, 2015	88.89	89.73	88.28	89.64	754,947	+0.88(+0.99%)
Nov 17, 2015	88.29	89.45	88.17	88.76	683,852	+0.59(+0.67%)
Nov 16, 2015	87.05	88.23	87.03	88.17	608,013	+1.07(+1.23%)
Nov 13, 2015	87.86	88.19	86.76	87.10	496,144	-0.79(-0.90%)
Nov 12, 2015	88.57	89.11	87.89	87.89	806,431	-1.15(-1.29%)
Nov 11, 2015	89.18	89.98	88.96	89.04	535,756	+0.07(+0.08%)
Nov 10, 2015	89.65	89.65	88.70	88.97	839,332	-1.65(-1.82%)
Nov 09, 2015	91.28	91.28	90.15	90.62	607,272	-0.89(-0.97%)
Nov 06, 2015	89.89	91.55	89.75	91.51	637,888	+2.36(+2.65%)
Nov 05, 2015	90.65	90.78	89.02	89.15	700,608	-1.91(-2.10%)
Nov 04, 2015	90.88	91.27	90.42	91.06	490,715	+0.26(+0.29%)
Nov 03, 2015	90.04	91.17	90.04	90.80	342,115	+0.47(+0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.