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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	49.24	50.68	49.24	50.53	232,158	+2.69(+5.62%)
Nov 29, 2011	48.36	48.59	47.73	47.84	165,177	-0.30(-0.62%)
Nov 28, 2011	48.26	48.54	47.75	48.14	242,311	+1.42(+3.04%)
Nov 25, 2011	47.05	47.68	46.72	46.72	39,346	-0.58(-1.23%)
Nov 23, 2011	48.28	48.32	47.26	47.30	193,585	-1.54(-3.15%)
Nov 22, 2011	49.26	49.63	48.53	48.84	360,574	-0.63(-1.27%)
Nov 21, 2011	49.60	49.72	48.72	49.47	179,524	-0.94(-1.86%)
Nov 18, 2011	51.02	51.09	50.13	50.41	111,001	-0.48(-0.94%)
Nov 17, 2011	52.75	52.75	50.24	50.89	240,455	-2.05(-3.87%)
Nov 16, 2011	52.71	53.72	52.71	52.94	304,086	-0.18(-0.34%)
Nov 15, 2011	52.17	53.44	52.17	53.12	224,768	+0.66(+1.26%)
Nov 14, 2011	52.98	53.31	52.13	52.46	220,643	-0.58(-1.09%)
Nov 11, 2011	51.96	53.29	51.93	53.04	129,702	+1.80(+3.51%)
Nov 10, 2011	51.48	51.64	50.52	51.24	160,864	+0.34(+0.67%)
Nov 09, 2011	52.12	52.12	50.77	50.90	195,504	-2.35(-4.41%)
Nov 08, 2011	53.41	53.51	52.44	53.25	100,865	+0.24(+0.45%)
Nov 07, 2011	52.91	53.11	52.12	53.01	145,028	-0.03(-0.06%)
Nov 04, 2011	52.14	53.24	52.04	53.04	144,099	+0.60(+1.14%)
Nov 03, 2011	51.41	52.52	50.42	52.44	191,356	+1.52(+2.99%)
Nov 02, 2011	51.13	51.38	50.52	50.92	196,611	+0.19(+0.37%)
Nov 01, 2011	50.84	51.23	50.35	50.73	329,351	-1.67(-3.19%)
Oct 31, 2011	52.99	53.15	52.32	52.40	152,602	-1.30(-2.42%)
Oct 28, 2011	53.53	53.71	53.17	53.70	119,832	+0.21(+0.39%)
Oct 27, 2011	52.91	53.89	52.49	53.49	305,653	+2.17(+4.23%)
Oct 26, 2011	51.49	51.90	50.31	51.32	203,472	+0.17(+0.33%)
Oct 25, 2011	51.53	52.05	51.03	51.15	205,960	-0.86(-1.65%)
Oct 24, 2011	50.45	52.10	50.45	52.01	210,430	+1.68(+3.34%)
Oct 21, 2011	49.98	51.02	49.98	50.33	556,914	+1.05(+2.13%)
Oct 20, 2011	49.88	49.88	48.34	49.28	199,514	-0.87(-1.73%)
Oct 19, 2011	50.91	51.09	50.04	50.15	418,388	-1.03(-2.01%)
Oct 18, 2011	50.23	51.35	49.60	51.18	169,020	+1.01(+2.01%)
Oct 17, 2011	51.31	51.31	49.97	50.17	463,328	-1.34(-2.60%)
Oct 14, 2011	51.50	51.59	50.67	51.51	541,990	+0.58(+1.14%)
Oct 13, 2011	49.68	51.12	49.68	50.93	243,177	+1.01(+2.02%)
Oct 12, 2011	50.08	50.47	49.90	49.92	187,618	+0.37(+0.75%)
Oct 11, 2011	49.51	49.73	49.21	49.55	181,273	-0.05(-0.10%)
Oct 10, 2011	48.99	49.89	48.99	49.60	299,017	+1.36(+2.82%)
Oct 07, 2011	48.18	48.88	47.81	48.24	290,440	+0.22(+0.46%)
Oct 06, 2011	47.74	48.10	46.89	48.02	191,822	+0.58(+1.22%)
Oct 05, 2011	45.98	47.62	45.43	47.44	459,577	+1.46(+3.18%)
Oct 04, 2011	43.56	46.08	43.54	45.98	1,154,089	+1.76(+3.98%)
Oct 03, 2011	45.58	46.08	44.19	44.22	372,414	-1.70(-3.70%)
Sep 30, 2011	46.79	47.20	45.89	45.92	532,479	-1.63(-3.43%)
Sep 29, 2011	48.86	48.93	46.60	47.55	346,814	-0.62(-1.29%)
Sep 28, 2011	49.61	49.79	48.11	48.17	377,355	-1.38(-2.79%)
Sep 27, 2011	49.59	50.55	49.30	49.55	465,893	+0.89(+1.83%)
Sep 26, 2011	49.12	49.12	47.56	48.66	548,369	-0.16(-0.33%)
Sep 23, 2011	47.60	49.08	47.33	48.82	851,055	+0.87(+1.81%)
Sep 22, 2011	48.21	48.36	47.11	47.95	1,020,172	-1.67(-3.37%)
Sep 21, 2011	50.83	51.21	49.61	49.62	576,296	-1.02(-2.01%)
Sep 20, 2011	51.50	51.67	50.57	50.64	494,557	-0.66(-1.29%)
Sep 19, 2011	50.90	51.57	50.43	51.30	397,415	-0.55(-1.06%)
Sep 16, 2011	50.84	52.39	50.84	51.85	931,032	+0.07(+0.14%)
Sep 15, 2011	51.71	51.87	51.10	51.78	555,069	+0.82(+1.61%)
Sep 14, 2011	50.14	51.55	49.80	50.96	826,044	+1.28(+2.58%)
Sep 13, 2011	49.09	49.87	48.68	49.68	528,478	+0.96(+1.97%)
Sep 12, 2011	46.79	48.78	46.79	48.72	1,359,564	+1.37(+2.89%)
Sep 09, 2011	47.60	48.58	47.03	47.35	357,423	-0.51(-1.07%)
Sep 08, 2011	47.77	48.98	47.60	47.86	158,155	-0.21(-0.44%)
Sep 07, 2011	46.90	48.13	46.90	48.07	922,547	+1.96(+4.25%)
Sep 06, 2011	44.86	46.15	44.84	46.11	316,009	-0.31(-0.67%)
Sep 02, 2011	46.75	46.85	46.15	46.42	200,012	-1.13(-2.38%)

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.