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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	93.51	92.89	92.89	92.89	96,700	-0.48(-0.51%)
Dec 30, 2014	93.32	93.81	93.32	93.37	120,931	-0.59(-0.63%)
Dec 29, 2014	94.18	94.20	93.64	93.96	68,203	-0.27(-0.29%)
Dec 26, 2014	94.35	94.63	94.12	94.23	67,002	+0.12(+0.13%)
Dec 24, 2014	94.30	94.11	94.11	94.11	67,800	-0.62(-0.65%)
Dec 23, 2014	95.35	95.72	94.70	94.73	327,460	-0.21(-0.22%)
Dec 22, 2014	94.01	95.05	93.89	94.94	125,910	+1.15(+1.23%)
Dec 19, 2014	94.30	94.30	93.11	93.79	192,485	+0.01(+0.01%)
Dec 18, 2014	93.55	93.78	92.91	93.78	208,879	+1.75(+1.90%)
Dec 17, 2014	90.25	92.26	89.63	92.03	270,727	+1.94(+2.15%)
Dec 16, 2014	90.32	92.01	89.96	90.09	285,341	-0.62(-0.68%)
Dec 15, 2014	92.00	92.91	90.41	90.71	365,576	-0.85(-0.93%)
Dec 12, 2014	92.28	92.89	91.47	91.56	396,233	-1.54(-1.65%)
Dec 11, 2014	93.07	94.22	92.89	93.10	614,306	+0.44(+0.47%)
Dec 10, 2014	93.97	94.47	92.49	92.66	222,486	-1.80(-1.91%)
Dec 09, 2014	93.13	94.66	92.87	94.46	215,291	-0.01(-0.01%)
Dec 08, 2014	95.65	96.03	93.89	94.47	402,838	-1.35(-1.41%)
Dec 05, 2014	95.17	95.84	94.99	95.82	120,686	+0.95(+1.00%)
Dec 04, 2014	95.07	95.47	94.34	94.87	247,019	+0.08(+0.08%)
Dec 03, 2014	93.29	94.88	93.25	94.79	353,171	+1.95(+2.10%)
Dec 02, 2014	92.05	92.87	91.67	92.84	179,556	+0.58(+0.63%)
Dec 01, 2014	93.03	93.52	91.92	92.26	308,611	-1.18(-1.26%)
Nov 28, 2014	93.37	93.70	92.87	93.44	111,294	+0.26(+0.28%)
Nov 26, 2014	91.29	93.18	93.18	93.18	184,100	+1.93(+2.12%)
Nov 25, 2014	91.50	91.53	91.05	91.25	203,452	+0.02(+0.02%)
Nov 24, 2014	90.54	91.28	90.39	91.23	177,683	+0.87(+0.96%)
Nov 21, 2014	90.33	90.63	89.65	90.36	363,853	+0.98(+1.10%)
Nov 20, 2014	88.17	89.48	87.79	89.38	217,125	+0.81(+0.91%)
Nov 19, 2014	89.33	89.33	88.16	88.57	241,918	-0.61(-0.68%)
Nov 18, 2014	87.62	89.42	87.62	89.18	152,280	+1.71(+1.95%)
Nov 17, 2014	87.46	87.72	86.76	87.47	288,270	-0.40(-0.46%)
Nov 14, 2014	86.96	87.93	86.49	87.87	92,532	+0.76(+0.87%)
Nov 13, 2014	87.38	87.98	86.80	87.11	62,169	+0.01(+0.01%)
Nov 12, 2014	86.89	87.17	86.63	87.10	84,933	-0.13(-0.15%)
Nov 11, 2014	87.54	87.54	86.86	87.23	177,864	-0.17(-0.19%)
Nov 10, 2014	87.00	87.54	86.63	87.40	108,719	+0.64(+0.74%)
Nov 07, 2014	87.45	87.73	86.06	86.76	148,405	-0.79(-0.90%)
Nov 06, 2014	87.79	88.10	87.00	87.55	326,041	-0.76(-0.86%)
Nov 05, 2014	88.09	88.42	87.33	88.31	254,256	+0.88(+1.01%)
Nov 04, 2014	87.42	87.95	86.78	87.43	179,852	-0.32(-0.36%)
Nov 03, 2014	87.28	88.22	87.15	87.75	556,523	+0.60(+0.69%)
Oct 31, 2014	86.20	87.57	86.20	87.15	747,078	+3.28(+3.91%)
Oct 30, 2014	84.50	84.59	82.82	83.87	381,718	-1.03(-1.21%)
Oct 29, 2014	84.59	84.98	83.93	84.90	621,380	+0.17(+0.20%)
Oct 28, 2014	83.98	84.76	83.70	84.73	430,348	+1.19(+1.42%)
Oct 27, 2014	83.09	83.67	83.15	83.54	450,829	+0.39(+0.47%)
Oct 24, 2014	82.35	83.36	82.29	83.15	208,346	+0.82(+1.00%)
Oct 23, 2014	82.23	82.77	81.98	82.33	236,492	+1.17(+1.44%)
Oct 22, 2014	82.97	83.08	81.12	81.16	669,507	-1.18(-1.43%)
Oct 21, 2014	80.35	82.38	80.29	82.34	362,161	+2.93(+3.69%)
Oct 20, 2014	78.20	79.49	77.65	79.41	197,332	+1.24(+1.59%)
Oct 17, 2014	78.99	79.50	78.05	78.17	520,954	+0.57(+0.73%)
Oct 16, 2014	75.37	78.13	75.35	77.60	330,122	+1.18(+1.54%)
Oct 15, 2014	74.60	77.00	74.16	76.42	661,556	+0.36(+0.47%)
Oct 14, 2014	76.05	77.50	75.43	76.06	1,010,421	+1.35(+1.81%)
Oct 13, 2014	76.37	77.32	74.66	74.71	1,475,020	-1.62(-2.12%)
Oct 10, 2014	79.70	79.72	75.81	76.33	1,317,345	-5.65(-6.89%)
Oct 09, 2014	84.09	84.10	81.93	81.98	436,783	-2.28(-2.71%)
Oct 08, 2014	82.58	84.44	81.72	84.26	146,449	+1.86(+2.26%)
Oct 07, 2014	83.72	83.89	82.40	82.40	420,239	-1.60(-1.90%)
Oct 06, 2014	84.89	85.04	83.45	84.00	143,316	-0.74(-0.87%)
Oct 03, 2014	84.92	85.31	84.29	84.74	163,193	+0.53(+0.63%)
Oct 02, 2014	84.71	84.71	82.70	84.21	194,841	-0.52(-0.61%)

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.