Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	94.90	95.38	94.25	94.68	205,545	+0.16(+0.17%)
Feb 25, 2011	93.10	94.59	92.94	94.52	329,415	+1.85(+2.00%)
Feb 24, 2011	92.43	93.05	91.92	92.67	575,854	-0.13(-0.14%)
Feb 23, 2011	93.58	94.04	92.67	92.80	488,606	-0.78(-0.83%)
Feb 22, 2011	94.93	94.99	93.40	93.58	478,001	-1.74(-1.83%)
Feb 18, 2011	95.97	95.97	94.97	95.32	237,318	-0.23(-0.24%)
Feb 17, 2011	94.82	95.78	94.82	95.55	1,019,458	+0.25(+0.26%)
Feb 16, 2011	95.59	95.59	94.86	95.30	1,258,764	+0.32(+0.34%)
Feb 15, 2011	94.73	95.11	94.44	94.98	598,067	+0.25(+0.26%)
Feb 14, 2011	94.55	94.84	94.13	94.73	340,672	+0.60(+0.64%)
Feb 11, 2011	92.95	94.23	92.95	94.13	146,906	+0.21(+0.22%)
Feb 10, 2011	92.36	94.05	92.35	93.92	1,112,760	+0.53(+0.57%)
Feb 09, 2011	93.89	93.96	93.04	93.39	249,042	-0.63(-0.67%)
Feb 08, 2011	94.10	94.10	93.51	94.02	544,517	-0.03(-0.03%)
Feb 07, 2011	94.39	94.90	93.94	94.05	1,810,224	-0.10(-0.11%)
Feb 04, 2011	93.66	94.43	93.52	94.15	342,127	+0.22(+0.23%)
Feb 03, 2011	94.52	94.52	93.29	93.93	430,165	-0.63(-0.67%)
Feb 02, 2011	94.57	94.78	94.36	94.56	164,035	+0.14(+0.15%)
Feb 01, 2011	94.41	94.84	93.91	94.42	917,532	+0.70(+0.75%)
Jan 31, 2011	93.31	94.18	92.82	93.72	1,340,812	+0.68(+0.73%)
Jan 28, 2011	96.10	96.10	93.00	93.04	654,220	-2.72(-2.84%)
Jan 27, 2011	96.17	96.41	95.48	95.76	480,655	-0.41(-0.43%)
Jan 26, 2011	95.33	96.35	95.12	96.17	217,508	+1.23(+1.30%)
Jan 25, 2011	94.25	95.03	94.25	94.94	358,673	+0.12(+0.13%)
Jan 24, 2011	94.37	95.32	94.19	94.82	366,671	+0.80(+0.85%)
Jan 21, 2011	94.90	94.96	93.99	94.02	480,055	-0.87(-0.92%)
Jan 20, 2011	94.33	95.20	94.24	94.89	383,430	-0.02(-0.02%)
Jan 19, 2011	97.42	97.42	94.67	94.91	854,894	-2.36(-2.43%)
Jan 18, 2011	96.14	97.27	96.14	97.27	289,088	+1.06(+1.10%)
Jan 14, 2011	95.95	96.36	95.68	96.21	176,576	+0.14(+0.15%)
Jan 13, 2011	95.85	96.21	95.76	96.07	185,501	+0.09(+0.09%)
Jan 12, 2011	95.81	95.98	95.15	95.98	174,806	+0.52(+0.54%)
Jan 11, 2011	95.74	95.74	95.19	95.46	427,085	+0.52(+0.55%)
Jan 10, 2011	94.98	95.08	94.32	94.94	312,775	-0.11(-0.12%)
Jan 07, 2011	95.02	95.39	94.40	95.05	339,072	-0.04(-0.04%)
Jan 06, 2011	94.35	95.25	94.35	95.09	238,052	+0.44(+0.46%)
Jan 05, 2011	93.90	94.87	93.72	94.65	585,512	+0.75(+0.80%)
Jan 04, 2011	94.86	94.86	93.42	93.90	362,636	-0.39(-0.41%)
Jan 03, 2011	93.91	95.13	93.84	94.29	432,752	+0.87(+0.93%)
Dec 31, 2010	94.18	94.18	93.28	93.42	257,634	-0.56(-0.60%)
Dec 30, 2010	93.90	94.38	93.83	93.98	425,893	-0.30(-0.32%)
Dec 29, 2010	94.12	94.57	94.12	94.28	427,467	-0.09(-0.10%)
Dec 28, 2010	95.00	95.00	94.26	94.37	251,391	-0.35(-0.37%)
Dec 27, 2010	94.78	94.96	94.00	94.72	178,439	+0.05(+0.05%)
Dec 23, 2010	94.47	94.75	94.16	94.67	318,240	+0.05(+0.05%)
Dec 22, 2010	94.92	94.92	94.50	94.62	172,045	+0.04(+0.04%)
Dec 21, 2010	94.70	94.76	94.13	94.58	158,480	+0.36(+0.38%)
Dec 20, 2010	94.55	94.69	93.68	94.22	237,041	+0.03(+0.03%)
Dec 17, 2010	93.21	94.42	93.18	94.19	665,484	+1.15(+1.24%)
Dec 16, 2010	91.90	93.12	91.80	93.04	337,564	+1.10(+1.20%)
Dec 15, 2010	91.57	92.66	91.44	91.94	365,135	+0.37(+0.40%)
Dec 14, 2010	90.99	91.79	90.83	91.57	445,718	+0.99(+1.09%)
Dec 13, 2010	91.62	91.62	90.43	90.58	326,711	-0.39(-0.43%)
Dec 10, 2010	90.29	91.25	90.00	90.97	688,864	+1.01(+1.12%)
Dec 09, 2010	89.74	90.11	89.57	89.96	110,719	+0.58(+0.65%)
Dec 08, 2010	89.69	89.80	89.27	89.38	133,401	+0.25(+0.28%)
Dec 07, 2010	89.31	89.93	89.08	89.13	600,567	+0.19(+0.21%)
Dec 06, 2010	89.14	89.14	88.54	88.94	368,434	-0.44(-0.49%)
Dec 03, 2010	88.33	89.50	88.33	89.38	357,299	+0.45(+0.51%)
Dec 02, 2010	88.89	89.02	88.26	88.93	286,984	+0.51(+0.58%)

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.