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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	58.06	58.48	57.93	58.06	178,734	+0.04(+0.07%)
Feb 27, 2013	57.42	58.30	57.11	58.02	229,556	+0.94(+1.65%)
Feb 26, 2013	57.05	57.22	56.62	57.08	134,550	+0.38(+0.67%)
Feb 25, 2013	58.11	58.31	56.69	56.70	278,777	-1.10(-1.90%)
Feb 22, 2013	57.14	57.83	56.98	57.80	208,095	+1.19(+2.10%)
Feb 21, 2013	57.52	57.52	56.21	56.61	175,997	-1.08(-1.87%)
Feb 20, 2013	59.00	59.02	57.65	57.69	304,976	-1.26(-2.14%)
Feb 19, 2013	58.34	58.99	58.32	58.95	176,849	+0.67(+1.15%)
Feb 15, 2013	58.62	58.76	58.03	58.28	77,550	-0.32(-0.55%)
Feb 14, 2013	57.81	58.63	57.75	58.60	185,496	+0.60(+1.03%)
Feb 13, 2013	58.00	58.29	57.74	58.00	122,950	+0.12(+0.21%)
Feb 12, 2013	57.70	57.98	57.62	57.88	329,826	+0.10(+0.17%)
Feb 11, 2013	57.74	57.92	57.47	57.78	145,974	+0.14(+0.24%)
Feb 08, 2013	57.07	57.75	57.07	57.64	248,373	+0.70(+1.23%)
Feb 07, 2013	57.19	57.29	56.46	56.94	186,189	-0.31(-0.54%)
Feb 06, 2013	56.76	57.31	56.76	57.25	134,230	+1.02(+1.81%)
Feb 04, 2013	56.68	57.22	56.22	56.23	350,661	-0.88(-1.54%)
Feb 01, 2013	56.30	57.14	56.28	57.11	254,010	+1.09(+1.94%)
Jan 31, 2013	56.27	56.50	55.92	56.02	188,606	-0.14(-0.25%)
Jan 30, 2013	56.03	56.50	55.99	56.16	156,642	+0.06(+0.11%)
Jan 29, 2013	56.37	56.37	55.92	56.10	205,619	-0.36(-0.64%)
Jan 28, 2013	56.36	56.66	56.29	56.46	178,043	+0.14(+0.25%)
Jan 25, 2013	56.00	56.60	55.95	56.32	278,572	+0.71(+1.28%)
Jan 24, 2013	55.39	56.13	55.24	55.61	199,149	-0.53(-0.94%)
Jan 23, 2013	55.80	56.20	55.63	56.14	284,544	+0.62(+1.12%)
Jan 22, 2013	55.74	55.74	55.24	55.52	152,074	-0.19(-0.34%)
Jan 18, 2013	55.65	55.90	55.46	55.71	324,744	-0.24(-0.43%)
Jan 17, 2013	55.27	56.06	55.11	55.95	578,357	+1.04(+1.89%)
Jan 16, 2013	54.18	55.01	54.18	54.91	265,804	+0.65(+1.20%)
Jan 15, 2013	54.39	54.39	54.01	54.26	145,666	-0.30(-0.55%)
Jan 14, 2013	54.40	54.69	54.12	54.56	279,670	-0.09(-0.16%)
Jan 11, 2013	54.30	54.72	54.30	54.65	192,614	+0.26(+0.48%)
Jan 10, 2013	54.22	54.46	53.96	54.39	190,746	+0.78(+1.45%)
Jan 09, 2013	53.38	53.65	53.28	53.61	85,585	+0.51(+0.96%)
Jan 08, 2013	53.65	53.77	53.05	53.10	304,697	-0.62(-1.15%)
Jan 07, 2013	53.76	53.94	53.38	53.72	214,157	-0.19(-0.36%)
Jan 04, 2013	54.06	54.07	53.61	53.91	134,636	-0.03(-0.06%)
Jan 03, 2013	54.26	54.37	53.76	53.94	167,630	-0.37(-0.68%)
Jan 02, 2013	53.98	54.31	52.02	54.31	673,557	+2.29(+4.40%)
Dec 31, 2012	51.16	52.17	51.05	52.02	117,805	+0.86(+1.68%)
Dec 28, 2012	51.17	51.68	51.12	51.16	131,947	-0.33(-0.64%)
Dec 27, 2012	51.71	51.73	50.91	51.49	161,930	-0.27(-0.52%)
Dec 26, 2012	52.28	52.59	51.69	51.76	83,436	-0.34(-0.65%)
Dec 24, 2012	52.26	52.34	51.93	52.10	79,565	-0.24(-0.46%)
Dec 21, 2012	51.75	52.37	51.28	52.34	153,026	-0.49(-0.93%)
Dec 20, 2012	52.95	52.96	52.43	52.83	181,283	-0.10(-0.19%)
Dec 19, 2012	52.81	53.35	52.81	52.93	459,868	-0.12(-0.23%)
Dec 18, 2012	52.29	53.08	52.11	53.05	330,871	+0.98(+1.88%)
Dec 17, 2012	51.95	52.34	51.68	52.07	235,051	+0.22(+0.42%)
Dec 14, 2012	52.19	52.31	51.67	51.85	147,206	-0.40(-0.77%)
Dec 13, 2012	52.64	53.17	52.09	52.25	101,407	-0.50(-0.95%)
Dec 12, 2012	53.08	53.21	52.67	52.75	333,732	-0.20(-0.38%)
Dec 11, 2012	52.25	53.10	52.16	52.95	263,889	+0.99(+1.91%)
Dec 10, 2012	51.61	52.09	51.61	51.96	145,425	+0.34(+0.66%)
Dec 07, 2012	51.72	51.76	51.29	51.62	107,147	+0.11(+0.21%)
Dec 06, 2012	50.92	51.57	50.92	51.51	225,889	+0.50(+0.98%)
Dec 05, 2012	51.18	51.19	50.61	51.01	78,511	+0.01(+0.02%)

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.