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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	79.07	79.94	78.93	79.69	232,108	+1.28(+1.63%)
Mar 28, 2014	78.14	79.03	78.09	78.41	71,423	+0.51(+0.65%)
Mar 27, 2014	78.50	78.75	77.69	77.90	181,186	-0.58(-0.74%)
Mar 26, 2014	80.23	80.23	78.48	78.48	128,065	-0.90(-1.13%)
Mar 25, 2014	79.16	79.82	78.97	79.38	103,058	+0.38(+0.48%)
Mar 24, 2014	79.71	79.77	78.36	79.00	242,583	-0.32(-0.40%)
Mar 21, 2014	80.27	80.36	79.14	79.32	131,992	-0.70(-0.87%)
Mar 20, 2014	78.38	80.06	78.24	80.02	177,911	+1.45(+1.85%)
Mar 19, 2014	78.66	79.10	78.11	78.57	261,687	-0.07(-0.09%)
Mar 18, 2014	77.82	78.67	77.53	78.64	179,443	+1.12(+1.44%)
Mar 17, 2014	77.07	77.79	77.07	77.52	50,142	+0.95(+1.24%)
Mar 14, 2014	76.92	77.23	76.56	76.57	59,496	-0.44(-0.57%)
Mar 13, 2014	78.51	78.63	76.61	77.01	259,419	-1.27(-1.62%)
Mar 12, 2014	77.31	78.31	77.16	78.28	48,558	+0.62(+0.80%)
Mar 11, 2014	78.25	78.46	77.44	77.66	59,537	-0.43(-0.55%)
Mar 10, 2014	78.25	78.40	77.73	78.09	50,052	-0.13(-0.17%)
Mar 07, 2014	78.82	78.82	77.98	78.22	224,013	-0.09(-0.11%)
Mar 06, 2014	78.00	78.38	77.72	78.31	142,614	+0.54(+0.69%)
Mar 05, 2014	77.74	77.98	77.49	77.77	96,359	+0.15(+0.19%)
Mar 04, 2014	77.26	77.75	77.26	77.62	296,586	+1.35(+1.77%)
Mar 03, 2014	76.14	76.42	75.61	76.27	89,849	-0.48(-0.63%)
Feb 28, 2014	76.82	77.04	76.22	76.75	54,574	-0.06(-0.08%)
Feb 27, 2014	76.80	76.94	76.29	76.81	65,575	-0.01(-0.01%)
Feb 26, 2014	76.56	77.36	76.49	76.82	54,794	+0.52(+0.68%)
Feb 25, 2014	76.53	76.77	75.94	76.30	81,064	-0.41(-0.53%)
Feb 24, 2014	76.70	77.18	76.70	76.71	55,693	+0.30(+0.39%)
Feb 21, 2014	76.89	77.03	76.21	76.41	130,131	-0.33(-0.43%)
Feb 20, 2014	76.25	76.82	76.11	76.74	95,030	+0.52(+0.68%)
Feb 19, 2014	76.09	76.56	76.01	76.22	46,575	-0.07(-0.09%)
Feb 18, 2014	76.19	76.35	75.72	76.29	56,513	+0.20(+0.26%)
Feb 14, 2014	75.51	76.09	76.09	76.09	388,900	+0.49(+0.65%)
Feb 13, 2014	74.41	75.63	74.27	75.60	115,799	+0.85(+1.14%)
Feb 12, 2014	74.30	74.83	74.30	74.75	135,961	+0.65(+0.88%)
Feb 11, 2014	73.26	74.28	73.26	74.10	274,596	+0.96(+1.31%)
Feb 10, 2014	72.87	73.23	72.82	73.14	115,591	+0.37(+0.51%)
Feb 07, 2014	71.92	72.84	71.68	72.77	133,056	+1.13(+1.58%)
Feb 06, 2014	70.64	71.75	70.64	71.64	151,939	+1.12(+1.59%)
Feb 05, 2014	70.13	70.81	69.71	70.52	202,077	+0.09(+0.13%)
Feb 04, 2014	70.52	70.55	70.02	70.43	316,549	+0.12(+0.17%)
Feb 03, 2014	71.86	71.86	70.16	70.31	579,277	-1.61(-2.24%)
Jan 31, 2014	71.34	72.19	71.29	71.92	174,900	-0.33(-0.46%)
Jan 30, 2014	71.98	72.46	71.75	72.25	437,906	+0.90(+1.26%)
Jan 29, 2014	71.16	71.98	71.16	71.35	307,232	-0.27(-0.38%)
Jan 28, 2014	71.33	71.77	70.96	71.62	165,815	+0.29(+0.41%)
Jan 27, 2014	71.98	72.12	70.90	71.33	274,551	-0.50(-0.70%)
Jan 24, 2014	73.10	73.22	71.78	71.83	375,335	-1.71(-2.33%)
Jan 23, 2014	73.88	73.92	73.15	73.54	95,173	-0.74(-1.00%)
Jan 22, 2014	73.48	74.39	73.34	74.28	149,432	+0.79(+1.07%)
Jan 21, 2014	73.37	73.53	72.93	73.49	170,332	+0.40(+0.55%)
Jan 17, 2014	73.12	73.09	73.09	73.09	181,800	-0.40(-0.54%)
Jan 16, 2014	73.65	73.88	73.35	73.49	200,577	-0.38(-0.51%)
Jan 15, 2014	73.22	74.12	73.22	73.87	252,959	+0.65(+0.89%)
Jan 14, 2014	71.86	73.36	71.86	73.22	127,670	+1.54(+2.15%)
Jan 13, 2014	72.38	72.61	71.45	71.68	180,965	-0.82(-1.13%)
Jan 10, 2014	72.22	72.61	72.15	72.50	51,963	+0.33(+0.46%)
Jan 09, 2014	72.87	72.87	71.90	72.17	71,078	-0.54(-0.74%)
Jan 08, 2014	72.20	72.78	72.00	72.71	114,218	+1.07(+1.49%)
Jan 07, 2014	71.29	71.75	71.20	71.64	131,574	+0.49(+0.69%)
Jan 06, 2014	71.52	71.52	71.02	71.15	245,773	-0.35(-0.49%)
Jan 03, 2014	71.70	71.70	71.22	71.50	142,561	-0.21(-0.29%)

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.