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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	59.62	59.80	59.00	59.45	195,258	+0.25(+0.42%)
Mar 29, 2012	58.66	59.32	58.45	59.20	433,667	+0.01(+0.02%)
Mar 28, 2012	59.96	60.02	58.78	59.19	352,630	-0.69(-1.15%)
Mar 27, 2012	59.93	60.33	59.88	59.88	211,726	-0.02(-0.03%)
Mar 26, 2012	59.55	59.92	59.23	59.90	266,625	+0.71(+1.20%)
Mar 23, 2012	59.01	59.21	58.50	59.19	268,943	+0.12(+0.20%)
Mar 22, 2012	58.90	59.21	58.60	59.07	206,497	-0.32(-0.54%)
Mar 21, 2012	59.31	59.67	59.03	59.39	121,908	+0.24(+0.41%)
Mar 20, 2012	59.23	59.37	58.69	59.15	238,817	-0.47(-0.79%)
Mar 19, 2012	59.23	59.84	58.96	59.62	178,482	+0.42(+0.71%)
Mar 16, 2012	59.30	59.30	58.87	59.20	244,448	+0.10(+0.17%)
Mar 15, 2012	58.24	59.15	58.22	59.10	691,170	+1.15(+1.98%)
Mar 14, 2012	58.28	58.92	57.88	57.95	223,642	-0.19(-0.33%)
Mar 13, 2012	57.36	58.14	57.31	58.14	397,997	+1.24(+2.18%)
Mar 12, 2012	57.42	57.42	56.71	56.90	172,921	-0.55(-0.96%)
Mar 09, 2012	56.79	57.49	56.79	57.45	233,983	+0.62(+1.09%)
Mar 08, 2012	56.52	56.97	56.25	56.83	511,463	+0.83(+1.48%)
Mar 07, 2012	55.29	56.23	55.29	56.00	400,510	+0.81(+1.47%)
Mar 06, 2012	54.87	55.29	54.53	55.19	257,082	-0.52(-0.93%)
Mar 05, 2012	56.90	56.95	55.50	55.71	381,799	-1.36(-2.38%)
Mar 02, 2012	57.64	57.99	57.06	57.07	158,290	-0.65(-1.13%)
Mar 01, 2012	57.86	58.27	57.48	57.72	162,090	+0.04(+0.07%)
Feb 29, 2012	58.67	58.67	57.57	57.68	208,997	-0.87(-1.49%)
Feb 28, 2012	57.71	58.86	57.71	58.55	265,750	+0.93(+1.61%)
Feb 27, 2012	57.25	58.05	56.87	57.62	206,582	+0.06(+0.10%)
Feb 24, 2012	57.83	58.12	57.50	57.56	278,377	-0.18(-0.31%)
Feb 23, 2012	57.60	57.83	56.90	57.74	117,638	+0.10(+0.17%)
Feb 22, 2012	57.80	58.16	57.44	57.64	119,440	-0.21(-0.36%)
Feb 21, 2012	58.86	58.86	57.67	57.85	154,091	-0.80(-1.36%)
Feb 17, 2012	59.52	59.64	58.61	58.65	158,395	-0.55(-0.93%)
Feb 16, 2012	57.89	59.28	57.67	59.20	257,995	+1.45(+2.51%)
Feb 15, 2012	57.90	58.42	57.69	57.75	262,263	+0.30(+0.52%)
Feb 14, 2012	57.08	57.46	56.93	57.45	344,225	+0.21(+0.37%)
Feb 13, 2012	57.44	57.67	56.50	57.24	52,695	+0.17(+0.30%)
Feb 10, 2012	57.53	57.76	56.81	57.07	153,536	-1.13(-1.94%)
Feb 09, 2012	58.26	58.34	57.76	58.20	137,333	+0.19(+0.33%)
Feb 08, 2012	57.41	58.43	57.41	58.01	232,315	+0.69(+1.20%)
Feb 07, 2012	57.09	57.48	56.68	57.32	536,396	+0.03(+0.05%)
Feb 06, 2012	57.77	57.77	56.98	57.29	149,492	-0.66(-1.14%)
Feb 03, 2012	57.77	58.19	57.53	57.95	277,354	+0.89(+1.56%)
Feb 02, 2012	56.93	57.44	56.75	57.06	404,169	+0.31(+0.55%)
Feb 01, 2012	56.25	57.16	56.03	56.75	652,978	+1.24(+2.23%)
Jan 31, 2012	55.85	56.00	55.12	55.51	108,728	+0.04(+0.07%)
Jan 30, 2012	55.68	55.68	54.85	55.47	314,889	-0.58(-1.03%)
Jan 27, 2012	55.70	56.24	55.54	56.05	138,011	+0.18(+0.32%)
Jan 26, 2012	56.67	56.94	55.57	55.87	259,199	-0.59(-1.04%)
Jan 25, 2012	56.37	56.58	55.60	56.46	396,642	+0.24(+0.43%)
Jan 24, 2012	55.82	56.40	55.63	56.22	486,852	+0.20(+0.36%)
Jan 23, 2012	56.15	56.40	55.61	56.02	1,494,422	-0.18(-0.32%)
Jan 20, 2012	55.68	56.26	55.62	56.20	1,601,417	+0.27(+0.48%)
Jan 19, 2012	55.35	55.98	55.22	55.93	582,066	+1.09(+1.99%)
Jan 18, 2012	52.78	54.95	52.78	54.84	473,440	+2.65(+5.08%)
Jan 17, 2012	52.53	52.78	52.16	52.19	67,643	+0.15(+0.29%)
Jan 13, 2012	52.61	52.66	51.90	52.04	389,791	-1.08(-2.03%)
Jan 12, 2012	52.73	53.22	52.41	53.12	120,490	+0.56(+1.07%)
Jan 11, 2012	52.18	52.71	52.03	52.56	398,624	+0.18(+0.34%)
Jan 10, 2012	52.54	52.65	52.17	52.38	233,453	+0.52(+1.00%)
Jan 09, 2012	51.13	51.95	51.07	51.86	356,665	+1.03(+2.03%)
Jan 06, 2012	50.68	50.95	50.36	50.83	101,612	+0.13(+0.26%)
Jan 05, 2012	49.87	50.78	49.82	50.70	382,671	+0.68(+1.36%)

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.