Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	107.72	107.72	106.17	106.19	448,725	-0.42(-0.39%)
May 23, 2011	107.93	107.93	105.93	106.61	342,693	-1.64(-1.52%)
May 20, 2011	107.82	108.74	107.32	108.25	379,434	+0.32(+0.30%)
May 19, 2011	109.07	109.07	107.19	107.93	464,533	-0.55(-0.51%)
May 18, 2011	107.72	108.59	107.20	108.48	124,558	+0.93(+0.86%)
May 17, 2011	106.55	107.61	106.41	107.55	329,606	+0.23(+0.21%)
May 16, 2011	108.56	108.73	107.24	107.32	395,470	-1.63(-1.50%)
May 13, 2011	109.72	110.02	108.50	108.95	415,472	-0.55(-0.50%)
May 12, 2011	107.46	109.60	107.01	109.50	589,606	+1.45(+1.34%)
May 11, 2011	109.00	109.00	107.19	108.05	1,199,872	-0.67(-0.62%)
May 10, 2011	108.27	108.80	107.55	108.72	749,317	+0.57(+0.53%)
May 09, 2011	106.99	108.37	106.73	108.15	341,800	+1.70(+1.60%)
May 06, 2011	105.74	107.40	105.74	106.45	391,958	+1.44(+1.37%)
May 05, 2011	106.08	106.40	104.79	105.01	348,437	-1.42(-1.33%)
May 04, 2011	107.15	107.82	105.72	106.43	1,423,129	-0.78(-0.73%)
May 03, 2011	107.60	108.22	106.60	107.21	328,206	-0.91(-0.84%)
May 02, 2011	108.27	109.18	107.66	108.12	476,015	+0.67(+0.62%)
Apr 29, 2011	108.87	108.87	107.45	107.45	201,066	-1.50(-1.38%)
Apr 28, 2011	109.00	109.61	108.00	108.95	767,731	+0.24(+0.22%)
Apr 27, 2011	106.81	108.75	106.39	108.71	838,456	+2.52(+2.37%)
Apr 26, 2011	104.64	106.60	104.64	106.19	546,406	+1.58(+1.51%)
Apr 25, 2011	104.72	105.39	103.76	104.61	157,493	-0.46(-0.44%)
Apr 21, 2011	105.49	105.49	104.63	105.07	412,006	-0.02(-0.02%)
Apr 20, 2011	104.63	105.10	104.36	105.09	280,537	+1.86(+1.80%)
Apr 19, 2011	104.20	104.20	102.50	103.23	548,425	-0.45(-0.43%)
Apr 18, 2011	103.37	104.44	102.62	103.68	384,806	-1.27(-1.21%)
Apr 15, 2011	103.69	104.95	103.60	104.95	280,943	+1.24(+1.20%)
Apr 14, 2011	102.73	103.74	102.22	103.71	683,208	+0.82(+0.80%)
Apr 13, 2011	102.85	103.06	102.10	102.89	394,518	+0.93(+0.91%)
Apr 12, 2011	102.00	102.11	101.42	101.96	434,651	-0.30(-0.29%)
Apr 11, 2011	102.55	102.94	101.71	102.26	416,251	+0.06(+0.06%)
Apr 08, 2011	102.17	102.66	101.60	102.20	268,114	+0.02(+0.02%)
Apr 07, 2011	102.25	102.81	101.70	102.18	502,246	-0.26(-0.25%)
Apr 06, 2011	103.00	103.25	101.95	102.44	600,975	+0.01(+0.01%)
Apr 05, 2011	101.35	102.67	101.35	102.43	828,231	+1.29(+1.28%)
Apr 04, 2011	101.17	101.54	100.93	101.14	271,774	+0.25(+0.25%)
Apr 01, 2011	100.86	100.92	100.15	100.89	326,917	+0.73(+0.73%)
Mar 31, 2011	99.53	100.22	99.53	100.16	213,968	+0.62(+0.62%)
Mar 30, 2011	98.72	99.76	98.72	99.54	730,254	+1.72(+1.76%)
Mar 29, 2011	96.81	97.85	96.50	97.82	682,017	+1.48(+1.54%)
Mar 28, 2011	97.31	97.31	96.34	96.34	195,579	-0.22(-0.23%)
Mar 25, 2011	96.79	97.40	96.47	96.56	206,796	+0.21(+0.22%)
Mar 24, 2011	95.50	96.68	95.24	96.35	245,900	+1.43(+1.51%)
Mar 23, 2011	94.86	95.18	94.00	94.92	93,872	+0.27(+0.29%)
Mar 22, 2011	95.37	95.37	94.36	94.65	191,358	-0.24(-0.25%)
Mar 21, 2011	95.03	95.70	94.69	94.89	270,564	+0.76(+0.81%)
Mar 18, 2011	94.68	94.68	93.90	94.13	281,816	+0.60(+0.64%)
Mar 17, 2011	94.54	94.54	93.47	93.53	417,422	+0.31(+0.33%)
Mar 16, 2011	94.28	94.52	92.88	93.22	597,424	-1.17(-1.24%)
Mar 15, 2011	92.98	94.93	92.98	94.39	465,440	-0.82(-0.86%)
Mar 14, 2011	95.40	95.97	94.77	95.21	392,801	-0.49(-0.51%)
Mar 11, 2011	94.71	96.08	94.68	95.70	790,529	+0.64(+0.67%)
Mar 10, 2011	95.45	96.05	94.84	95.06	342,248	-1.59(-1.65%)
Mar 09, 2011	96.29	96.98	95.93	96.65	284,352	+0.02(+0.02%)
Mar 08, 2011	95.47	96.86	95.00	96.63	209,378	+1.14(+1.19%)
Mar 07, 2011	96.33	96.58	94.55	95.49	187,175	-0.55(-0.57%)
Mar 04, 2011	95.74	96.28	95.62	96.04	203,578	+0.00(+0.00%)
Mar 03, 2011	95.15	96.19	95.15	96.04	347,539	+1.37(+1.45%)
Mar 02, 2011	93.81	95.12	93.81	94.67	324,429	+0.65(+0.69%)

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.