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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	57.70	57.71	56.90	56.91	490,334	-0.50(-0.87%)
May 23, 2011	57.90	57.90	57.37	57.41	91,401	-1.20(-2.05%)
May 20, 2011	58.74	58.91	58.28	58.61	107,551	-0.12(-0.20%)
May 19, 2011	59.10	59.10	58.22	58.73	200,921	-0.50(-0.84%)
May 18, 2011	58.20	59.36	58.20	59.23	50,359	+1.06(+1.82%)
May 17, 2011	58.58	58.63	57.60	58.17	376,484	-0.73(-1.24%)
May 16, 2011	59.51	60.12	58.79	58.90	245,323	-0.84(-1.41%)
May 13, 2011	60.40	60.58	59.70	59.74	43,558	-0.74(-1.22%)
May 12, 2011	59.44	60.72	59.38	60.48	113,880	+0.78(+1.31%)
May 11, 2011	60.30	60.43	59.35	59.70	66,793	-0.44(-0.73%)
May 10, 2011	59.98	60.33	59.88	60.14	48,937	+0.29(+0.48%)
May 09, 2011	60.16	60.16	59.49	59.85	172,314	-0.25(-0.42%)
May 06, 2011	60.36	60.73	59.85	60.10	94,229	+0.47(+0.79%)
May 05, 2011	59.17	60.21	59.08	59.63	86,090	+0.16(+0.27%)
May 04, 2011	59.72	59.97	58.76	59.47	264,822	-0.02(-0.03%)
May 03, 2011	59.95	60.09	59.08	59.49	115,678	-0.74(-1.23%)
May 02, 2011	60.33	60.98	60.10	60.23	76,221	-0.55(-0.90%)
Apr 29, 2011	60.47	60.86	60.47	60.78	42,654	+0.21(+0.35%)
Apr 28, 2011	60.72	60.91	60.17	60.57	45,431	-0.31(-0.51%)
Apr 27, 2011	60.50	60.98	60.21	60.88	76,939	-0.04(-0.07%)
Apr 26, 2011	60.00	61.02	60.00	60.92	94,198	+0.98(+1.63%)
Apr 25, 2011	60.17	60.17	59.72	59.94	175,785	+0.04(+0.07%)
Apr 21, 2011	60.32	60.32	59.61	59.90	68,265	+0.06(+0.10%)
Apr 20, 2011	59.05	59.90	59.01	59.84	279,586	+2.43(+4.23%)
Apr 19, 2011	57.10	57.47	56.97	57.41	80,788	+0.24(+0.42%)
Apr 18, 2011	57.50	57.51	56.75	57.17	117,580	-1.04(-1.79%)
Apr 15, 2011	57.75	58.40	57.45	58.21	186,188	+0.30(+0.52%)
Apr 14, 2011	57.35	57.92	57.04	57.91	112,454	+0.09(+0.16%)
Apr 13, 2011	58.03	58.21	57.48	57.82	425,069	+0.14(+0.24%)
Apr 12, 2011	58.52	58.52	57.37	57.68	230,887	-1.25(-2.12%)
Apr 11, 2011	59.43	59.51	58.72	58.93	123,730	-0.50(-0.84%)
Apr 08, 2011	60.22	60.36	59.12	59.43	96,416	-0.50(-0.83%)
Apr 07, 2011	60.17	60.17	59.30	59.93	788,347	-0.20(-0.33%)
Apr 06, 2011	59.82	60.22	59.59	60.13	89,630	+0.91(+1.54%)
Apr 05, 2011	58.91	59.70	58.84	59.22	270,975	+1.30(+2.24%)
Apr 04, 2011	58.66	58.66	57.59	57.92	223,785	-0.52(-0.89%)
Apr 01, 2011	59.43	59.43	58.25	58.44	185,053	-0.65(-1.10%)
Mar 31, 2011	59.55	59.72	58.92	59.09	61,142	-0.56(-0.94%)
Mar 30, 2011	60.17	60.17	59.17	59.65	79,485	+0.07(+0.12%)
Mar 29, 2011	58.97	59.58	58.44	59.58	211,299	+0.59(+1.00%)
Mar 28, 2011	59.35	59.51	58.96	58.99	425,245	+0.01(+0.02%)
Mar 25, 2011	59.30	59.58	58.91	58.98	363,425	-0.21(-0.35%)
Mar 24, 2011	58.32	59.32	58.19	59.19	301,667	+1.41(+2.44%)
Mar 23, 2011	57.02	57.88	56.66	57.78	552,649	+0.55(+0.96%)
Mar 22, 2011	57.75	57.75	57.14	57.23	229,871	-0.55(-0.95%)
Mar 21, 2011	57.97	58.10	57.42	57.78	251,409	+1.02(+1.80%)
Mar 18, 2011	57.40	57.44	56.52	56.76	423,444	+0.24(+0.42%)
Mar 17, 2011	56.90	57.20	56.32	56.52	1,510,246	+0.67(+1.20%)
Mar 16, 2011	56.74	57.70	55.44	55.85	2,244,794	-1.20(-2.10%)
Mar 15, 2011	55.98	57.44	55.32	57.05	522,373	-0.76(-1.31%)
Mar 14, 2011	57.67	58.53	57.42	57.81	1,342,951	-0.13(-0.22%)
Mar 11, 2011	56.91	58.01	56.91	57.94	208,859	+0.65(+1.13%)
Mar 10, 2011	57.92	58.16	57.24	57.29	588,306	-1.49(-2.53%)
Mar 09, 2011	60.35	60.35	58.71	58.78	611,775	-1.88(-3.10%)
Mar 08, 2011	60.53	61.18	59.98	60.66	613,198	+0.06(+0.10%)
Mar 07, 2011	62.53	62.53	59.91	60.60	289,065	-1.71(-2.74%)
Mar 04, 2011	62.75	62.77	61.84	62.31	1,612,773	-0.52(-0.83%)
Mar 03, 2011	62.27	63.10	62.27	62.83	197,375	+1.19(+1.93%)
Mar 02, 2011	60.82	62.44	60.82	61.64	1,307,744	+0.77(+1.26%)

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.