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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	94.60	95.06	94.34	94.97	714,782	+0.55(+0.58%)
May 27, 2016	93.75	94.42	94.42	94.42	287,200	+0.59(+0.63%)
May 26, 2016	93.66	94.05	93.43	93.83	304,081	+0.31(+0.33%)
May 25, 2016	93.54	93.77	92.80	93.52	416,181	+0.55(+0.59%)
May 24, 2016	91.53	93.08	91.42	92.97	529,172	+2.19(+2.41%)
May 23, 2016	90.75	91.59	90.75	90.78	245,303	+0.63(+0.70%)
May 20, 2016	88.56	90.24	88.55	90.15	559,802	+2.65(+3.03%)
May 19, 2016	87.42	88.16	86.74	87.50	464,924	-0.49(-0.56%)
May 18, 2016	86.28	88.75	86.28	87.99	667,846	+1.35(+1.56%)
May 17, 2016	87.08	87.56	86.38	86.64	207,956	-0.57(-0.65%)
May 16, 2016	85.88	87.80	85.58	87.21	237,573	+1.38(+1.61%)
May 13, 2016	85.76	86.54	85.58	85.83	534,476	+0.31(+0.36%)
May 12, 2016	87.28	87.44	84.83	85.52	403,974	-1.56(-1.79%)
May 11, 2016	86.96	87.86	86.96	87.08	892,079	-0.21(-0.24%)
May 10, 2016	86.51	87.33	85.99	87.29	276,732	+1.02(+1.18%)
May 09, 2016	86.54	87.00	86.02	86.27	324,992	-0.11(-0.13%)
May 06, 2016	85.89	86.44	85.19	86.38	413,973	+0.12(+0.14%)
May 05, 2016	86.55	87.09	85.95	86.26	392,725	+0.21(+0.24%)
May 04, 2016	86.41	87.02	85.75	86.05	845,651	-0.99(-1.14%)
May 03, 2016	87.16	87.57	86.64	87.04	1,095,593	-1.00(-1.14%)
May 02, 2016	87.61	88.16	86.93	88.04	381,391	+0.66(+0.76%)
Apr 29, 2016	89.40	89.40	86.71	87.38	868,037	-2.37(-2.64%)
Apr 28, 2016	91.67	92.17	89.51	89.75	496,509	-2.41(-2.62%)
Apr 27, 2016	90.33	92.31	90.24	92.16	505,609	+0.93(+1.02%)
Apr 26, 2016	90.71	92.06	90.70	91.23	452,138	+1.20(+1.33%)
Apr 25, 2016	90.29	90.81	89.76	90.03	598,659	-0.54(-0.60%)
Apr 22, 2016	90.48	91.37	89.84	90.57	243,782	+0.16(+0.18%)
Apr 21, 2016	90.92	90.92	89.98	90.41	275,068	-0.54(-0.59%)
Apr 20, 2016	89.86	91.36	89.85	90.95	368,549	+0.86(+0.95%)
Apr 19, 2016	91.40	91.49	89.71	90.09	430,983	-1.11(-1.22%)
Apr 18, 2016	90.86	91.42	90.69	91.20	326,679	+0.01(+0.01%)
Apr 15, 2016	91.78	91.91	91.09	91.19	366,712	-0.79(-0.86%)
Apr 14, 2016	91.88	92.12	91.06	91.98	241,851	-0.71(-0.77%)
Apr 13, 2016	91.28	92.77	91.23	92.69	336,274	+2.03(+2.24%)
Apr 12, 2016	90.91	91.01	89.50	90.66	411,043	-0.13(-0.14%)
Apr 11, 2016	91.24	92.13	90.76	90.79	263,071	-0.02(-0.02%)
Apr 08, 2016	91.41	91.65	90.49	90.81	391,752	+0.42(+0.46%)
Apr 07, 2016	91.44	91.44	90.05	90.39	369,073	-1.40(-1.53%)
Apr 06, 2016	90.82	91.87	90.07	91.79	1,745,233	+0.87(+0.96%)
Apr 05, 2016	90.88	91.54	90.52	90.92	180,517	-0.51(-0.56%)
Apr 04, 2016	92.19	92.26	91.25	91.43	217,909	-0.82(-0.89%)
Apr 01, 2016	90.83	92.29	90.73	92.25	150,988	+0.63(+0.69%)
Mar 31, 2016	92.00	92.08	91.59	91.62	178,877	-0.51(-0.55%)
Mar 30, 2016	91.81	92.70	91.76	92.13	229,570	+0.80(+0.88%)
Mar 29, 2016	89.70	91.40	89.28	91.33	399,160	+1.24(+1.38%)
Mar 28, 2016	90.33	90.44	89.71	90.09	158,712	-0.05(-0.06%)
Mar 24, 2016	89.64	90.14	90.14	90.14	200,800	-0.06(-0.07%)
Mar 23, 2016	91.26	91.34	90.18	90.20	245,225	-1.47(-1.60%)
Mar 22, 2016	91.24	92.02	91.02	91.67	217,684	-0.02(-0.02%)
Mar 21, 2016	91.27	91.80	90.91	91.69	223,995	+0.12(+0.13%)
Mar 18, 2016	90.50	91.68	90.28	91.57	574,075	+1.19(+1.32%)
Mar 17, 2016	89.49	90.61	89.35	90.38	313,420	+0.62(+0.69%)
Mar 16, 2016	88.40	89.87	88.40	89.76	487,774	+0.80(+0.90%)
Mar 15, 2016	88.89	88.97	88.24	88.96	688,133	-0.23(-0.26%)
Mar 14, 2016	89.06	89.48	88.79	89.19	250,774	-0.21(-0.23%)
Mar 11, 2016	88.68	89.49	88.50	89.40	218,673	+1.67(+1.90%)
Mar 10, 2016	87.84	88.58	86.55	87.73	826,928	+0.44(+0.50%)
Mar 09, 2016	86.92	87.51	86.64	87.29	192,876	+0.61(+0.70%)
Mar 08, 2016	87.99	88.05	86.56	86.68	344,305	-2.01(-2.27%)
Mar 07, 2016	87.75	89.01	87.44	88.69	371,200	+0.40(+0.45%)
Mar 04, 2016	87.99	89.02	87.34	88.29	459,518	+0.90(+1.03%)
Mar 03, 2016	87.32	87.61	86.75	87.39	290,461	+0.10(+0.11%)
Mar 02, 2016	86.62	87.34	86.60	87.29	344,399	+0.54(+0.62%)

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.