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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	52.00	52.78	51.99	52.19	413,035	+0.38(+0.73%)
Jul 30, 2012	52.17	52.60	51.49	51.81	226,688	-0.47(-0.90%)
Jul 27, 2012	51.17	52.40	51.06	52.28	623,465	+1.25(+2.45%)
Jul 26, 2012	50.90	51.41	50.53	51.03	462,621	+1.10(+2.20%)
Jul 25, 2012	49.34	50.53	49.34	49.93	367,521	+0.98(+2.00%)
Jul 24, 2012	49.43	49.43	48.47	48.95	237,402	-0.23(-0.47%)
Jul 23, 2012	48.65	49.39	48.00	49.18	591,740	-0.41(-0.83%)
Jul 20, 2012	50.38	50.55	49.59	49.59	475,166	-0.84(-1.67%)
Jul 19, 2012	50.13	50.86	50.12	50.43	480,332	+0.99(+2.00%)
Jul 18, 2012	47.68	49.74	47.55	49.44	661,880	+1.63(+3.41%)
Jul 17, 2012	48.25	48.25	47.02	47.81	326,572	-0.20(-0.42%)
Jul 16, 2012	48.34	48.34	47.67	48.01	189,351	-0.45(-0.93%)
Jul 13, 2012	48.27	48.67	48.16	48.46	210,939	+0.34(+0.71%)
Jul 12, 2012	48.49	48.49	47.68	48.12	267,898	-0.77(-1.57%)
Jul 11, 2012	49.49	49.66	48.65	48.89	198,371	-0.55(-1.11%)
Jul 10, 2012	50.14	50.77	49.09	49.44	402,558	-1.04(-2.06%)
Jul 09, 2012	51.06	51.21	50.32	50.48	770,097	-0.68(-1.33%)
Jul 06, 2012	51.95	51.97	50.71	51.16	235,751	-1.32(-2.52%)
Jul 05, 2012	52.49	52.71	51.99	52.48	76,345	-0.40(-0.76%)
Jul 03, 2012	52.33	52.93	52.17	52.88	195,673	+0.64(+1.23%)
Jul 02, 2012	52.58	52.63	51.85	52.24	161,646	-0.08(-0.15%)
Jun 29, 2012	51.34	52.32	51.27	52.32	336,658	+2.18(+4.35%)
Jun 28, 2012	50.17	50.31	49.46	50.14	194,902	-0.32(-0.63%)
Jun 27, 2012	49.89	50.59	49.85	50.46	164,340	+0.64(+1.28%)
Jun 26, 2012	49.71	50.05	49.26	49.82	105,580	+0.19(+0.38%)
Jun 25, 2012	50.86	50.86	49.52	49.63	216,607	-1.66(-3.24%)
Jun 22, 2012	50.94	51.45	50.80	51.29	205,974	+0.73(+1.44%)
Jun 21, 2012	52.55	52.55	50.52	50.56	285,273	-2.15(-4.08%)
Jun 20, 2012	52.29	52.93	52.16	52.71	209,537	+0.46(+0.88%)
Jun 19, 2012	52.07	52.44	51.76	52.25	159,622	+0.56(+1.08%)
Jun 18, 2012	50.66	51.99	50.66	51.69	211,844	+0.71(+1.39%)
Jun 15, 2012	50.19	51.03	50.19	50.98	142,435	+0.79(+1.57%)
Jun 14, 2012	50.31	50.40	49.64	50.19	128,868	-0.11(-0.22%)
Jun 13, 2012	50.74	51.02	50.11	50.30	268,636	-0.40(-0.79%)
Jun 12, 2012	49.95	50.84	49.82	50.70	191,129	+0.89(+1.79%)
Jun 11, 2012	51.34	51.44	49.66	49.81	355,196	-0.71(-1.41%)
Jun 08, 2012	49.82	50.76	49.62	50.52	188,599	+0.52(+1.04%)
Jun 07, 2012	51.24	51.40	49.89	50.00	283,641	-0.45(-0.89%)
Jun 06, 2012	49.37	50.70	49.37	50.45	273,975	+1.54(+3.15%)
Jun 05, 2012	48.01	49.12	47.99	48.91	237,784	+0.92(+1.92%)
Jun 04, 2012	48.15	48.66	47.45	47.99	337,716	-0.08(-0.17%)
Jun 01, 2012	49.26	49.26	48.00	48.07	410,782	-2.15(-4.28%)
May 31, 2012	50.63	50.63	49.54	50.22	372,420	-0.53(-1.04%)
May 30, 2012	50.93	51.07	50.45	50.75	159,109	-0.72(-1.40%)
May 29, 2012	51.07	51.78	51.03	51.47	131,644	+1.08(+2.14%)
May 25, 2012	49.98	50.77	49.98	50.39	202,150	+0.50(+1.00%)
May 24, 2012	50.76	50.77	49.61	49.89	197,947	-0.72(-1.42%)
May 23, 2012	49.72	50.67	49.42	50.61	442,604	+0.20(+0.40%)
May 22, 2012	50.77	50.78	50.08	50.41	189,767	-0.37(-0.73%)
May 21, 2012	49.66	50.83	49.54	50.78	246,560	+1.24(+2.50%)
May 18, 2012	50.81	50.81	49.42	49.54	293,297	-0.97(-1.92%)
May 17, 2012	51.68	51.85	50.50	50.51	192,732	-1.14(-2.21%)
May 16, 2012	52.60	52.78	51.58	51.65	157,949	-0.81(-1.54%)
May 15, 2012	52.89	53.42	52.35	52.46	171,820	-0.56(-1.06%)
May 14, 2012	53.00	53.38	52.78	53.02	149,213	-0.52(-0.97%)
May 11, 2012	53.03	54.17	53.01	53.54	150,816	+0.37(+0.70%)
May 10, 2012	53.76	53.78	52.76	53.17	189,392	-0.20(-0.37%)
May 09, 2012	52.79	53.62	52.25	53.37	237,091	-0.19(-0.35%)
May 08, 2012	53.45	53.65	52.43	53.56	295,755	-0.31(-0.58%)
May 07, 2012	53.82	54.25	53.80	53.87	168,138	-0.16(-0.30%)
May 04, 2012	54.91	55.16	53.91	54.03	368,705	-1.11(-2.01%)
May 03, 2012	56.49	56.83	55.09	55.14	206,074	-1.41(-2.49%)
May 02, 2012	55.83	56.63	55.78	56.55	135,278	+0.27(+0.48%)

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.