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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	52.01	52.23	51.78	51.88	116,928	-0.42(-0.80%)
Sep 27, 2012	51.56	52.41	51.20	52.30	284,724	+1.16(+2.27%)
Sep 26, 2012	51.07	51.24	50.46	51.14	457,668	-0.37(-0.72%)
Sep 25, 2012	53.13	53.14	51.46	51.51	244,185	-1.55(-2.92%)
Sep 24, 2012	53.40	53.45	52.83	53.06	225,245	-0.77(-1.43%)
Sep 21, 2012	54.18	54.40	53.83	53.83	70,116	+0.06(+0.11%)
Sep 20, 2012	54.01	54.11	53.50	53.77	347,692	-0.53(-0.98%)
Sep 19, 2012	54.39	54.65	54.25	54.30	196,551	-0.33(-0.60%)
Sep 18, 2012	54.67	54.81	54.50	54.63	171,046	-0.23(-0.42%)
Sep 17, 2012	55.22	55.32	54.65	54.86	107,917	-0.57(-1.03%)
Sep 14, 2012	55.08	56.00	55.00	55.43	170,790	+0.72(+1.32%)
Sep 13, 2012	54.14	54.92	53.73	54.71	559,577	+0.48(+0.89%)
Sep 12, 2012	54.32	54.59	53.97	54.23	127,164	+0.12(+0.22%)
Sep 11, 2012	53.87	54.32	53.72	54.11	125,922	+0.35(+0.65%)
Sep 10, 2012	54.36	54.53	53.70	53.76	237,053	-0.95(-1.74%)
Sep 07, 2012	54.76	54.80	54.38	54.71	663,520	-0.15(-0.27%)
Sep 06, 2012	53.65	55.13	53.62	54.86	347,163	+1.62(+3.04%)
Sep 05, 2012	53.51	53.83	53.06	53.24	75,508	-0.29(-0.54%)
Sep 04, 2012	54.04	54.04	52.97	53.53	106,855	-0.42(-0.78%)
Aug 31, 2012	53.75	54.22	53.26	53.95	230,595	+0.64(+1.20%)
Aug 30, 2012	53.79	53.88	53.22	53.31	223,454	-0.83(-1.53%)
Aug 29, 2012	54.10	54.37	53.75	54.14	161,192	-0.02(-0.04%)
Aug 27, 2012	54.53	54.62	53.96	54.16	130,153	-0.21(-0.39%)
Aug 24, 2012	54.15	54.53	53.74	54.37	102,509	+0.27(+0.50%)
Aug 23, 2012	54.20	54.31	53.77	54.10	106,742	-0.31(-0.57%)
Aug 22, 2012	54.75	54.75	54.08	54.41	357,236	-0.40(-0.73%)
Aug 21, 2012	54.95	55.53	54.62	54.81	185,429	+0.03(+0.05%)
Aug 20, 2012	55.00	55.00	54.41	54.78	436,403	-0.37(-0.67%)
Aug 17, 2012	55.51	55.51	54.98	55.15	79,410	-0.40(-0.72%)
Aug 16, 2012	54.65	55.65	54.65	55.55	252,943	+0.86(+1.57%)
Aug 15, 2012	54.19	54.94	54.04	54.69	139,636	+0.31(+0.57%)
Aug 14, 2012	55.22	55.23	54.15	54.38	440,552	-0.42(-0.77%)
Aug 13, 2012	55.15	55.15	54.24	54.80	127,820	-0.48(-0.87%)
Aug 10, 2012	54.79	55.28	54.79	55.28	212,322	+0.28(+0.51%)
Aug 09, 2012	54.61	55.08	54.51	55.00	299,890	+0.43(+0.79%)
Aug 08, 2012	54.23	54.71	54.13	54.57	413,615	+0.13(+0.24%)
Aug 07, 2012	53.64	54.85	53.63	54.44	341,541	+1.23(+2.31%)
Aug 06, 2012	53.15	53.63	53.15	53.21	96,160	+0.18(+0.34%)
Aug 03, 2012	52.66	53.34	52.40	53.03	270,686	+1.16(+2.24%)
Aug 02, 2012	51.62	52.71	51.44	51.87	218,961	-0.31(-0.59%)
Aug 01, 2012	52.46	52.66	51.83	52.18	348,977	-0.01(-0.02%)
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%)

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.