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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	49.51	49.79	49.40	49.40	146,749	-0.18(-0.36%)
Dec 29, 2011	49.38	49.66	49.11	49.58	91,882	+0.43(+0.87%)
Dec 28, 2011	49.95	49.95	49.10	49.15	71,606	-0.74(-1.48%)
Dec 27, 2011	49.82	50.30	49.72	49.89	327,883	-0.06(-0.12%)
Dec 23, 2011	49.82	50.00	49.52	49.95	44,681	+1.73(+3.59%)
Dec 21, 2011	48.82	48.82	47.54	48.22	98,661	-0.49(-1.01%)
Dec 20, 2011	47.92	48.88	47.92	48.71	661,228	+2.07(+4.44%)
Dec 19, 2011	48.05	48.16	46.61	46.64	446,199	-1.39(-2.89%)
Dec 16, 2011	47.97	48.63	47.79	48.03	302,585	+0.46(+0.97%)
Dec 15, 2011	48.41	48.63	47.39	47.57	146,186	-0.12(-0.25%)
Dec 14, 2011	48.46	48.56	47.54	47.69	461,873	-0.76(-1.57%)
Dec 13, 2011	50.03	50.14	48.23	48.45	361,327	-1.18(-2.38%)
Dec 12, 2011	50.20	50.20	49.00	49.63	217,876	-1.36(-2.67%)
Dec 09, 2011	49.81	51.21	49.53	50.99	142,211	+0.67(+1.33%)
Dec 08, 2011	51.46	51.90	50.27	50.32	54,296	-1.53(-2.95%)
Dec 07, 2011	50.95	51.97	50.64	51.85	132,084	+0.68(+1.33%)
Dec 06, 2011	51.38	51.46	50.88	51.17	92,522	-0.13(-0.25%)
Dec 05, 2011	51.42	51.88	51.08	51.30	80,268	+0.42(+0.83%)
Dec 02, 2011	51.60	51.73	50.81	50.88	200,686	+0.01(+0.02%)
Dec 01, 2011	50.51	51.06	50.27	50.87	145,589	+0.34(+0.67%)
Nov 30, 2011	49.24	50.68	49.24	50.53	232,158	+2.69(+5.62%)
Nov 29, 2011	48.36	48.59	47.73	47.84	165,177	-0.30(-0.62%)
Nov 28, 2011	48.26	48.54	47.75	48.14	242,311	+1.42(+3.04%)
Nov 25, 2011	47.05	47.68	46.72	46.72	39,346	-0.58(-1.23%)
Nov 23, 2011	48.28	48.32	47.26	47.30	193,585	-1.54(-3.15%)
Nov 22, 2011	49.26	49.63	48.53	48.84	360,574	-0.63(-1.27%)
Nov 21, 2011	49.60	49.72	48.72	49.47	179,524	-0.94(-1.86%)
Nov 18, 2011	51.02	51.09	50.13	50.41	111,001	-0.48(-0.94%)
Nov 17, 2011	52.75	52.75	50.24	50.89	240,455	-2.05(-3.87%)
Nov 16, 2011	52.71	53.72	52.71	52.94	304,086	-0.18(-0.34%)
Nov 15, 2011	52.17	53.44	52.17	53.12	224,768	+0.66(+1.26%)
Nov 14, 2011	52.98	53.31	52.13	52.46	220,643	-0.58(-1.09%)
Nov 11, 2011	51.96	53.29	51.93	53.04	129,702	+1.80(+3.51%)
Nov 10, 2011	51.48	51.64	50.52	51.24	160,864	+0.34(+0.67%)
Nov 09, 2011	52.12	52.12	50.77	50.90	195,504	-2.35(-4.41%)
Nov 08, 2011	53.41	53.51	52.44	53.25	100,865	+0.24(+0.45%)
Nov 07, 2011	52.91	53.11	52.12	53.01	145,028	-0.03(-0.06%)
Nov 04, 2011	52.14	53.24	52.04	53.04	144,099	+0.60(+1.14%)
Nov 03, 2011	51.41	52.52	50.42	52.44	191,356	+1.52(+2.99%)
Nov 02, 2011	51.13	51.38	50.52	50.92	196,611	+0.19(+0.37%)
Nov 01, 2011	50.84	51.23	50.35	50.73	329,351	-1.67(-3.19%)
Oct 31, 2011	52.99	53.15	52.32	52.40	152,602	-1.30(-2.42%)
Oct 28, 2011	53.53	53.71	53.17	53.70	119,832	+0.21(+0.39%)
Oct 27, 2011	52.91	53.89	52.49	53.49	305,653	+2.17(+4.23%)
Oct 26, 2011	51.49	51.90	50.31	51.32	203,472	+0.17(+0.33%)
Oct 25, 2011	51.53	52.05	51.03	51.15	205,960	-0.86(-1.65%)
Oct 24, 2011	50.45	52.10	50.45	52.01	210,430	+1.68(+3.34%)
Oct 21, 2011	49.98	51.02	49.98	50.33	556,914	+1.05(+2.13%)
Oct 20, 2011	49.88	49.88	48.34	49.28	199,514	-0.87(-1.73%)
Oct 19, 2011	50.91	51.09	50.04	50.15	418,388	-1.03(-2.01%)
Oct 18, 2011	50.23	51.35	49.60	51.18	169,020	+1.01(+2.01%)
Oct 17, 2011	51.31	51.31	49.97	50.17	463,328	-1.34(-2.60%)
Oct 14, 2011	51.50	51.59	50.67	51.51	541,990	+0.58(+1.14%)
Oct 13, 2011	49.68	51.12	49.68	50.93	243,177	+1.01(+2.02%)
Oct 12, 2011	50.08	50.47	49.90	49.92	187,618	+0.37(+0.75%)
Oct 11, 2011	49.51	49.73	49.21	49.55	181,273	-0.05(-0.10%)
Oct 10, 2011	48.99	49.89	48.99	49.60	299,017	+1.36(+2.82%)
Oct 07, 2011	48.18	48.88	47.81	48.24	290,440	+0.22(+0.46%)
Oct 06, 2011	47.74	48.10	46.89	48.02	191,822	+0.58(+1.22%)
Oct 05, 2011	45.98	47.62	45.43	47.44	459,577	+1.46(+3.18%)
Oct 04, 2011	43.56	46.08	43.54	45.98	1,154,089	+1.76(+3.98%)

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.