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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	72.31	72.71	72.71	72.71	295,700	+0.68(+0.94%)
Dec 30, 2013	71.94	72.23	71.88	72.03	90,264	+0.12(+0.17%)
Dec 27, 2013	71.91	72.10	71.88	71.91	493,215	+0.06(+0.08%)
Dec 26, 2013	71.87	72.00	71.72	71.85	84,167	+0.28(+0.39%)
Dec 24, 2013	71.51	71.82	71.50	71.57	25,739	+0.16(+0.22%)
Dec 23, 2013	71.16	71.49	71.09	71.41	145,093	+0.30(+0.42%)
Dec 20, 2013	70.53	71.26	70.53	71.11	302,826	+0.63(+0.89%)
Dec 19, 2013	70.80	70.80	70.20	70.48	63,995	-0.29(-0.41%)
Dec 18, 2013	70.45	70.96	69.38	70.77	126,967	+0.37(+0.53%)
Dec 17, 2013	69.73	70.57	69.73	70.40	55,487	+0.73(+1.05%)
Dec 16, 2013	69.28	70.10	69.28	69.67	93,942	+0.85(+1.24%)
Dec 13, 2013	69.18	69.19	68.68	68.82	45,872	-0.14(-0.20%)
Dec 12, 2013	69.50	69.57	68.82	68.96	54,741	-0.57(-0.82%)
Dec 11, 2013	70.20	70.31	69.40	69.53	107,581	-0.61(-0.87%)
Dec 10, 2013	70.28	70.46	70.03	70.14	43,627	-0.19(-0.27%)
Dec 09, 2013	70.48	70.62	70.25	70.33	63,604	+0.16(+0.23%)
Dec 06, 2013	70.09	70.33	70.05	70.17	0	+0.81(+1.17%)
Dec 05, 2013	69.29	69.68	69.25	69.36	0	+0.14(+0.20%)
Dec 04, 2013	69.40	69.70	68.77	69.22	0	-0.32(-0.46%)
Dec 03, 2013	69.13	69.74	69.13	69.54	0	+0.24(+0.35%)
Dec 02, 2013	69.46	69.66	69.22	69.30	0	-0.17(-0.24%)
Nov 29, 2013	69.38	69.70	69.37	69.47	0	+0.11(+0.16%)
Nov 27, 2013	68.95	69.44	68.75	69.36	0	+0.19(+0.27%)
Nov 26, 2013	68.64	69.29	68.64	69.17	0	+0.58(+0.85%)
Nov 25, 2013	68.70	68.72	68.10	68.59	0	-0.09(-0.13%)
Nov 22, 2013	68.49	68.73	68.30	68.68	0	+0.09(+0.13%)
Nov 21, 2013	67.60	68.64	67.60	68.59	0	+1.22(+1.81%)
Nov 20, 2013	67.76	67.91	67.29	67.37	0	-0.36(-0.53%)
Nov 19, 2013	68.62	68.67	67.68	67.73	0	-0.79(-1.15%)
Nov 18, 2013	69.25	69.25	68.40	68.52	0	-0.62(-0.90%)
Nov 15, 2013	68.85	69.25	68.48	69.14	0	+0.44(+0.64%)
Nov 14, 2013	68.84	68.93	68.57	68.70	0	+0.26(+0.38%)
Nov 12, 2013	67.73	68.44	67.73	68.44	0	+0.42(+0.62%)
Nov 11, 2013	68.22	68.22	67.71	68.02	0	+0.00(+0.00%)
Nov 08, 2013	67.37	68.04	67.27	68.02	0	+0.73(+1.08%)
Nov 07, 2013	68.55	68.55	67.19	67.29	0	-1.21(-1.77%)
Nov 06, 2013	68.65	68.80	68.21	68.50	0	+0.14(+0.20%)
Nov 05, 2013	68.08	68.58	67.77	68.36	0	-0.16(-0.23%)
Nov 04, 2013	68.75	68.75	68.41	68.52	0	-0.05(-0.07%)
Nov 01, 2013	69.06	69.13	68.33	68.57	0	-0.30(-0.44%)
Oct 31, 2013	68.54	69.22	68.53	68.87	0	+0.45(+0.66%)
Oct 30, 2013	68.83	68.92	68.21	68.42	0	-0.38(-0.55%)
Oct 29, 2013	67.92	68.80	67.92	68.80	0	+1.09(+1.61%)
Oct 28, 2013	67.41	67.80	67.24	67.71	0	+0.46(+0.68%)
Oct 25, 2013	67.28	67.38	67.06	67.25	0	+0.21(+0.31%)
Oct 24, 2013	67.04	67.32	66.88	67.04	0	+0.59(+0.89%)
Oct 23, 2013	67.66	67.68	66.15	66.45	0	-2.27(-3.30%)
Oct 22, 2013	69.00	69.01	68.40	68.72	0	-0.16(-0.23%)
Oct 21, 2013	68.79	68.96	68.65	68.88	0	+0.17(+0.25%)
Oct 18, 2013	68.59	68.75	68.14	68.71	63,284	+0.19(+0.28%)
Oct 17, 2013	67.59	68.52	67.36	68.52	0	+0.50(+0.74%)
Oct 16, 2013	67.48	68.09	67.46	68.02	0	+0.64(+0.95%)
Oct 15, 2013	67.90	68.12	67.32	67.38	0	-0.61(-0.90%)
Oct 14, 2013	67.06	68.08	67.00	67.99	0	+0.53(+0.79%)
Oct 11, 2013	67.04	67.67	66.85	67.46	0	+0.13(+0.19%)
Oct 10, 2013	66.50	67.44	66.50	67.33	0	+1.47(+2.23%)
Oct 09, 2013	66.20	66.20	65.18	65.86	0	-0.24(-0.36%)
Oct 08, 2013	67.26	67.38	65.85	66.10	0	-1.07(-1.59%)
Oct 07, 2013	66.91	67.60	66.76	67.17	0	-0.34(-0.50%)
Oct 04, 2013	67.16	67.68	67.07	67.51	0	+0.51(+0.76%)
Oct 03, 2013	67.22	67.53	66.35	67.00	0	-0.17(-0.25%)
Oct 02, 2013	66.82	67.18	66.73	67.17	0	-0.12(-0.18%)

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.