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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	51.16	52.17	51.05	52.02	117,805	+0.86(+1.68%)
Dec 28, 2012	51.17	51.68	51.12	51.16	131,947	-0.33(-0.64%)
Dec 27, 2012	51.71	51.73	50.91	51.49	161,930	-0.27(-0.52%)
Dec 26, 2012	52.28	52.59	51.69	51.76	83,436	-0.34(-0.65%)
Dec 24, 2012	52.26	52.34	51.93	52.10	79,565	-0.24(-0.46%)
Dec 21, 2012	51.75	52.37	51.28	52.34	153,026	-0.49(-0.93%)
Dec 20, 2012	52.95	52.96	52.43	52.83	181,283	-0.10(-0.19%)
Dec 19, 2012	52.81	53.35	52.81	52.93	459,868	-0.12(-0.23%)
Dec 18, 2012	52.29	53.08	52.11	53.05	330,871	+0.98(+1.88%)
Dec 17, 2012	51.95	52.34	51.68	52.07	235,051	+0.22(+0.42%)
Dec 14, 2012	52.19	52.31	51.67	51.85	147,206	-0.40(-0.77%)
Dec 13, 2012	52.64	53.17	52.09	52.25	101,407	-0.50(-0.95%)
Dec 12, 2012	53.08	53.21	52.67	52.75	333,732	-0.20(-0.38%)
Dec 11, 2012	52.25	53.10	52.16	52.95	263,889	+0.99(+1.91%)
Dec 10, 2012	51.61	52.09	51.61	51.96	145,425	+0.34(+0.66%)
Dec 07, 2012	51.72	51.76	51.29	51.62	107,147	+0.11(+0.21%)
Dec 06, 2012	50.92	51.57	50.92	51.51	225,889	+0.50(+0.98%)
Dec 05, 2012	51.18	51.19	50.61	51.01	78,511	+0.01(+0.02%)
Dec 04, 2012	50.67	51.18	50.51	51.00	226,674	+0.07(+0.14%)
Nov 30, 2012	51.07	51.22	50.80	50.93	102,866	-0.07(-0.14%)
Nov 29, 2012	51.06	51.25	50.70	51.00	194,806	+0.15(+0.29%)
Nov 28, 2012	50.07	50.93	49.59	50.85	154,687	+0.53(+1.05%)
Nov 27, 2012	50.49	50.80	50.26	50.32	127,013	-0.11(-0.22%)
Nov 26, 2012	50.17	50.56	50.06	50.43	76,623	+0.21(+0.42%)
Nov 23, 2012	49.75	50.50	49.57	50.22	100,682	+0.82(+1.66%)
Nov 21, 2012	49.29	49.44	49.14	49.40	132,847	+0.18(+0.37%)
Nov 20, 2012	49.21	49.33	48.76	49.22	322,334	-0.22(-0.44%)
Nov 19, 2012	49.15	49.44	48.86	49.44	133,930	+0.98(+2.02%)
Nov 16, 2012	48.60	48.73	47.58	48.46	253,586	+0.01(+0.02%)
Nov 15, 2012	49.21	49.29	48.31	48.45	299,792	-0.61(-1.24%)
Nov 14, 2012	50.20	50.36	48.97	49.06	269,811	-0.81(-1.62%)
Nov 13, 2012	49.94	50.31	49.81	49.87	139,091	-0.38(-0.76%)
Nov 12, 2012	50.47	50.58	49.95	50.25	172,654	+0.03(+0.06%)
Nov 09, 2012	50.06	50.86	50.03	50.22	142,314	+0.06(+0.12%)
Nov 08, 2012	51.01	51.03	50.16	50.16	217,762	-0.58(-1.14%)
Nov 07, 2012	51.45	51.59	50.50	50.74	407,791	-1.41(-2.70%)
Nov 06, 2012	51.49	52.25	51.41	52.15	221,109	+0.77(+1.50%)
Nov 05, 2012	50.51	51.55	50.39	51.38	92,905	+0.88(+1.74%)
Nov 02, 2012	51.46	51.62	50.50	50.50	235,925	-0.96(-1.87%)
Nov 01, 2012	49.93	51.56	49.89	51.46	316,434	+1.57(+3.15%)
Oct 31, 2012	49.80	50.24	49.63	49.89	261,840	+0.09(+0.18%)
Oct 26, 2012	49.63	49.80	49.80	49.80	133,100	+0.16(+0.32%)
Oct 25, 2012	49.48	49.67	49.07	49.64	129,159	+0.72(+1.47%)
Oct 24, 2012	50.26	50.26	48.88	48.92	221,105	-0.80(-1.61%)
Oct 23, 2012	49.05	49.80	48.85	49.72	169,602	+0.25(+0.51%)
Oct 19, 2012	50.99	50.99	49.47	49.47	306,022	-1.53(-3.00%)
Oct 18, 2012	51.20	51.44	50.77	51.00	216,258	-0.50(-0.97%)
Oct 17, 2012	51.13	51.78	51.04	51.50	144,155	-0.10(-0.19%)
Oct 16, 2012	50.59	51.64	50.59	51.60	207,552	+1.15(+2.28%)
Oct 15, 2012	49.97	50.57	49.97	50.45	192,572	+0.67(+1.35%)
Oct 12, 2012	50.03	50.20	49.72	49.78	252,791	-0.29(-0.58%)
Oct 11, 2012	50.51	50.51	50.02	50.07	171,593	+0.15(+0.30%)
Oct 10, 2012	50.61	50.61	49.87	49.92	260,636	-0.70(-1.38%)
Oct 09, 2012	51.39	51.40	50.47	50.62	273,144	-0.79(-1.54%)
Oct 08, 2012	51.62	51.76	51.29	51.41	267,808	-0.57(-1.10%)
Oct 05, 2012	52.23	52.85	51.89	51.98	250,393	-0.06(-0.12%)
Oct 04, 2012	51.90	52.10	51.50	52.04	146,769	+0.27(+0.52%)
Oct 03, 2012	52.04	52.07	51.57	51.77	189,521	-0.16(-0.31%)
Oct 02, 2012	51.95	52.01	51.61	51.93	143,093	+0.25(+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.