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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	97.13	97.34	96.56	96.86	116,730	-0.29(-0.30%)
Feb 26, 2015	96.95	97.36	96.64	97.15	98,549	+0.66(+0.68%)
Feb 25, 2015	96.78	97.01	96.20	96.49	129,321	-0.50(-0.52%)
Feb 24, 2015	95.71	97.03	95.06	96.99	280,799	+1.28(+1.34%)
Feb 23, 2015	96.20	96.20	95.37	95.71	224,352	-0.60(-0.62%)
Feb 20, 2015	95.48	96.38	95.25	96.31	634,277	+0.57(+0.60%)
Feb 19, 2015	95.34	96.02	95.20	95.74	217,212	+0.26(+0.27%)
Feb 18, 2015	95.62	95.76	95.10	95.48	152,855	-0.25(-0.26%)
Feb 17, 2015	95.39	95.84	95.10	95.73	797,777	+0.30(+0.31%)
Feb 13, 2015	95.19	95.43	95.43	95.43	245,700	+0.67(+0.71%)
Feb 12, 2015	93.55	94.79	93.55	94.76	311,837	+1.49(+1.60%)
Feb 11, 2015	92.98	93.60	92.67	93.27	321,863	+0.30(+0.32%)
Feb 10, 2015	91.04	93.00	90.79	92.97	419,727	+3.04(+3.38%)
Feb 09, 2015	90.76	90.76	89.70	89.93	507,825	-0.96(-1.06%)
Feb 06, 2015	91.52	92.28	90.66	90.89	335,386	-0.50(-0.55%)
Feb 05, 2015	90.88	91.43	90.39	91.39	233,029	+0.88(+0.97%)
Feb 04, 2015	89.93	91.15	89.90	90.51	336,026	+0.34(+0.38%)
Feb 03, 2015	88.98	90.21	88.85	90.17	210,356	+1.57(+1.77%)
Feb 02, 2015	88.53	88.88	86.75	88.60	309,148	+0.23(+0.26%)
Jan 30, 2015	89.12	89.92	88.24	88.37	485,416	-1.77(-1.96%)
Jan 29, 2015	89.78	90.42	88.46	90.14	219,384	+0.06(+0.07%)
Jan 28, 2015	91.76	92.49	90.02	90.08	315,286	-0.43(-0.48%)
Jan 27, 2015	90.97	91.36	90.48	90.51	353,621	-1.64(-1.78%)
Jan 26, 2015	91.78	92.36	91.10	92.15	117,919	+0.17(+0.18%)
Jan 23, 2015	91.81	92.40	91.53	91.98	188,238	-0.24(-0.26%)
Jan 22, 2015	91.59	92.30	89.89	92.22	455,996	+0.55(+0.60%)
Jan 21, 2015	90.47	92.07	90.08	91.67	144,544	+1.03(+1.14%)
Jan 20, 2015	90.17	90.97	89.48	90.64	131,798	+0.93(+1.04%)
Jan 16, 2015	88.43	89.83	88.05	89.71	292,273	+0.97(+1.09%)
Jan 15, 2015	90.15	90.64	88.67	88.74	221,009	-0.71(-0.79%)
Jan 14, 2015	89.09	90.34	88.53	89.45	413,855	-0.51(-0.57%)
Jan 13, 2015	91.51	92.63	89.50	89.96	173,577	-0.89(-0.98%)
Jan 12, 2015	92.23	92.23	90.41	90.85	190,787	-1.78(-1.92%)
Jan 09, 2015	92.95	93.00	91.52	92.63	140,312	+0.05(+0.05%)
Jan 08, 2015	90.82	92.73	90.82	92.58	211,000	+2.67(+2.97%)
Jan 07, 2015	89.54	90.31	89.01	89.91	240,418	+0.88(+0.99%)
Jan 06, 2015	91.12	91.21	88.77	89.03	374,621	-2.03(-2.23%)
Jan 05, 2015	92.42	92.59	91.03	91.06	206,479	-1.75(-1.89%)
Jan 02, 2015	93.30	93.83	91.94	92.81	221,018	-0.08(-0.09%)
Dec 31, 2014	93.51	92.89	92.89	92.89	96,700	-0.48(-0.51%)
Dec 30, 2014	93.32	93.81	93.32	93.37	120,931	-0.59(-0.63%)
Dec 29, 2014	94.18	94.20	93.64	93.96	68,203	-0.27(-0.29%)
Dec 26, 2014	94.35	94.63	94.12	94.23	67,002	+0.12(+0.13%)
Dec 24, 2014	94.30	94.11	94.11	94.11	67,800	-0.62(-0.65%)
Dec 23, 2014	95.35	95.72	94.70	94.73	327,460	-0.21(-0.22%)
Dec 22, 2014	94.01	95.05	93.89	94.94	125,910	+1.15(+1.23%)
Dec 19, 2014	94.30	94.30	93.11	93.79	192,485	+0.01(+0.01%)
Dec 18, 2014	93.55	93.78	92.91	93.78	208,879	+1.75(+1.90%)
Dec 17, 2014	90.25	92.26	89.63	92.03	270,727	+1.94(+2.15%)
Dec 16, 2014	90.32	92.01	89.96	90.09	285,341	-0.62(-0.68%)
Dec 15, 2014	92.00	92.91	90.41	90.71	365,576	-0.85(-0.93%)
Dec 12, 2014	92.28	92.89	91.47	91.56	396,233	-1.54(-1.65%)
Dec 11, 2014	93.07	94.22	92.89	93.10	614,306	+0.44(+0.47%)
Dec 10, 2014	93.97	94.47	92.49	92.66	222,486	-1.80(-1.91%)
Dec 09, 2014	93.13	94.66	92.87	94.46	215,291	-0.01(-0.01%)
Dec 08, 2014	95.65	96.03	93.89	94.47	402,838	-1.35(-1.41%)
Dec 05, 2014	95.17	95.84	94.99	95.82	120,686	+0.95(+1.00%)
Dec 04, 2014	95.07	95.47	94.34	94.87	247,019	+0.08(+0.08%)
Dec 03, 2014	93.29	94.88	93.25	94.79	353,171	+1.95(+2.10%)
Dec 02, 2014	92.05	92.87	91.67	92.84	179,556	+0.58(+0.63%)

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.