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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	83.40	83.66	82.28	82.64	818,601	-1.71(-2.03%)
Jul 30, 2014	84.26	84.61	83.85	84.35	572,771	+0.81(+0.97%)
Jul 29, 2014	83.96	84.35	83.53	83.54	192,587	-0.15(-0.18%)
Jul 28, 2014	83.80	83.84	82.68	83.69	600,625	-0.08(-0.10%)
Jul 25, 2014	84.83	84.83	83.58	83.77	737,243	-1.69(-1.98%)
Jul 24, 2014	86.22	86.23	85.42	85.46	307,183	-0.80(-0.93%)
Jul 23, 2014	87.85	87.85	86.21	86.26	265,835	-2.02(-2.29%)
Jul 22, 2014	88.06	88.43	87.88	88.28	114,076	+0.57(+0.65%)
Jul 21, 2014	87.26	87.89	87.14	87.71	118,464	+0.26(+0.30%)
Jul 18, 2014	86.66	87.53	86.55	87.45	201,814	+1.13(+1.31%)
Jul 17, 2014	87.69	87.72	86.19	86.32	370,304	-2.29(-2.58%)
Jul 16, 2014	88.27	88.66	88.10	88.61	102,716	+1.02(+1.16%)
Jul 15, 2014	87.89	88.15	86.78	87.59	144,857	-0.26(-0.30%)
Jul 14, 2014	87.91	88.16	87.59	87.85	312,470	+0.43(+0.49%)
Jul 11, 2014	87.44	87.61	87.07	87.42	115,888	-0.01(-0.01%)
Jul 10, 2014	86.56	87.75	86.27	87.43	156,983	-0.40(-0.46%)
Jul 09, 2014	87.24	87.88	86.89	87.83	127,646	+0.53(+0.61%)
Jul 08, 2014	87.66	87.76	86.47	87.30	175,266	-0.47(-0.54%)
Jul 07, 2014	88.42	88.42	87.64	87.77	156,000	-0.59(-0.67%)
Jul 03, 2014	88.10	88.36	88.36	88.36	105,600	+0.55(+0.63%)
Jul 02, 2014	87.86	87.94	87.54	87.81	148,639	+0.23(+0.26%)
Jul 01, 2014	86.73	87.92	86.67	87.58	102,345	+1.18(+1.37%)
Jun 30, 2014	85.67	86.47	85.54	86.40	99,000	+0.94(+1.10%)
Jun 27, 2014	85.15	85.51	85.04	85.46	158,896	+0.11(+0.13%)
Jun 26, 2014	85.79	85.79	84.75	85.35	82,629	-0.38(-0.44%)
Jun 25, 2014	85.21	85.82	84.85	85.73	145,105	+0.36(+0.42%)
Jun 24, 2014	86.29	86.65	85.20	85.37	375,966	-0.94(-1.09%)
Jun 23, 2014	86.74	86.74	86.21	86.31	476,233	-0.32(-0.37%)
Jun 20, 2014	86.56	86.63	86.23	86.63	228,604	+0.26(+0.30%)
Jun 19, 2014	86.47	86.47	85.82	86.37	301,739	+0.12(+0.14%)
Jun 18, 2014	86.73	86.73	85.62	86.25	231,309	-0.36(-0.42%)
Jun 17, 2014	85.83	86.73	85.83	86.61	110,222	+0.63(+0.73%)
Jun 16, 2014	85.38	86.14	85.36	85.98	253,659	+0.51(+0.60%)
Jun 13, 2014	85.41	85.71	85.02	85.47	130,516	+0.83(+0.98%)
Jun 12, 2014	84.87	85.22	84.34	84.64	289,073	-0.29(-0.34%)
Jun 11, 2014	84.46	85.25	84.44	84.93	114,659	+0.44(+0.52%)
Jun 10, 2014	84.31	84.54	83.95	84.49	66,393	+0.33(+0.39%)
Jun 06, 2014	83.98	84.24	83.88	84.16	110,873	+0.49(+0.59%)
Jun 05, 2014	83.39	83.86	82.99	83.67	86,881	+0.41(+0.49%)
Jun 04, 2014	82.77	83.38	82.63	83.26	212,190	+0.37(+0.45%)
Jun 03, 2014	82.16	82.95	81.94	82.89	112,330	+0.77(+0.94%)
Jun 02, 2014	82.20	82.35	81.50	82.12	126,517	+0.45(+0.55%)
May 30, 2014	81.71	81.79	81.36	81.67	73,177	+0.10(+0.12%)
May 29, 2014	81.67	81.84	81.42	81.57	50,279	+0.15(+0.18%)
May 28, 2014	81.43	81.61	81.00	81.42	84,990	+0.12(+0.15%)
May 27, 2014	80.85	81.30	80.65	81.30	193,268	+0.99(+1.23%)
May 23, 2014	79.63	80.31	80.31	80.31	77,900	+0.54(+0.68%)
May 22, 2014	79.37	79.87	79.33	79.77	60,201	+0.58(+0.73%)
May 21, 2014	79.11	79.40	78.82	79.19	45,673	+0.38(+0.48%)
May 20, 2014	79.16	79.45	78.39	78.81	79,413	-0.38(-0.48%)
May 19, 2014	78.34	79.38	78.34	79.19	128,177	+0.79(+1.01%)
May 16, 2014	77.86	78.45	77.67	78.40	68,075	+0.86(+1.11%)
May 15, 2014	78.37	78.49	76.98	77.54	236,298	-0.92(-1.17%)
May 14, 2014	79.13	79.14	78.43	78.46	34,359	-0.66(-0.83%)
May 13, 2014	80.06	80.06	79.11	79.12	107,379	-0.63(-0.79%)
May 12, 2014	78.76	79.84	78.74	79.75	56,541	+1.43(+1.83%)
May 09, 2014	78.62	78.62	77.79	78.32	66,620	-0.25(-0.32%)
May 08, 2014	78.03	79.65	77.75	78.57	46,372	+0.54(+0.69%)
May 07, 2014	78.35	78.35	77.40	78.03	35,175	+0.03(+0.04%)
May 06, 2014	78.31	78.70	77.92	78.00	74,220	-0.30(-0.38%)
May 05, 2014	77.76	78.51	77.54	78.30	86,258	+0.07(+0.09%)
May 02, 2014	77.97	78.56	77.84	78.23	22,058	+0.27(+0.35%)

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.