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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	104.44	104.78	103.53	104.00	339,022	-0.46(-0.44%)
Jul 28, 2016	104.57	105.16	104.00	104.46	831,895	-0.58(-0.55%)
Jul 27, 2016	105.99	106.03	104.43	105.04	1,143,530	-0.01(-0.01%)
Jul 26, 2016	102.10	105.52	102.10	105.05	1,470,368	+3.92(+3.88%)
Jul 25, 2016	100.53	101.32	100.53	101.13	236,683	+0.58(+0.58%)
Jul 22, 2016	99.71	100.61	99.10	100.55	466,279	+0.50(+0.50%)
Jul 21, 2016	100.86	100.92	99.64	100.05	486,177	-0.71(-0.70%)
Jul 20, 2016	99.75	101.00	99.43	100.76	655,737	+1.57(+1.58%)
Jul 19, 2016	99.37	99.46	98.88	99.19	281,831	-0.34(-0.34%)
Jul 18, 2016	99.33	99.71	99.05	99.53	475,381	+1.44(+1.47%)
Jul 15, 2016	98.14	98.26	97.70	98.09	383,676	-0.03(-0.03%)
Jul 14, 2016	98.29	98.39	97.50	98.12	467,068	+0.71(+0.73%)
Jul 13, 2016	97.64	98.00	97.26	97.41	476,957	+0.12(+0.12%)
Jul 12, 2016	96.92	97.62	96.92	97.29	1,025,118	+1.25(+1.30%)
Jul 11, 2016	95.69	96.45	95.62	96.04	320,276	+1.07(+1.13%)
Jul 08, 2016	93.35	95.05	92.40	94.97	358,426	+2.57(+2.78%)
Jul 07, 2016	91.43	93.08	91.43	92.40	394,746	+1.23(+1.35%)
Jul 05, 2016	92.14	92.14	90.62	91.17	861,079	-1.70(-1.83%)
Jul 01, 2016	92.93	92.87	92.87	92.87	446,000	-0.77(-0.82%)
Jun 30, 2016	92.18	93.74	92.00	93.64	525,762	+1.58(+1.72%)
Jun 29, 2016	91.30	92.33	90.97	92.06	784,600	+1.82(+2.02%)
Jun 28, 2016	89.31	90.42	89.07	90.24	913,913	+2.30(+2.62%)
Jun 27, 2016	90.41	90.42	87.34	87.94	1,769,005	-3.72(-4.06%)
Jun 24, 2016	92.82	94.31	91.31	91.66	885,676	-5.26(-5.43%)
Jun 23, 2016	95.80	97.03	95.51	96.92	366,446	+2.36(+2.50%)
Jun 22, 2016	94.79	95.56	94.45	94.56	306,347	-0.09(-0.10%)
Jun 21, 2016	94.75	94.93	94.31	94.65	322,193	+0.00(+0.00%)
Jun 20, 2016	94.97	95.78	94.60	94.65	368,697	+1.04(+1.11%)
Jun 17, 2016	94.26	94.26	92.93	93.61	605,943	-0.80(-0.85%)
Jun 16, 2016	93.49	94.47	92.79	94.41	1,352,677	-0.01(-0.01%)
Jun 15, 2016	94.91	95.07	94.26	94.42	235,549	-0.01(-0.01%)
Jun 14, 2016	94.15	94.68	93.53	94.43	421,919	-0.03(-0.03%)
Jun 13, 2016	94.34	95.51	94.26	94.46	554,819	-0.49(-0.52%)
Jun 10, 2016	95.55	95.55	94.61	94.95	346,319	-1.58(-1.64%)
Jun 09, 2016	95.80	96.58	95.47	96.53	362,425	+0.11(+0.11%)
Jun 08, 2016	96.46	96.67	96.12	96.42	139,630	-0.04(-0.04%)
Jun 07, 2016	95.96	96.65	95.95	96.46	466,447	+0.91(+0.95%)
Jun 06, 2016	95.83	96.34	95.39	95.55	628,665	-0.22(-0.23%)
Jun 03, 2016	96.32	96.37	95.21	95.77	438,678	+0.28(+0.29%)
Jun 02, 2016	95.30	95.49	94.88	95.49	246,911	+0.02(+0.02%)
Jun 01, 2016	94.89	95.59	94.52	95.47	438,125	+0.50(+0.53%)
May 31, 2016	94.60	95.06	94.34	94.97	714,782	+0.55(+0.58%)
May 27, 2016	93.75	94.42	94.42	94.42	287,200	+0.59(+0.63%)
May 26, 2016	93.66	94.05	93.43	93.83	304,081	+0.31(+0.33%)
May 25, 2016	93.54	93.77	92.80	93.52	416,181	+0.55(+0.59%)
May 24, 2016	91.53	93.08	91.42	92.97	529,172	+2.19(+2.41%)
May 23, 2016	90.75	91.59	90.75	90.78	245,303	+0.63(+0.70%)
May 20, 2016	88.56	90.24	88.55	90.15	559,802	+2.65(+3.03%)
May 19, 2016	87.42	88.16	86.74	87.50	464,924	-0.49(-0.56%)
May 18, 2016	86.28	88.75	86.28	87.99	667,846	+1.35(+1.56%)
May 17, 2016	87.08	87.56	86.38	86.64	207,956	-0.57(-0.65%)
May 16, 2016	85.88	87.80	85.58	87.21	237,573	+1.38(+1.61%)
May 13, 2016	85.76	86.54	85.58	85.83	534,476	+0.31(+0.36%)
May 12, 2016	87.28	87.44	84.83	85.52	403,974	-1.56(-1.79%)
May 11, 2016	86.96	87.86	86.96	87.08	892,079	-0.21(-0.24%)
May 10, 2016	86.51	87.33	85.99	87.29	276,732	+1.02(+1.18%)
May 09, 2016	86.54	87.00	86.02	86.27	324,992	-0.11(-0.13%)
May 06, 2016	85.89	86.44	85.19	86.38	413,973	+0.12(+0.14%)
May 05, 2016	86.55	87.09	85.95	86.26	392,725	+0.21(+0.24%)
May 04, 2016	86.41	87.02	85.75	86.05	845,651	-0.99(-1.14%)
May 03, 2016	87.16	87.57	86.64	87.04	1,095,593	-1.00(-1.14%)

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.