Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	83.53	84.10	83.19	83.28	754,841	+0.09(+0.11%)
Jan 28, 2010	84.16	84.16	82.71	83.19	651,408	-0.78(-0.93%)
Jan 27, 2010	82.32	83.97	82.23	83.97	630,733	+1.21(+1.46%)
Jan 26, 2010	82.34	83.21	82.03	82.76	314,496	-0.02(-0.02%)
Jan 25, 2010	84.17	84.17	82.66	82.78	636,431	-0.62(-0.74%)
Jan 22, 2010	83.10	84.32	83.10	83.40	1,001,148	-0.29(-0.35%)
Jan 21, 2010	85.38	85.38	83.36	83.69	846,920	-1.38(-1.62%)
Jan 20, 2010	86.20	86.35	84.00	85.07	713,749	-0.70(-0.82%)
Jan 19, 2010	84.81	85.77	84.51	85.77	576,563	+1.56(+1.85%)
Jan 15, 2010	85.19	84.21	84.21	84.21	865,900	-0.90(-1.06%)
Jan 14, 2010	84.50	85.27	84.46	85.11	601,278	+0.23(+0.27%)
Jan 13, 2010	84.24	85.12	83.84	84.88	417,494	+0.98(+1.17%)
Jan 12, 2010	83.83	84.10	82.95	83.90	668,122	-0.26(-0.31%)
Jan 11, 2010	84.17	84.80	83.42	84.16	505,466	+0.44(+0.53%)
Jan 08, 2010	83.04	83.72	82.30	83.72	384,681	+0.66(+0.79%)
Jan 07, 2010	83.25	83.28	82.45	83.06	346,766	-0.04(-0.05%)
Jan 06, 2010	82.95	83.22	82.63	83.10	563,494	+0.63(+0.76%)
Jan 05, 2010	82.50	82.99	81.94	82.47	819,920	-0.58(-0.70%)
Jan 04, 2010	82.47	83.05	82.02	83.05	622,467	+1.22(+1.49%)
Dec 31, 2009	82.47	81.83	81.83	81.83	230,000	-0.51(-0.62%)
Dec 30, 2009	81.72	82.35	81.64	82.34	191,396	+0.25(+0.30%)
Dec 29, 2009	82.55	82.55	81.96	82.09	358,890	-0.46(-0.56%)
Dec 28, 2009	82.38	82.55	82.00	82.55	103,485	+0.49(+0.60%)
Dec 24, 2009	81.39	82.06	81.39	82.06	133,993	+0.19(+0.23%)
Dec 23, 2009	81.44	82.00	81.44	81.87	176,007	+0.39(+0.48%)
Dec 22, 2009	80.85	81.60	80.47	81.48	411,692	+1.16(+1.44%)
Dec 21, 2009	79.60	80.50	79.60	80.32	375,735	+0.97(+1.22%)
Dec 18, 2009	78.36	79.41	78.36	79.35	551,130	+1.06(+1.35%)
Dec 17, 2009	78.39	78.89	77.89	78.29	456,897	-0.73(-0.92%)
Dec 16, 2009	79.24	80.06	78.97	79.02	328,173	-0.56(-0.70%)
Dec 15, 2009	80.10	80.10	79.39	79.58	300,914	-0.51(-0.64%)
Dec 14, 2009	79.74	80.10	79.15	80.09	351,888	+1.05(+1.33%)
Dec 11, 2009	79.37	79.46	78.30	79.04	536,613	+0.17(+0.22%)
Dec 10, 2009	79.42	79.52	78.68	78.87	514,648	+0.00(+0.00%)
Dec 09, 2009	78.33	79.11	77.82	78.87	441,161	+0.13(+0.17%)
Dec 08, 2009	78.68	79.30	78.17	78.74	551,794	-0.58(-0.73%)
Dec 07, 2009	79.95	80.08	79.05	79.32	593,306	-0.32(-0.40%)
Dec 04, 2009	79.46	80.65	79.06	79.64	1,747,980	+0.19(+0.24%)
Dec 03, 2009	80.01	80.70	79.34	79.45	495,238	-0.73(-0.91%)
Dec 02, 2009	79.17	80.47	79.17	80.18	402,696	+0.62(+0.78%)
Dec 01, 2009	78.60	79.77	78.41	79.56	662,153	+1.15(+1.47%)
Nov 30, 2009	78.04	78.81	77.77	78.41	518,021	+0.06(+0.08%)
Nov 27, 2009	77.23	78.96	77.11	78.35	328,613	-0.76(-0.96%)
Nov 25, 2009	78.50	79.28	78.50	79.11	266,372	+0.61(+0.78%)
Nov 24, 2009	78.59	78.63	77.63	78.50	321,339	+0.33(+0.42%)
Nov 23, 2009	77.74	78.87	77.74	78.17	665,268	+0.56(+0.72%)
Nov 20, 2009	77.18	77.99	77.18	77.61	670,902	-0.25(-0.32%)
Nov 19, 2009	78.06	78.50	77.38	77.86	722,226	-1.03(-1.31%)
Nov 18, 2009	79.16	79.69	78.40	78.89	886,766	-0.62(-0.78%)
Nov 17, 2009	78.91	79.66	78.90	79.51	270,841	-0.10(-0.13%)
Nov 16, 2009	78.21	79.80	78.21	79.61	704,646	+1.40(+1.79%)
Nov 13, 2009	78.35	78.69	77.90	78.21	503,507	-0.09(-0.11%)
Nov 12, 2009	78.55	79.27	78.19	78.30	379,825	-0.69(-0.87%)
Nov 11, 2009	78.50	79.25	78.29	78.99	424,721	+0.98(+1.26%)
Nov 10, 2009	77.70	78.53	77.53	78.01	587,644	-0.13(-0.17%)
Nov 09, 2009	78.25	78.34	77.65	78.14	816,988	+0.69(+0.89%)
Nov 06, 2009	76.38	77.60	76.21	77.45	577,912	+0.90(+1.18%)
Nov 05, 2009	74.34	76.74	74.34	76.55	1,060,440	+2.19(+2.95%)
Nov 04, 2009	75.48	75.67	74.20	74.36	611,596	-0.58(-0.77%)
Nov 03, 2009	73.20	75.12	73.20	74.94	720,491	+1.33(+1.81%)

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.