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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	50.63	50.63	49.54	50.22	372,420	-0.53(-1.04%)
May 30, 2012	50.93	51.07	50.45	50.75	159,109	-0.72(-1.40%)
May 29, 2012	51.07	51.78	51.03	51.47	131,644	+1.08(+2.14%)
May 25, 2012	49.98	50.77	49.98	50.39	202,150	+0.50(+1.00%)
May 24, 2012	50.76	50.77	49.61	49.89	197,947	-0.72(-1.42%)
May 23, 2012	49.72	50.67	49.42	50.61	442,604	+0.20(+0.40%)
May 22, 2012	50.77	50.78	50.08	50.41	189,767	-0.37(-0.73%)
May 21, 2012	49.66	50.83	49.54	50.78	246,560	+1.24(+2.50%)
May 18, 2012	50.81	50.81	49.42	49.54	293,297	-0.97(-1.92%)
May 17, 2012	51.68	51.85	50.50	50.51	192,732	-1.14(-2.21%)
May 16, 2012	52.60	52.78	51.58	51.65	157,949	-0.81(-1.54%)
May 15, 2012	52.89	53.42	52.35	52.46	171,820	-0.56(-1.06%)
May 14, 2012	53.00	53.38	52.78	53.02	149,213	-0.52(-0.97%)
May 11, 2012	53.03	54.17	53.01	53.54	150,816	+0.37(+0.70%)
May 10, 2012	53.76	53.78	52.76	53.17	189,392	-0.20(-0.37%)
May 09, 2012	52.79	53.62	52.25	53.37	237,091	-0.19(-0.35%)
May 08, 2012	53.45	53.65	52.43	53.56	295,755	-0.31(-0.58%)
May 07, 2012	53.82	54.25	53.80	53.87	168,138	-0.16(-0.30%)
May 04, 2012	54.91	55.16	53.91	54.03	368,705	-1.11(-2.01%)
May 03, 2012	56.49	56.83	55.09	55.14	206,074	-1.41(-2.49%)
May 02, 2012	55.83	56.63	55.78	56.55	135,278	+0.27(+0.48%)
May 01, 2012	55.96	56.70	55.90	56.28	152,394	+0.17(+0.30%)
Apr 30, 2012	56.39	56.41	56.05	56.11	364,539	-0.24(-0.43%)
Apr 27, 2012	56.47	56.52	55.79	56.35	227,400	+0.01(+0.02%)
Apr 26, 2012	55.27	56.44	55.27	56.34	363,678	+1.27(+2.31%)
Apr 25, 2012	54.78	55.20	54.46	55.07	220,145	+1.20(+2.23%)
Apr 24, 2012	54.39	54.53	53.69	53.87	175,965	-0.40(-0.74%)
Apr 23, 2012	54.26	54.33	53.75	54.27	320,187	-0.67(-1.22%)
Apr 20, 2012	56.30	56.30	54.91	54.94	456,043	-1.30(-2.31%)
Apr 19, 2012	56.69	57.59	55.94	56.24	255,750	-0.70(-1.23%)
Apr 18, 2012	56.77	57.14	56.34	56.94	172,607	-0.42(-0.73%)
Apr 17, 2012	56.90	57.64	56.90	57.36	337,554	+0.88(+1.56%)
Apr 16, 2012	56.99	57.06	55.99	56.48	242,045	-0.02(-0.04%)
Apr 13, 2012	57.34	57.48	56.47	56.50	221,896	-1.02(-1.77%)
Apr 12, 2012	56.66	57.72	56.60	57.52	145,469	+1.07(+1.90%)
Apr 11, 2012	56.25	56.86	56.16	56.45	216,856	+0.93(+1.68%)
Apr 10, 2012	56.45	56.91	55.42	55.52	283,062	-1.07(-1.89%)
Apr 09, 2012	56.49	56.73	56.21	56.59	248,403	-0.76(-1.33%)
Apr 05, 2012	56.97	57.55	56.97	57.35	463,131	+0.09(+0.16%)
Apr 04, 2012	57.74	57.82	56.70	57.26	353,997	-1.29(-2.20%)
Apr 03, 2012	59.19	59.28	58.31	58.55	432,230	-0.95(-1.60%)
Apr 02, 2012	59.18	59.64	58.60	59.50	126,315	+0.05(+0.08%)
Mar 30, 2012	59.62	59.80	59.00	59.45	195,258	+0.25(+0.42%)
Mar 29, 2012	58.66	59.32	58.45	59.20	433,667	+0.01(+0.02%)
Mar 28, 2012	59.96	60.02	58.78	59.19	352,630	-0.69(-1.15%)
Mar 27, 2012	59.93	60.33	59.88	59.88	211,726	-0.02(-0.03%)
Mar 26, 2012	59.55	59.92	59.23	59.90	266,625	+0.71(+1.20%)
Mar 23, 2012	59.01	59.21	58.50	59.19	268,943	+0.12(+0.20%)
Mar 22, 2012	58.90	59.21	58.60	59.07	206,497	-0.32(-0.54%)
Mar 21, 2012	59.31	59.67	59.03	59.39	121,908	+0.24(+0.41%)
Mar 20, 2012	59.23	59.37	58.69	59.15	238,817	-0.47(-0.79%)
Mar 19, 2012	59.23	59.84	58.96	59.62	178,482	+0.42(+0.71%)
Mar 16, 2012	59.30	59.30	58.87	59.20	244,448	+0.10(+0.17%)
Mar 15, 2012	58.24	59.15	58.22	59.10	691,170	+1.15(+1.98%)
Mar 14, 2012	58.28	58.92	57.88	57.95	223,642	-0.19(-0.33%)
Mar 13, 2012	57.36	58.14	57.31	58.14	397,997	+1.24(+2.18%)
Mar 12, 2012	57.42	57.42	56.71	56.90	172,921	-0.55(-0.96%)
Mar 09, 2012	56.79	57.49	56.79	57.45	233,983	+0.62(+1.09%)
Mar 08, 2012	56.52	56.97	56.25	56.83	511,463	+0.83(+1.48%)
Mar 07, 2012	55.29	56.23	55.29	56.00	400,510	+0.81(+1.47%)
Mar 06, 2012	54.87	55.29	54.53	55.19	257,082	-0.52(-0.93%)
Mar 05, 2012	56.90	56.95	55.50	55.71	381,799	-1.36(-2.38%)
Mar 02, 2012	57.64	57.99	57.06	57.07	158,290	-0.65(-1.13%)

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.