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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	59.28	59.77	58.18	59.49	59,773	+0.23(+0.39%)
Jan 28, 2011	61.09	61.19	58.95	59.26	154,713	-1.67(-2.74%)
Jan 27, 2011	60.19	61.07	60.19	60.93	98,063	+1.17(+1.96%)
Jan 26, 2011	59.52	59.95	59.16	59.76	140,789	+0.48(+0.81%)
Jan 25, 2011	59.55	59.64	58.90	59.28	127,355	-0.42(-0.70%)
Jan 24, 2011	58.56	59.73	58.50	59.70	627,134	+1.35(+2.31%)
Jan 21, 2011	59.23	59.31	58.24	58.35	92,037	-0.42(-0.71%)
Jan 20, 2011	58.90	58.90	57.92	58.77	456,955	-0.61(-1.03%)
Jan 19, 2011	60.31	60.37	59.23	59.38	923,646	-1.47(-2.42%)
Jan 18, 2011	60.79	61.02	60.48	60.85	247,280	-0.17(-0.28%)
Jan 14, 2011	59.60	61.03	59.60	61.02	550,702	+1.58(+2.66%)
Jan 13, 2011	59.45	59.64	59.10	59.44	229,314	+0.04(+0.07%)
Jan 12, 2011	58.65	59.43	58.31	59.40	153,048	+1.14(+1.96%)
Jan 11, 2011	58.44	58.44	57.96	58.26	44,156	+0.15(+0.26%)
Jan 10, 2011	57.32	58.21	57.23	58.11	256,288	+0.62(+1.08%)
Jan 07, 2011	57.49	57.74	56.59	57.49	1,347,109	+0.16(+0.28%)
Jan 06, 2011	56.63	57.43	56.53	57.33	326,187	+1.01(+1.79%)
Jan 05, 2011	55.81	56.38	55.69	56.32	45,915	+0.18(+0.32%)
Jan 04, 2011	56.27	56.53	55.60	56.14	91,325	+0.14(+0.25%)
Jan 03, 2011	55.97	56.67	55.86	56.00	114,505	+0.30(+0.54%)
Dec 31, 2010	55.45	55.70	55.36	55.70	17,916	+0.01(+0.02%)
Dec 30, 2010	55.46	55.81	55.46	55.69	41,865	+0.17(+0.31%)
Dec 29, 2010	55.72	55.72	55.45	55.52	17,731	+0.01(+0.02%)
Dec 28, 2010	55.86	55.86	55.30	55.51	40,360	-0.23(-0.41%)
Dec 27, 2010	55.55	55.80	54.98	55.74	49,959	+0.07(+0.13%)
Dec 23, 2010	55.76	55.80	55.52	55.67	83,925	-0.16(-0.29%)
Dec 22, 2010	55.53	55.84	55.24	55.83	573,029	+0.06(+0.11%)
Dec 21, 2010	55.65	55.94	55.64	55.77	39,183	+0.35(+0.63%)
Dec 20, 2010	55.79	55.79	55.21	55.42	59,168	-0.47(-0.84%)
Dec 17, 2010	55.61	56.05	55.61	55.89	161,857	+0.36(+0.65%)
Dec 16, 2010	55.25	55.73	55.23	55.53	411,993	+0.30(+0.54%)
Dec 15, 2010	55.66	55.96	55.15	55.23	67,817	-0.60(-1.07%)
Dec 14, 2010	56.31	56.35	55.64	55.83	121,755	-0.37(-0.66%)
Dec 13, 2010	56.91	56.95	56.17	56.20	227,461	-0.38(-0.67%)
Dec 10, 2010	56.68	56.78	56.40	56.58	19,176	+0.01(+0.02%)
Dec 09, 2010	56.74	56.75	56.38	56.57	33,384	+0.17(+0.30%)
Dec 08, 2010	55.87	56.48	55.80	56.40	72,999	+0.48(+0.86%)
Dec 07, 2010	56.52	56.78	55.92	55.92	97,461	-0.06(-0.11%)
Dec 06, 2010	56.12	56.12	55.55	55.98	234,356	-0.03(-0.05%)
Dec 03, 2010	55.35	56.16	55.35	56.01	218,810	+0.28(+0.50%)
Dec 02, 2010	54.92	55.80	54.92	55.73	231,745	+1.08(+1.98%)
Dec 01, 2010	53.90	54.83	53.90	54.65	157,974	+1.60(+3.02%)
Nov 30, 2010	53.19	53.35	52.91	53.05	472,871	-0.68(-1.27%)
Nov 29, 2010	53.53	53.83	53.08	53.73	140,324	-0.08(-0.15%)
Nov 26, 2010	53.87	54.15	53.69	53.81	55,323	-0.34(-0.63%)
Nov 24, 2010	53.17	54.15	54.15	54.15	174,835	+1.33(+2.52%)
Nov 23, 2010	52.65	53.08	52.56	52.82	229,870	-0.39(-0.73%)
Nov 22, 2010	52.54	53.23	52.45	53.21	114,555	+0.67(+1.28%)
Nov 19, 2010	51.64	52.72	51.64	52.54	64,940	+0.80(+1.55%)
Nov 18, 2010	51.33	51.94	51.33	51.74	101,769	+0.92(+1.81%)
Nov 17, 2010	50.63	51.37	50.63	50.82	58,454	-0.04(-0.08%)
Nov 16, 2010	51.24	51.63	50.59	50.86	305,441	-0.74(-1.43%)
Nov 15, 2010	52.29	52.45	51.57	51.60	57,597	-0.39(-0.75%)
Nov 12, 2010	51.80	52.77	51.42	51.99	535,015	-0.02(-0.04%)
Nov 11, 2010	51.13	52.12	50.66	52.01	161,208	-0.58(-1.10%)
Nov 10, 2010	52.58	52.64	51.92	52.59	467,669	-0.05(-0.09%)
Nov 09, 2010	53.28	53.28	52.41	52.64	75,218	-0.57(-1.07%)
Nov 08, 2010	53.11	53.60	52.99	53.21	282,485	-0.01(-0.02%)
Nov 05, 2010	52.84	53.46	52.81	53.22	148,803	+0.34(+0.64%)
Nov 04, 2010	51.92	52.93	51.92	52.88	149,364	+1.60(+3.12%)
Nov 03, 2010	50.86	51.30	50.53	51.28	137,752	+0.52(+1.02%)
Nov 02, 2010	50.73	50.99	50.46	50.76	619,152	+0.34(+0.67%)

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.