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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	64.68	65.32	64.68	64.97	0	+0.32(+0.49%)
Jul 30, 2013	64.08	64.79	64.08	64.65	0	+0.77(+1.21%)
Jul 29, 2013	64.07	64.39	63.75	63.88	0	-0.41(-0.64%)
Jul 26, 2013	64.32	64.32	63.95	64.29	0	-0.51(-0.79%)
Jul 25, 2013	64.45	64.86	64.07	64.80	0	+0.33(+0.51%)
Jul 24, 2013	65.89	65.97	64.40	64.47	0	-1.23(-1.87%)
Jul 23, 2013	66.15	66.57	65.57	65.70	0	-0.19(-0.29%)
Jul 22, 2013	66.02	66.13	65.66	65.89	0	-0.13(-0.20%)
Jul 19, 2013	65.90	66.05	65.51	66.02	0	-0.17(-0.26%)
Jul 18, 2013	66.50	66.76	65.98	66.19	0	-0.59(-0.88%)
Jul 17, 2013	66.73	67.01	66.57	66.78	93,438	+0.05(+0.07%)
Jul 16, 2013	66.57	66.97	66.43	66.73	0	+0.26(+0.39%)
Jul 15, 2013	66.63	66.63	66.36	66.47	0	+0.00(+0.00%)
Jul 12, 2013	66.32	66.60	66.18	66.47	0	+0.36(+0.55%)
Jul 11, 2013	65.75	66.16	65.43	66.11	0	+1.41(+2.17%)
Jul 10, 2013	64.00	64.83	63.99	64.70	0	+0.66(+1.03%)
Jul 09, 2013	63.98	64.19	63.79	64.04	0	+0.68(+1.07%)
Jul 08, 2013	64.90	64.93	63.18	63.36	0	-1.29(-2.00%)
Jul 05, 2013	64.38	64.72	64.01	64.65	0	+0.83(+1.30%)
Jul 03, 2013	63.32	64.10	63.32	63.82	0	+0.29(+0.46%)
Jul 02, 2013	63.38	64.16	63.12	63.53	0	+0.09(+0.14%)
Jul 01, 2013	63.82	64.15	63.41	63.44	0	-0.08(-0.13%)
Jun 28, 2013	63.38	63.93	62.82	63.52	200,246	+0.22(+0.35%)
Jun 27, 2013	63.55	63.83	63.30	63.30	0	+0.22(+0.35%)
Jun 26, 2013	63.59	63.68	62.71	63.08	0	+0.19(+0.30%)
Jun 25, 2013	62.16	63.03	61.93	62.89	0	+1.50(+2.44%)
Jun 24, 2013	62.28	62.28	60.93	61.39	0	-1.34(-2.14%)
Jun 21, 2013	63.12	63.12	61.94	62.73	102,593	+0.27(+0.43%)
Jun 20, 2013	63.69	63.72	62.35	62.46	0	-2.04(-3.16%)
Jun 19, 2013	65.33	65.55	64.48	64.50	0	-0.77(-1.18%)
Jun 18, 2013	64.50	65.32	64.50	65.27	0	+1.06(+1.65%)
Jun 17, 2013	64.06	64.62	63.91	64.21	0	+0.92(+1.45%)
Jun 14, 2013	63.70	63.87	63.19	63.29	0	-0.26(-0.41%)
Jun 13, 2013	62.26	63.64	62.12	63.55	128,836	+1.27(+2.04%)
Jun 12, 2013	63.59	63.72	62.22	62.28	114,874	-0.73(-1.16%)
Jun 11, 2013	63.92	63.96	62.97	63.01	430,521	-1.45(-2.25%)
Jun 10, 2013	64.20	64.55	63.94	64.46	0	+0.39(+0.61%)
Jun 07, 2013	63.49	64.15	63.10	64.07	0	+0.94(+1.49%)
Jun 06, 2013	63.28	63.67	62.58	63.13	0	-0.09(-0.14%)
Jun 05, 2013	64.02	64.10	63.18	63.22	0	-0.98(-1.53%)
Jun 04, 2013	64.18	64.87	63.99	64.20	187,597	+0.29(+0.45%)
Jun 03, 2013	63.98	64.47	63.20	63.91	177,128	+0.23(+0.36%)
May 31, 2013	64.23	64.66	63.68	63.68	587,125	-0.85(-1.32%)
May 30, 2013	63.85	64.76	63.76	64.53	0	+0.98(+1.54%)
May 29, 2013	62.98	63.75	62.91	63.55	71,889	+0.24(+0.38%)
May 28, 2013	63.42	63.80	63.16	63.31	152,410	+0.57(+0.91%)
May 24, 2013	62.59	62.74	62.12	62.74	0	-0.02(-0.03%)
May 23, 2013	61.85	62.84	61.67	62.76	0	+0.01(+0.02%)
May 22, 2013	63.99	64.40	62.46	62.75	0	-1.01(-1.58%)
May 21, 2013	63.82	63.96	63.65	63.76	0	-0.01(-0.02%)
May 20, 2013	63.91	64.12	63.65	63.77	0	-0.12(-0.19%)
May 17, 2013	63.40	63.94	63.28	63.89	0	+0.81(+1.28%)
May 16, 2013	63.63	63.85	63.03	63.08	106,033	-0.45(-0.71%)
May 15, 2013	62.89	63.75	62.89	63.53	0	+0.90(+1.44%)
May 13, 2013	62.95	63.16	62.55	62.63	0	-0.61(-0.96%)
May 10, 2013	62.76	63.28	62.75	63.24	0	+0.55(+0.88%)
May 09, 2013	62.31	62.97	62.13	62.69	0	+0.46(+0.74%)
May 08, 2013	61.63	62.41	61.63	62.23	0	+0.66(+1.07%)
May 07, 2013	61.84	61.84	61.25	61.57	0	+0.05(+0.08%)
May 06, 2013	61.47	61.84	61.27	61.52	0	+0.48(+0.79%)
May 03, 2013	61.18	61.57	61.04	61.04	0	+0.47(+0.78%)
May 02, 2013	60.26	60.69	59.83	60.57	0	+0.79(+1.32%)

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.