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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	68.54	69.22	68.53	68.87	0	+0.45(+0.66%)
Oct 30, 2013	68.83	68.92	68.21	68.42	0	-0.38(-0.55%)
Oct 29, 2013	67.92	68.80	67.92	68.80	0	+1.09(+1.61%)
Oct 28, 2013	67.41	67.80	67.24	67.71	0	+0.46(+0.68%)
Oct 25, 2013	67.28	67.38	67.06	67.25	0	+0.21(+0.31%)
Oct 24, 2013	67.04	67.32	66.88	67.04	0	+0.59(+0.89%)
Oct 23, 2013	67.66	67.68	66.15	66.45	0	-2.27(-3.30%)
Oct 22, 2013	69.00	69.01	68.40	68.72	0	-0.16(-0.23%)
Oct 21, 2013	68.79	68.96	68.65	68.88	0	+0.17(+0.25%)
Oct 18, 2013	68.59	68.75	68.14	68.71	63,284	+0.19(+0.28%)
Oct 17, 2013	67.59	68.52	67.36	68.52	0	+0.50(+0.74%)
Oct 16, 2013	67.48	68.09	67.46	68.02	0	+0.64(+0.95%)
Oct 15, 2013	67.90	68.12	67.32	67.38	0	-0.61(-0.90%)
Oct 14, 2013	67.06	68.08	67.00	67.99	0	+0.53(+0.79%)
Oct 11, 2013	67.04	67.67	66.85	67.46	0	+0.13(+0.19%)
Oct 10, 2013	66.50	67.44	66.50	67.33	0	+1.47(+2.23%)
Oct 09, 2013	66.20	66.20	65.18	65.86	0	-0.24(-0.36%)
Oct 08, 2013	67.26	67.38	65.85	66.10	0	-1.07(-1.59%)
Oct 07, 2013	66.91	67.60	66.76	67.17	0	-0.34(-0.50%)
Oct 04, 2013	67.16	67.68	67.07	67.51	0	+0.51(+0.76%)
Oct 03, 2013	67.22	67.53	66.35	67.00	0	-0.17(-0.25%)
Oct 02, 2013	66.82	67.18	66.73	67.17	0	-0.12(-0.18%)
Oct 01, 2013	66.76	67.41	66.64	67.29	0	+0.64(+0.96%)
Sep 30, 2013	66.02	66.85	65.76	66.65	0	+0.07(+0.11%)
Sep 27, 2013	66.79	66.85	66.44	66.58	0	-0.54(-0.80%)
Sep 26, 2013	67.31	67.54	66.89	67.12	0	-0.04(-0.06%)
Sep 25, 2013	67.14	67.52	66.74	67.16	0	+0.07(+0.10%)
Sep 24, 2013	66.90	67.38	66.63	67.09	0	+0.12(+0.18%)
Sep 23, 2013	67.72	67.72	66.70	66.97	0	-0.28(-0.42%)
Sep 20, 2013	67.78	67.99	67.18	67.25	0	-0.37(-0.55%)
Sep 19, 2013	67.98	68.03	67.40	67.62	0	-0.20(-0.29%)
Sep 18, 2013	67.31	67.92	66.97	67.82	0	+0.60(+0.89%)
Sep 17, 2013	67.17	67.37	66.99	67.22	0	+0.46(+0.69%)
Sep 16, 2013	67.09	67.16	66.73	66.76	0	+0.22(+0.33%)
Sep 13, 2013	66.20	66.55	65.94	66.54	0	+0.31(+0.47%)
Sep 12, 2013	66.65	66.76	66.19	66.23	0	-0.44(-0.66%)
Sep 11, 2013	66.53	66.83	66.08	66.67	0	-0.18(-0.27%)
Sep 10, 2013	65.93	66.87	65.93	66.85	0	+1.28(+1.95%)
Sep 09, 2013	64.88	65.76	64.88	65.57	0	+0.86(+1.33%)
Sep 06, 2013	65.20	65.24	64.25	64.71	0	-0.30(-0.46%)
Sep 05, 2013	64.72	65.14	64.72	65.01	0	+0.49(+0.76%)
Sep 04, 2013	63.32	64.66	63.21	64.52	0	+1.59(+2.53%)
Sep 03, 2013	63.16	63.73	62.65	62.93	0	+0.52(+0.83%)
Aug 30, 2013	62.98	62.98	62.20	62.41	0	-0.54(-0.86%)
Aug 29, 2013	62.36	63.07	62.27	62.95	106,506	+0.65(+1.04%)
Aug 28, 2013	61.67	62.50	61.67	62.30	0	+0.80(+1.30%)
Aug 27, 2013	62.45	62.45	61.37	61.50	0	-1.55(-2.46%)
Aug 26, 2013	63.15	63.45	63.03	63.05	0	-0.12(-0.19%)
Aug 23, 2013	63.27	63.48	62.88	63.17	0	+0.00(+0.00%)
Aug 22, 2013	62.68	63.30	62.68	63.17	0	+0.69(+1.10%)
Aug 21, 2013	62.69	62.99	62.45	62.48	0	-0.48(-0.76%)
Aug 20, 2013	62.55	63.13	62.55	62.96	0	+0.44(+0.70%)
Aug 19, 2013	62.83	63.14	62.49	62.52	202,347	-0.45(-0.71%)
Aug 16, 2013	62.86	63.51	62.60	62.97	0	+0.22(+0.35%)
Aug 15, 2013	63.37	63.53	62.71	62.75	100,074	-1.45(-2.26%)
Aug 14, 2013	64.64	64.77	64.12	64.20	0	-0.99(-1.52%)
Aug 13, 2013	64.85	65.28	64.23	65.19	77,003	+0.76(+1.18%)
Aug 12, 2013	63.97	64.63	63.82	64.43	45,752	+0.24(+0.37%)
Aug 09, 2013	64.40	64.52	64.10	64.19	34,447	-0.33(-0.51%)
Aug 08, 2013	64.78	64.86	64.17	64.52	57,364	+0.03(+0.05%)
Aug 07, 2013	65.00	65.00	64.23	64.49	124,086	-0.71(-1.09%)
Aug 06, 2013	65.41	65.41	64.90	65.20	261,295	-0.40(-0.61%)
Aug 05, 2013	65.51	65.69	65.42	65.60	31,419	-0.14(-0.21%)
Aug 02, 2013	65.94	65.94	65.31	65.74	29,990	-0.36(-0.54%)

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.