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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	90.72	89.84	89.84	89.84	258,900	-1.24(-1.36%)
Dec 30, 2015	91.88	92.07	91.01	91.08	388,552	-0.83(-0.90%)
Dec 29, 2015	91.41	92.33	91.14	91.91	198,842	+1.06(+1.17%)
Dec 28, 2015	90.78	90.85	89.95	90.85	114,297	-0.36(-0.39%)
Dec 24, 2015	90.76	91.21	91.21	91.21	168,900	+0.17(+0.19%)
Dec 23, 2015	90.52	91.12	90.38	91.04	430,393	+0.63(+0.70%)
Dec 22, 2015	90.56	90.71	89.70	90.41	265,518	+0.14(+0.16%)
Dec 21, 2015	89.29	90.35	89.23	90.27	317,677	+1.52(+1.71%)
Dec 18, 2015	89.24	89.52	88.55	88.75	645,883	-1.04(-1.16%)
Dec 17, 2015	91.57	91.80	89.71	89.79	354,941	-1.25(-1.37%)
Dec 16, 2015	90.91	91.22	89.61	91.04	418,358	+0.68(+0.75%)
Dec 15, 2015	89.71	90.71	89.41	90.36	507,977	+1.34(+1.51%)
Dec 14, 2015	89.56	89.90	88.12	89.02	862,819	-0.58(-0.65%)
Dec 11, 2015	90.38	90.70	89.46	89.60	740,697	-1.71(-1.87%)
Dec 10, 2015	90.79	92.06	90.73	91.31	375,783	+0.44(+0.48%)
Dec 09, 2015	92.07	92.17	90.43	90.87	454,919	-1.20(-1.30%)
Dec 08, 2015	91.62	92.35	91.20	92.07	536,428	-0.79(-0.85%)
Dec 07, 2015	93.54	93.54	92.66	92.86	500,700	-0.76(-0.81%)
Dec 04, 2015	91.93	93.87	91.78	93.62	418,294	+1.59(+1.73%)
Dec 03, 2015	93.82	93.92	91.56	92.03	615,946	-0.56(-0.60%)
Dec 02, 2015	93.37	93.61	92.41	92.59	333,015	-0.44(-0.47%)
Dec 01, 2015	92.20	93.04	92.00	93.03	577,153	+1.42(+1.55%)
Nov 30, 2015	90.76	91.87	90.73	91.61	378,303	+0.98(+1.08%)
Nov 27, 2015	90.29	90.97	90.29	90.63	196,183	+0.39(+0.43%)
Nov 25, 2015	90.18	90.24	90.24	90.24	154,100	+0.13(+0.14%)
Nov 24, 2015	88.87	90.29	88.49	90.11	558,896	+1.05(+1.18%)
Nov 23, 2015	89.98	90.00	88.94	89.06	389,819	-1.08(-1.20%)
Nov 20, 2015	90.23	90.63	89.91	90.14	199,382	+0.29(+0.32%)
Nov 19, 2015	89.85	90.67	89.37	89.85	389,377	+0.21(+0.23%)
Nov 18, 2015	88.89	89.73	88.28	89.64	754,947	+0.88(+0.99%)
Nov 17, 2015	88.29	89.45	88.17	88.76	683,852	+0.59(+0.67%)
Nov 16, 2015	87.05	88.23	87.03	88.17	608,013	+1.07(+1.23%)
Nov 13, 2015	87.86	88.19	86.76	87.10	496,144	-0.79(-0.90%)
Nov 12, 2015	88.57	89.11	87.89	87.89	806,431	-1.15(-1.29%)
Nov 11, 2015	89.18	89.98	88.96	89.04	535,756	+0.07(+0.08%)
Nov 10, 2015	89.65	89.65	88.70	88.97	839,332	-1.65(-1.82%)
Nov 09, 2015	91.28	91.28	90.15	90.62	607,272	-0.89(-0.97%)
Nov 06, 2015	89.89	91.55	89.75	91.51	637,888	+2.36(+2.65%)
Nov 05, 2015	90.65	90.78	89.02	89.15	700,608	-1.91(-2.10%)
Nov 04, 2015	90.88	91.27	90.42	91.06	490,715	+0.26(+0.29%)
Nov 03, 2015	90.04	91.17	90.04	90.80	342,115	+0.47(+0.52%)
Nov 02, 2015	89.78	90.45	89.69	90.33	374,122	+0.79(+0.88%)
Oct 30, 2015	89.17	89.86	89.01	89.54	501,834	+0.71(+0.80%)
Oct 29, 2015	89.53	89.77	88.57	88.83	650,171	-2.45(-2.68%)
Oct 28, 2015	90.59	91.52	90.21	91.28	1,102,579	+1.33(+1.48%)
Oct 27, 2015	89.93	90.58	89.70	89.95	1,056,285	-0.79(-0.87%)
Oct 26, 2015	91.98	91.98	90.29	90.74	1,034,439	-1.66(-1.80%)
Oct 23, 2015	92.10	92.65	91.17	92.40	1,066,541	+1.11(+1.22%)
Oct 22, 2015	89.67	91.44	89.50	91.29	799,705	+3.06(+3.47%)
Oct 21, 2015	88.97	89.90	88.20	88.23	526,607	+0.13(+0.15%)
Oct 20, 2015	88.15	88.39	87.60	88.10	332,321	-0.08(-0.09%)
Oct 19, 2015	87.93	88.78	87.52	88.18	462,955	-0.03(-0.03%)
Oct 16, 2015	88.06	88.32	87.49	88.21	475,504	+0.20(+0.23%)
Oct 15, 2015	87.83	88.68	87.26	88.01	747,789	+0.82(+0.94%)
Oct 14, 2015	84.55	87.95	84.34	87.19	1,138,622	+3.06(+3.64%)
Oct 13, 2015	84.58	85.05	84.05	84.13	479,370	-1.05(-1.23%)
Oct 12, 2015	85.10	85.36	84.73	85.18	660,769	+0.00(+0.00%)
Oct 09, 2015	85.87	85.98	84.67	85.18	463,618	-0.53(-0.62%)
Oct 08, 2015	85.10	85.86	84.37	85.71	613,470	+0.56(+0.66%)
Oct 07, 2015	84.75	85.68	83.73	85.15	664,685	+1.11(+1.32%)
Oct 06, 2015	83.59	84.26	82.54	84.04	1,035,263	+0.27(+0.32%)
Oct 05, 2015	82.97	84.17	82.71	83.77	836,142	+1.60(+1.95%)
Oct 02, 2015	79.42	82.22	79.38	82.17	681,872	+1.68(+2.09%)

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.