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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	89.12	89.92	88.24	88.37	485,416	-1.77(-1.96%)
Jan 29, 2015	89.78	90.42	88.46	90.14	219,384	+0.06(+0.07%)
Jan 28, 2015	91.76	92.49	90.02	90.08	315,286	-0.43(-0.48%)
Jan 27, 2015	90.97	91.36	90.48	90.51	353,621	-1.64(-1.78%)
Jan 26, 2015	91.78	92.36	91.10	92.15	117,919	+0.17(+0.18%)
Jan 23, 2015	91.81	92.40	91.53	91.98	188,238	-0.24(-0.26%)
Jan 22, 2015	91.59	92.30	89.89	92.22	455,996	+0.55(+0.60%)
Jan 21, 2015	90.47	92.07	90.08	91.67	144,544	+1.03(+1.14%)
Jan 20, 2015	90.17	90.97	89.48	90.64	131,798	+0.93(+1.04%)
Jan 16, 2015	88.43	89.83	88.05	89.71	292,273	+0.97(+1.09%)
Jan 15, 2015	90.15	90.64	88.67	88.74	221,009	-0.71(-0.79%)
Jan 14, 2015	89.09	90.34	88.53	89.45	413,855	-0.51(-0.57%)
Jan 13, 2015	91.51	92.63	89.50	89.96	173,577	-0.89(-0.98%)
Jan 12, 2015	92.23	92.23	90.41	90.85	190,787	-1.78(-1.92%)
Jan 09, 2015	92.95	93.00	91.52	92.63	140,312	+0.05(+0.05%)
Jan 08, 2015	90.82	92.73	90.82	92.58	211,000	+2.67(+2.97%)
Jan 07, 2015	89.54	90.31	89.01	89.91	240,418	+0.88(+0.99%)
Jan 06, 2015	91.12	91.21	88.77	89.03	374,621	-2.03(-2.23%)
Jan 05, 2015	92.42	92.59	91.03	91.06	206,479	-1.75(-1.89%)
Jan 02, 2015	93.30	93.83	91.94	92.81	221,018	-0.08(-0.09%)
Dec 31, 2014	93.51	92.89	92.89	92.89	96,700	-0.48(-0.51%)
Dec 30, 2014	93.32	93.81	93.32	93.37	120,931	-0.59(-0.63%)
Dec 29, 2014	94.18	94.20	93.64	93.96	68,203	-0.27(-0.29%)
Dec 26, 2014	94.35	94.63	94.12	94.23	67,002	+0.12(+0.13%)
Dec 24, 2014	94.30	94.11	94.11	94.11	67,800	-0.62(-0.65%)
Dec 23, 2014	95.35	95.72	94.70	94.73	327,460	-0.21(-0.22%)
Dec 22, 2014	94.01	95.05	93.89	94.94	125,910	+1.15(+1.23%)
Dec 19, 2014	94.30	94.30	93.11	93.79	192,485	+0.01(+0.01%)
Dec 18, 2014	93.55	93.78	92.91	93.78	208,879	+1.75(+1.90%)
Dec 17, 2014	90.25	92.26	89.63	92.03	270,727	+1.94(+2.15%)
Dec 16, 2014	90.32	92.01	89.96	90.09	285,341	-0.62(-0.68%)
Dec 15, 2014	92.00	92.91	90.41	90.71	365,576	-0.85(-0.93%)
Dec 12, 2014	92.28	92.89	91.47	91.56	396,233	-1.54(-1.65%)
Dec 11, 2014	93.07	94.22	92.89	93.10	614,306	+0.44(+0.47%)
Dec 10, 2014	93.97	94.47	92.49	92.66	222,486	-1.80(-1.91%)
Dec 09, 2014	93.13	94.66	92.87	94.46	215,291	-0.01(-0.01%)
Dec 08, 2014	95.65	96.03	93.89	94.47	402,838	-1.35(-1.41%)
Dec 05, 2014	95.17	95.84	94.99	95.82	120,686	+0.95(+1.00%)
Dec 04, 2014	95.07	95.47	94.34	94.87	247,019	+0.08(+0.08%)
Dec 03, 2014	93.29	94.88	93.25	94.79	353,171	+1.95(+2.10%)
Dec 02, 2014	92.05	92.87	91.67	92.84	179,556	+0.58(+0.63%)
Dec 01, 2014	93.03	93.52	91.92	92.26	308,611	-1.18(-1.26%)
Nov 28, 2014	93.37	93.70	92.87	93.44	111,294	+0.26(+0.28%)
Nov 26, 2014	91.29	93.18	93.18	93.18	184,100	+1.93(+2.12%)
Nov 25, 2014	91.50	91.53	91.05	91.25	203,452	+0.02(+0.02%)
Nov 24, 2014	90.54	91.28	90.39	91.23	177,683	+0.87(+0.96%)
Nov 21, 2014	90.33	90.63	89.65	90.36	363,853	+0.98(+1.10%)
Nov 20, 2014	88.17	89.48	87.79	89.38	217,125	+0.81(+0.91%)
Nov 19, 2014	89.33	89.33	88.16	88.57	241,918	-0.61(-0.68%)
Nov 18, 2014	87.62	89.42	87.62	89.18	152,280	+1.71(+1.95%)
Nov 17, 2014	87.46	87.72	86.76	87.47	288,270	-0.40(-0.46%)
Nov 14, 2014	86.96	87.93	86.49	87.87	92,532	+0.76(+0.87%)
Nov 13, 2014	87.38	87.98	86.80	87.11	62,169	+0.01(+0.01%)
Nov 12, 2014	86.89	87.17	86.63	87.10	84,933	-0.13(-0.15%)
Nov 11, 2014	87.54	87.54	86.86	87.23	177,864	-0.17(-0.19%)
Nov 10, 2014	87.00	87.54	86.63	87.40	108,719	+0.64(+0.74%)
Nov 07, 2014	87.45	87.73	86.06	86.76	148,405	-0.79(-0.90%)
Nov 06, 2014	87.79	88.10	87.00	87.55	326,041	-0.76(-0.86%)
Nov 05, 2014	88.09	88.42	87.33	88.31	254,256	+0.88(+1.01%)
Nov 04, 2014	87.42	87.95	86.78	87.43	179,852	-0.32(-0.36%)

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.