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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2015	81.42	81.42	79.09	80.49	701,684	-0.97(-1.19%)
Sep 30, 2015	79.80	81.54	79.68	81.46	462,170	+3.04(+3.88%)
Sep 29, 2015	78.11	79.16	77.58	78.42	426,604	+0.52(+0.67%)
Sep 28, 2015	79.61	80.05	77.89	77.90	1,901,478	-2.22(-2.77%)
Sep 25, 2015	80.77	81.30	79.35	80.12	588,305	-0.01(-0.01%)
Sep 24, 2015	79.53	80.63	78.01	80.13	1,384,548	-0.16(-0.20%)
Sep 23, 2015	80.95	81.35	80.19	80.29	479,312	-0.60(-0.74%)
Sep 22, 2015	81.30	81.53	80.56	80.89	946,921	-1.82(-2.20%)
Sep 21, 2015	83.49	83.76	82.31	82.71	685,198	-0.25(-0.30%)
Sep 18, 2015	83.17	84.03	82.64	82.96	613,526	-1.47(-1.74%)
Sep 17, 2015	84.96	85.80	84.25	84.43	652,078	-0.68(-0.80%)
Sep 16, 2015	84.73	85.21	84.23	85.11	475,693	+0.18(+0.21%)
Sep 15, 2015	84.25	85.16	84.21	84.93	413,170	+1.07(+1.28%)
Sep 14, 2015	84.08	84.30	83.62	83.86	530,967	+0.19(+0.23%)
Sep 11, 2015	82.89	83.72	82.52	83.67	633,664	+0.05(+0.06%)
Sep 10, 2015	83.21	84.38	82.43	83.62	569,207	+0.37(+0.44%)
Sep 09, 2015	85.56	86.15	83.08	83.25	866,579	-1.56(-1.84%)
Sep 08, 2015	83.00	84.84	82.99	84.81	750,798	+3.60(+4.43%)
Sep 04, 2015	81.50	81.21	81.21	81.21	332,700	-1.43(-1.73%)
Sep 03, 2015	82.62	83.73	82.37	82.64	317,475	+0.64(+0.78%)
Sep 02, 2015	81.44	82.00	80.55	82.00	482,372	+1.91(+2.38%)

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.