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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	88.70	88.70	87.38	87.54	563,582	-1.03(-1.16%)
Jul 30, 2015	87.76	88.86	87.52	88.57	1,134,871	+0.35(+0.40%)
Jul 29, 2015	88.04	88.39	87.26	88.22	467,849	+0.11(+0.12%)
Jul 28, 2015	86.75	88.64	86.07	88.11	717,155	+1.80(+2.09%)
Jul 27, 2015	86.42	86.91	85.40	86.31	523,038	-0.64(-0.74%)
Jul 24, 2015	88.99	89.17	86.86	86.95	707,620	-1.78(-2.01%)
Jul 23, 2015	87.92	89.78	87.92	88.73	379,850	+1.30(+1.49%)
Jul 22, 2015	87.31	87.67	86.46	87.43	1,164,548	-2.23(-2.49%)
Jul 21, 2015	89.68	90.45	89.53	89.66	226,226	+0.02(+0.02%)
Jul 20, 2015	90.59	90.74	89.59	89.64	365,584	-0.62(-0.69%)
Jul 17, 2015	90.40	90.40	89.55	90.26	514,036	-0.19(-0.21%)
Jul 16, 2015	90.95	90.95	89.62	90.45	552,513	+0.17(+0.19%)
Jul 15, 2015	91.02	91.02	89.87	90.28	358,337	-0.54(-0.59%)
Jul 14, 2015	90.32	91.04	90.21	90.82	336,923	+0.94(+1.05%)
Jul 13, 2015	89.91	90.06	89.24	89.88	367,896	+0.75(+0.84%)
Jul 10, 2015	88.55	89.44	88.46	89.13	497,426	+1.62(+1.85%)
Jul 09, 2015	90.25	90.46	87.48	87.51	1,260,153	-1.13(-1.27%)
Jul 08, 2015	89.88	90.13	88.42	88.64	664,513	-2.46(-2.70%)
Jul 07, 2015	91.43	91.44	88.34	91.10	964,448	-0.29(-0.32%)
Jul 06, 2015	91.90	92.74	90.99	91.39	1,019,832	-1.35(-1.46%)
Jul 02, 2015	92.49	92.74	92.74	92.74	334,100	+0.43(+0.47%)
Jul 01, 2015	93.40	93.53	92.12	92.31	480,783	+0.22(+0.24%)
Jun 30, 2015	92.60	92.80	91.68	92.09	1,456,818	+0.33(+0.36%)
Jun 29, 2015	93.17	93.83	91.69	91.76	524,139	-2.65(-2.81%)
Jun 26, 2015	95.95	95.95	94.03	94.41	608,859	-2.41(-2.49%)
Jun 25, 2015	97.15	97.47	96.58	96.82	324,446	-0.07(-0.07%)
Jun 24, 2015	97.78	98.02	96.87	96.89	247,437	-1.29(-1.31%)
Jun 23, 2015	98.86	99.00	97.85	98.18	325,537	-0.49(-0.50%)
Jun 22, 2015	98.65	98.92	98.19	98.67	299,870	+0.83(+0.85%)
Jun 19, 2015	98.57	98.85	97.52	97.84	357,526	-0.49(-0.50%)
Jun 18, 2015	97.22	98.79	97.22	98.33	265,595	+1.37(+1.41%)
Jun 17, 2015	96.99	97.34	96.60	96.96	242,384	+0.08(+0.08%)
Jun 16, 2015	96.43	97.12	96.20	96.88	226,400	+0.27(+0.28%)
Jun 15, 2015	95.81	96.69	95.35	96.61	276,055	-0.20(-0.21%)
Jun 12, 2015	97.28	97.28	96.68	96.81	218,982	-0.88(-0.90%)
Jun 11, 2015	98.13	98.18	97.60	97.69	538,114	-0.03(-0.03%)
Jun 10, 2015	96.97	98.06	96.92	97.72	436,252	+1.20(+1.24%)
Jun 09, 2015	96.64	96.77	95.54	96.52	548,523	-0.06(-0.06%)
Jun 08, 2015	98.52	98.52	96.32	96.58	455,897	-1.85(-1.88%)
Jun 05, 2015	98.30	98.70	97.54	98.43	435,973	+0.01(+0.01%)
Jun 04, 2015	98.90	99.24	98.12	98.42	595,750	-0.90(-0.91%)
Jun 03, 2015	100.50	100.59	99.25	99.32	1,201,617	-0.68(-0.68%)
Jun 02, 2015	100.82	100.82	99.85	100.00	312,947	-1.13(-1.12%)
Jun 01, 2015	101.41	101.80	100.59	101.13	438,632	+0.06(+0.06%)
May 29, 2015	101.01	101.48	100.60	101.07	604,637	+0.38(+0.38%)
May 28, 2015	100.69	101.11	100.02	100.69	408,598	+0.10(+0.10%)
May 27, 2015	97.09	100.92	97.06	100.59	438,725	+3.80(+3.93%)
May 26, 2015	97.39	97.48	96.35	96.79	261,834	-0.75(-0.77%)
May 22, 2015	97.22	97.54	97.54	97.54	137,000	+0.20(+0.21%)
May 21, 2015	96.77	97.49	96.35	97.34	153,429	+0.49(+0.51%)
May 20, 2015	96.76	97.54	96.42	96.85	286,199	+0.21(+0.22%)
May 19, 2015	97.23	97.70	96.30	96.64	152,383	-0.35(-0.36%)
May 18, 2015	96.18	97.04	95.91	96.99	208,508	+0.94(+0.98%)
May 15, 2015	96.07	96.41	95.64	96.05	126,401	+0.16(+0.17%)
May 14, 2015	95.42	96.24	95.07	95.89	292,085	+1.13(+1.19%)
May 13, 2015	94.68	95.44	94.50	94.76	131,296	+0.58(+0.62%)
May 12, 2015	94.63	94.75	93.75	94.18	332,036	-0.86(-0.90%)
May 11, 2015	94.98	95.39	94.65	95.04	164,986	+0.06(+0.06%)
May 08, 2015	94.81	95.38	94.72	94.98	218,973	+0.94(+1.00%)
May 07, 2015	93.38	94.18	93.38	94.04	309,500	+1.02(+1.10%)
May 06, 2015	93.48	93.91	92.34	93.02	465,822	-0.11(-0.12%)
May 05, 2015	94.52	94.76	93.04	93.13	249,350	-2.07(-2.17%)
May 04, 2015	95.61	95.81	94.95	95.20	220,780	-0.19(-0.20%)

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.