Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	120.22	120.71	119.06	119.06	503,332	-0.72(-0.60%)
Feb 28, 2012	119.39	120.24	119.18	119.78	268,551	+0.35(+0.29%)
Feb 27, 2012	119.20	119.96	118.01	119.43	418,265	-0.03(-0.03%)
Feb 24, 2012	119.20	119.86	118.87	119.46	288,914	+0.14(+0.12%)
Feb 23, 2012	117.64	119.45	117.41	119.32	604,150	+2.62(+2.25%)
Feb 22, 2012	115.89	117.19	115.64	116.70	885,236	-0.05(-0.04%)
Feb 21, 2012	119.15	119.15	116.41	116.75	1,685,728	-2.29(-1.93%)
Feb 17, 2012	120.86	120.86	118.88	119.04	1,123,472	-2.46(-2.02%)
Feb 16, 2012	120.93	121.92	120.66	121.50	284,490	+0.94(+0.78%)
Feb 15, 2012	121.62	121.78	120.27	120.56	536,506	-0.02(-0.02%)
Feb 14, 2012	121.02	121.40	120.07	120.58	872,587	-1.08(-0.89%)
Feb 13, 2012	120.26	121.90	120.26	121.66	454,189	+2.78(+2.34%)
Feb 10, 2012	118.71	119.17	118.19	118.88	514,432	-0.56(-0.47%)
Feb 09, 2012	120.62	120.62	119.10	119.44	559,335	-0.67(-0.56%)
Feb 08, 2012	121.10	121.10	118.67	120.11	1,763,064	-0.94(-0.78%)
Feb 07, 2012	122.45	122.45	120.65	121.05	539,789	-0.84(-0.69%)
Feb 06, 2012	120.34	122.07	119.74	121.89	625,834	+1.25(+1.04%)
Feb 03, 2012	120.82	121.34	119.70	120.64	914,981	+1.43(+1.20%)
Feb 02, 2012	118.91	119.55	118.29	119.21	688,255	+0.68(+0.57%)
Feb 01, 2012	117.36	118.85	117.00	118.53	1,358,790	+2.53(+2.18%)
Jan 31, 2012	116.34	116.38	115.37	116.00	524,396	+0.40(+0.35%)
Jan 30, 2012	115.61	115.70	114.33	115.60	569,834	-0.54(-0.46%)
Jan 27, 2012	114.82	116.49	114.62	116.14	738,517	+1.43(+1.25%)
Jan 26, 2012	116.09	116.76	114.39	114.71	1,142,500	-1.02(-0.88%)
Jan 25, 2012	113.65	115.92	113.49	115.73	984,376	+2.76(+2.44%)
Jan 24, 2012	111.85	113.06	111.75	112.97	1,228,975	+0.65(+0.58%)
Jan 23, 2012	113.58	113.72	112.01	112.32	846,276	-0.68(-0.60%)
Jan 20, 2012	113.70	114.01	112.81	113.00	642,800	-0.81(-0.71%)
Jan 19, 2012	114.87	114.87	113.79	113.81	691,504	-0.52(-0.45%)
Jan 18, 2012	113.10	114.43	112.77	114.33	390,489	+1.28(+1.13%)
Jan 17, 2012	113.70	113.88	112.48	113.05	724,951	+0.70(+0.62%)
Jan 13, 2012	111.83	112.35	110.89	112.35	889,807	+0.04(+0.04%)
Jan 12, 2012	111.46	112.36	110.66	112.31	722,191	+0.78(+0.70%)
Jan 11, 2012	110.71	111.61	110.02	111.53	952,945	+0.68(+0.61%)
Jan 10, 2012	109.93	110.92	109.65	110.85	1,052,948	+2.15(+1.98%)
Jan 09, 2012	108.42	108.90	107.85	108.70	843,758	+1.49(+1.39%)
Jan 06, 2012	106.58	107.60	106.48	107.21	496,111	+0.86(+0.81%)
Jan 05, 2012	104.26	107.08	104.26	106.35	206,312	+1.48(+1.41%)
Jan 04, 2012	104.47	105.38	104.47	104.87	184,739	+0.52(+0.50%)
Dec 30, 2011	103.99	104.90	103.54	104.35	419,921	+0.39(+0.38%)
Dec 29, 2011	103.18	104.18	103.00	103.96	400,342	+0.70(+0.68%)
Dec 28, 2011	104.18	104.24	103.08	103.26	232,733	-1.04(-1.00%)
Dec 27, 2011	103.05	104.63	103.05	104.30	163,194	+0.81(+0.78%)
Dec 23, 2011	103.63	103.63	103.04	103.49	169,580	+0.54(+0.52%)
Dec 21, 2011	102.09	103.09	101.61	102.95	212,936	+0.40(+0.39%)
Dec 20, 2011	101.05	102.64	101.05	102.55	323,548	+2.51(+2.51%)
Dec 19, 2011	100.24	101.76	99.81	100.04	172,659	-0.07(-0.07%)
Dec 16, 2011	99.72	100.93	99.72	100.11	454,567	+0.43(+0.43%)
Dec 15, 2011	99.67	100.11	99.13	99.68	567,477	+0.56(+0.56%)
Dec 14, 2011	98.76	99.63	98.60	99.12	380,160	-0.31(-0.31%)
Dec 13, 2011	101.38	101.50	99.02	99.43	498,740	-1.21(-1.20%)
Dec 12, 2011	101.01	101.01	100.02	100.64	405,516	-1.00(-0.98%)
Dec 09, 2011	100.15	101.96	100.15	101.64	291,032	+1.76(+1.76%)
Dec 08, 2011	101.44	101.59	99.65	99.88	470,902	-1.61(-1.59%)
Dec 07, 2011	101.12	101.90	100.28	101.49	346,004	-0.38(-0.37%)
Dec 06, 2011	101.56	102.26	101.34	101.87	284,175	-0.04(-0.04%)
Dec 05, 2011	103.38	103.38	101.53	101.91	584,187	+0.16(+0.16%)
Dec 02, 2011	103.65	103.65	101.65	101.75	695,636	-0.66(-0.64%)

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.