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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	89.40	89.40	86.71	87.38	868,037	-2.37(-2.64%)
Apr 28, 2016	91.67	92.17	89.51	89.75	496,509	-2.41(-2.62%)
Apr 27, 2016	90.33	92.31	90.24	92.16	505,609	+0.93(+1.02%)
Apr 26, 2016	90.71	92.06	90.70	91.23	452,138	+1.20(+1.33%)
Apr 25, 2016	90.29	90.81	89.76	90.03	598,659	-0.54(-0.60%)
Apr 22, 2016	90.48	91.37	89.84	90.57	243,782	+0.16(+0.18%)
Apr 21, 2016	90.92	90.92	89.98	90.41	275,068	-0.54(-0.59%)
Apr 20, 2016	89.86	91.36	89.85	90.95	368,549	+0.86(+0.95%)
Apr 19, 2016	91.40	91.49	89.71	90.09	430,983	-1.11(-1.22%)
Apr 18, 2016	90.86	91.42	90.69	91.20	326,679	+0.01(+0.01%)
Apr 15, 2016	91.78	91.91	91.09	91.19	366,712	-0.79(-0.86%)
Apr 14, 2016	91.88	92.12	91.06	91.98	241,851	-0.71(-0.77%)
Apr 13, 2016	91.28	92.77	91.23	92.69	336,274	+2.03(+2.24%)
Apr 12, 2016	90.91	91.01	89.50	90.66	411,043	-0.13(-0.14%)
Apr 11, 2016	91.24	92.13	90.76	90.79	263,071	-0.02(-0.02%)
Apr 08, 2016	91.41	91.65	90.49	90.81	391,752	+0.42(+0.46%)
Apr 07, 2016	91.44	91.44	90.05	90.39	369,073	-1.40(-1.53%)
Apr 06, 2016	90.82	91.87	90.07	91.79	1,745,233	+0.87(+0.96%)
Apr 05, 2016	90.88	91.54	90.52	90.92	180,517	-0.51(-0.56%)
Apr 04, 2016	92.19	92.26	91.25	91.43	217,909	-0.82(-0.89%)
Apr 01, 2016	90.83	92.29	90.73	92.25	150,988	+0.63(+0.69%)
Mar 31, 2016	92.00	92.08	91.59	91.62	178,877	-0.51(-0.55%)
Mar 30, 2016	91.81	92.70	91.76	92.13	229,570	+0.80(+0.88%)
Mar 29, 2016	89.70	91.40	89.28	91.33	399,160	+1.24(+1.38%)
Mar 28, 2016	90.33	90.44	89.71	90.09	158,712	-0.05(-0.06%)
Mar 24, 2016	89.64	90.14	90.14	90.14	200,800	-0.06(-0.07%)
Mar 23, 2016	91.26	91.34	90.18	90.20	245,225	-1.47(-1.60%)
Mar 22, 2016	91.24	92.02	91.02	91.67	217,684	-0.02(-0.02%)
Mar 21, 2016	91.27	91.80	90.91	91.69	223,995	+0.12(+0.13%)
Mar 18, 2016	90.50	91.68	90.28	91.57	574,075	+1.19(+1.32%)
Mar 17, 2016	89.49	90.61	89.35	90.38	313,420	+0.62(+0.69%)
Mar 16, 2016	88.40	89.87	88.40	89.76	487,774	+0.80(+0.90%)
Mar 15, 2016	88.89	88.97	88.24	88.96	688,133	-0.23(-0.26%)
Mar 14, 2016	89.06	89.48	88.79	89.19	250,774	-0.21(-0.23%)
Mar 11, 2016	88.68	89.49	88.50	89.40	218,673	+1.67(+1.90%)
Mar 10, 2016	87.84	88.58	86.55	87.73	826,928	+0.44(+0.50%)
Mar 09, 2016	86.92	87.51	86.64	87.29	192,876	+0.61(+0.70%)
Mar 08, 2016	87.99	88.05	86.56	86.68	344,305	-2.01(-2.27%)
Mar 07, 2016	87.75	89.01	87.44	88.69	371,200	+0.40(+0.45%)
Mar 04, 2016	87.99	89.02	87.34	88.29	459,518	+0.90(+1.03%)
Mar 03, 2016	87.32	87.61	86.75	87.39	290,461	+0.10(+0.11%)
Mar 02, 2016	86.62	87.34	86.60	87.29	344,399	+0.54(+0.62%)
Mar 01, 2016	85.09	86.86	85.05	86.75	388,257	+2.28(+2.70%)
Feb 29, 2016	84.83	85.95	84.47	84.47	390,433	-0.20(-0.24%)
Feb 26, 2016	84.87	84.98	84.31	84.67	307,123	+0.54(+0.64%)
Feb 25, 2016	83.39	84.21	82.47	84.13	413,006	+1.01(+1.22%)
Feb 24, 2016	81.05	83.30	80.55	83.12	343,942	+1.09(+1.33%)
Feb 23, 2016	82.93	83.08	81.87	82.03	254,692	-1.31(-1.57%)
Feb 22, 2016	82.87	83.77	82.87	83.34	595,829	+1.29(+1.57%)
Feb 19, 2016	81.83	82.53	81.48	82.05	181,848	+0.36(+0.44%)
Feb 18, 2016	82.70	82.77	81.61	81.69	338,352	-0.39(-0.48%)
Feb 17, 2016	80.70	82.24	80.58	82.08	375,428	+1.91(+2.38%)
Feb 16, 2016	78.48	80.58	78.48	80.17	427,143	+2.72(+3.51%)
Feb 12, 2016	76.63	77.45	77.45	77.45	404,500	+1.66(+2.19%)
Feb 11, 2016	75.17	76.22	74.84	75.79	418,698	-0.59(-0.77%)
Feb 10, 2016	77.60	78.28	76.30	76.38	871,975	-0.60(-0.78%)
Feb 09, 2016	76.48	78.34	76.31	76.98	286,425	-0.44(-0.57%)
Feb 08, 2016	78.08	78.11	76.19	77.42	1,083,111	-2.00(-2.52%)
Feb 05, 2016	81.88	81.88	79.09	79.42	793,843	-2.82(-3.43%)
Feb 04, 2016	80.84	82.75	80.80	82.24	371,762	+1.40(+1.73%)
Feb 03, 2016	81.71	81.71	79.21	80.84	502,591	+0.19(+0.24%)
Feb 02, 2016	82.50	82.50	80.42	80.65	403,384	-2.75(-3.30%)

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.