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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	85.67	86.47	85.54	86.40	99,000	+0.94(+1.10%)
Jun 27, 2014	85.15	85.51	85.04	85.46	158,896	+0.11(+0.13%)
Jun 26, 2014	85.79	85.79	84.75	85.35	82,629	-0.38(-0.44%)
Jun 25, 2014	85.21	85.82	84.85	85.73	145,105	+0.36(+0.42%)
Jun 24, 2014	86.29	86.65	85.20	85.37	375,966	-0.94(-1.09%)
Jun 23, 2014	86.74	86.74	86.21	86.31	476,233	-0.32(-0.37%)
Jun 20, 2014	86.56	86.63	86.23	86.63	228,604	+0.26(+0.30%)
Jun 19, 2014	86.47	86.47	85.82	86.37	301,739	+0.12(+0.14%)
Jun 18, 2014	86.73	86.73	85.62	86.25	231,309	-0.36(-0.42%)
Jun 17, 2014	85.83	86.73	85.83	86.61	110,222	+0.63(+0.73%)
Jun 16, 2014	85.38	86.14	85.36	85.98	253,659	+0.51(+0.60%)
Jun 13, 2014	85.41	85.71	85.02	85.47	130,516	+0.83(+0.98%)
Jun 12, 2014	84.87	85.22	84.34	84.64	289,073	-0.29(-0.34%)
Jun 11, 2014	84.46	85.25	84.44	84.93	114,659	+0.44(+0.52%)
Jun 10, 2014	84.31	84.54	83.95	84.49	66,393	+0.33(+0.39%)
Jun 06, 2014	83.98	84.24	83.88	84.16	110,873	+0.49(+0.59%)
Jun 05, 2014	83.39	83.86	82.99	83.67	86,881	+0.41(+0.49%)
Jun 04, 2014	82.77	83.38	82.63	83.26	212,190	+0.37(+0.45%)
Jun 03, 2014	82.16	82.95	81.94	82.89	112,330	+0.77(+0.94%)
Jun 02, 2014	82.20	82.35	81.50	82.12	126,517	+0.45(+0.55%)
May 30, 2014	81.71	81.79	81.36	81.67	73,177	+0.10(+0.12%)
May 29, 2014	81.67	81.84	81.42	81.57	50,279	+0.15(+0.18%)
May 28, 2014	81.43	81.61	81.00	81.42	84,990	+0.12(+0.15%)
May 27, 2014	80.85	81.30	80.65	81.30	193,268	+0.99(+1.23%)
May 23, 2014	79.63	80.31	80.31	80.31	77,900	+0.54(+0.68%)
May 22, 2014	79.37	79.87	79.33	79.77	60,201	+0.58(+0.73%)
May 21, 2014	79.11	79.40	78.82	79.19	45,673	+0.38(+0.48%)
May 20, 2014	79.16	79.45	78.39	78.81	79,413	-0.38(-0.48%)
May 19, 2014	78.34	79.38	78.34	79.19	128,177	+0.79(+1.01%)
May 16, 2014	77.86	78.45	77.67	78.40	68,075	+0.86(+1.11%)
May 15, 2014	78.37	78.49	76.98	77.54	236,298	-0.92(-1.17%)
May 14, 2014	79.13	79.14	78.43	78.46	34,359	-0.66(-0.83%)
May 13, 2014	80.06	80.06	79.11	79.12	107,379	-0.63(-0.79%)
May 12, 2014	78.76	79.84	78.74	79.75	56,541	+1.43(+1.83%)
May 09, 2014	78.62	78.62	77.79	78.32	66,620	-0.25(-0.32%)
May 08, 2014	78.03	79.65	77.75	78.57	46,372	+0.54(+0.69%)
May 07, 2014	78.35	78.35	77.40	78.03	35,175	+0.03(+0.04%)
May 06, 2014	78.31	78.70	77.92	78.00	74,220	-0.30(-0.38%)
May 05, 2014	77.76	78.51	77.54	78.30	86,258	+0.07(+0.09%)
May 02, 2014	77.97	78.56	77.84	78.23	22,058	+0.27(+0.35%)
May 01, 2014	78.12	78.95	77.80	77.96	28,519	-0.25(-0.32%)
Apr 30, 2014	77.60	78.23	77.50	78.21	51,850	+0.39(+0.50%)
Apr 29, 2014	77.66	78.00	77.30	77.82	71,684	+0.53(+0.69%)
Apr 28, 2014	78.17	78.34	76.18	77.29	294,255	-0.44(-0.57%)
Apr 25, 2014	79.55	79.55	77.58	77.73	87,275	-2.63(-3.27%)
Apr 24, 2014	80.53	80.58	79.34	80.36	82,563	+0.45(+0.56%)
Apr 23, 2014	80.07	80.26	79.71	79.91	200,696	-0.07(-0.09%)
Apr 22, 2014	79.45	80.19	79.28	79.98	207,000	+0.71(+0.90%)
Apr 21, 2014	79.10	79.29	78.28	79.27	149,060	+0.71(+0.90%)
Apr 17, 2014	77.59	78.56	78.56	78.56	118,200	+1.45(+1.88%)
Apr 16, 2014	77.45	77.50	76.00	77.11	196,942	-0.13(-0.17%)
Apr 15, 2014	76.88	77.47	75.90	77.24	159,258	+0.50(+0.65%)
Apr 14, 2014	76.75	77.15	76.02	76.74	427,047	+0.61(+0.80%)
Apr 11, 2014	76.47	77.54	75.93	76.13	389,952	-1.21(-1.56%)
Apr 10, 2014	79.93	79.93	77.26	77.34	434,805	-2.47(-3.09%)
Apr 09, 2014	79.34	79.85	78.95	79.81	57,987	+0.83(+1.05%)
Apr 08, 2014	78.08	79.03	78.07	78.98	60,391	+1.02(+1.31%)
Apr 07, 2014	78.47	79.12	77.52	77.96	265,731	-0.71(-0.90%)
Apr 04, 2014	81.60	81.60	78.56	78.67	325,905	-2.29(-2.83%)
Apr 03, 2014	80.97	81.70	80.63	80.96	118,177	+0.12(+0.15%)
Apr 02, 2014	81.11	81.12	80.42	80.84	180,930	-0.12(-0.15%)

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.