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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	48.90	49.37	47.96	48.34	170,087	-0.25(-0.51%)
Aug 30, 2011	48.29	48.92	48.04	48.59	95,939	-0.01(-0.02%)
Aug 29, 2011	47.63	48.66	47.57	48.60	137,447	+1.64(+3.49%)
Aug 26, 2011	45.70	47.13	45.02	46.96	200,019	+1.27(+2.78%)
Aug 25, 2011	46.59	47.19	45.56	45.69	256,096	-1.23(-2.62%)
Aug 24, 2011	46.91	47.33	45.99	46.92	414,801	+0.04(+0.09%)
Aug 23, 2011	44.82	46.95	44.77	46.88	589,493	+2.29(+5.14%)
Aug 22, 2011	45.17	45.55	44.35	44.59	327,528	+0.27(+0.61%)
Aug 19, 2011	44.66	46.07	44.17	44.32	519,248	-0.83(-1.84%)
Aug 18, 2011	46.59	46.59	44.79	45.15	672,468	-2.77(-5.78%)
Aug 17, 2011	48.05	48.97	47.46	47.92	209,129	-0.32(-0.66%)
Aug 16, 2011	48.76	49.06	47.62	48.24	278,339	-0.88(-1.79%)
Aug 15, 2011	48.42	49.15	48.32	49.12	242,227	+0.93(+1.93%)
Aug 12, 2011	49.13	49.23	47.90	48.19	339,245	-0.20(-0.41%)
Aug 11, 2011	46.78	49.00	46.62	48.39	550,527	+2.28(+4.94%)
Aug 10, 2011	45.94	47.56	45.44	46.11	838,677	-0.90(-1.91%)
Aug 09, 2011	46.29	47.10	44.34	47.01	643,064	+2.01(+4.47%)
Aug 08, 2011	46.17	46.81	44.74	45.00	1,033,596	-2.54(-5.34%)
Aug 05, 2011	48.90	49.59	46.10	47.54	1,426,055	-0.98(-2.02%)
Aug 04, 2011	50.69	50.79	48.46	48.52	677,480	-2.97(-5.77%)
Aug 03, 2011	50.84	51.52	49.81	51.49	325,962	+0.60(+1.18%)
Aug 02, 2011	52.03	52.29	50.80	50.89	573,108	-1.52(-2.90%)
Aug 01, 2011	53.20	53.39	51.69	52.41	320,173	-0.06(-0.11%)
Jul 29, 2011	52.10	52.92	51.72	52.47	151,237	-0.44(-0.83%)
Jul 28, 2011	52.99	53.73	52.36	52.91	193,141	-0.11(-0.21%)
Jul 27, 2011	54.48	54.48	52.88	53.02	608,405	-1.96(-3.56%)
Jul 26, 2011	54.86	55.65	54.86	54.98	255,873	+0.37(+0.68%)
Jul 25, 2011	54.69	54.90	54.36	54.61	174,395	-0.65(-1.18%)
Jul 22, 2011	55.27	55.44	54.18	55.26	180,693	+1.31(+2.43%)
Jul 21, 2011	53.45	54.14	52.72	53.95	296,708	+0.40(+0.75%)
Jul 20, 2011	53.95	54.08	53.24	53.55	395,059	-0.21(-0.39%)
Jul 19, 2011	52.61	53.89	52.61	53.76	487,205	+1.63(+3.13%)
Jul 18, 2011	52.50	52.75	51.64	52.13	322,409	-0.64(-1.21%)
Jul 15, 2011	52.88	52.88	52.14	52.77	201,041	+0.21(+0.40%)
Jul 14, 2011	53.40	54.01	52.43	52.56	167,634	-0.79(-1.48%)
Jul 13, 2011	53.80	54.15	53.11	53.35	389,709	-0.17(-0.32%)
Jul 12, 2011	54.59	54.59	53.22	53.52	287,207	-1.58(-2.87%)
Jul 11, 2011	55.43	56.11	54.90	55.10	117,621	-0.97(-1.73%)
Jul 08, 2011	56.25	56.25	55.49	56.07	169,428	-0.78(-1.37%)
Jul 07, 2011	56.27	57.18	56.17	56.85	170,967	+1.06(+1.90%)
Jul 06, 2011	55.91	55.95	55.31	55.79	290,256	-0.45(-0.80%)
Jul 05, 2011	56.70	56.83	55.98	56.24	167,715	-0.45(-0.79%)
Jul 01, 2011	55.54	56.83	55.43	56.69	101,882	+1.19(+2.14%)
Jun 30, 2011	54.33	55.69	54.33	55.50	126,280	+1.27(+2.34%)
Jun 29, 2011	54.32	54.51	53.82	54.23	156,884	+0.07(+0.13%)
Jun 28, 2011	53.58	54.18	53.55	54.16	90,854	+0.72(+1.35%)
Jun 27, 2011	53.29	53.66	52.67	53.44	84,500	+0.27(+0.51%)
Jun 24, 2011	54.31	54.31	53.02	53.17	115,620	-1.25(-2.30%)
Jun 23, 2011	53.14	54.48	52.74	54.42	177,790	+0.67(+1.25%)
Jun 22, 2011	53.85	54.30	53.61	53.75	196,798	-0.21(-0.39%)
Jun 21, 2011	53.07	54.12	52.72	53.96	345,796	+1.24(+2.35%)
Jun 20, 2011	52.74	52.91	52.45	52.72	501,165	+0.07(+0.13%)
Jun 17, 2011	53.96	53.96	52.47	52.65	312,982	-0.79(-1.48%)
Jun 16, 2011	54.00	54.12	52.97	53.44	193,474	-0.62(-1.15%)
Jun 15, 2011	54.57	54.90	53.96	54.06	156,149	-1.01(-1.83%)
Jun 14, 2011	54.97	55.40	54.90	55.07	290,570	+0.95(+1.76%)
Jun 13, 2011	54.69	54.90	53.90	54.12	150,077	-0.48(-0.88%)
Jun 10, 2011	55.27	55.30	54.22	54.60	136,043	-0.89(-1.60%)
Jun 09, 2011	55.47	55.82	55.19	55.49	501,347	+0.04(+0.07%)
Jun 08, 2011	56.28	56.28	55.26	55.45	259,533	-1.10(-1.95%)
Jun 07, 2011	56.65	57.16	56.55	56.55	297,236	+0.23(+0.41%)
Jun 06, 2011	56.83	56.87	56.26	56.32	337,260	-0.41(-0.72%)

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.