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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	66.02	66.85	65.76	66.65	0	+0.07(+0.11%)
Sep 27, 2013	66.79	66.85	66.44	66.58	0	-0.54(-0.80%)
Sep 26, 2013	67.31	67.54	66.89	67.12	0	-0.04(-0.06%)
Sep 25, 2013	67.14	67.52	66.74	67.16	0	+0.07(+0.10%)
Sep 24, 2013	66.90	67.38	66.63	67.09	0	+0.12(+0.18%)
Sep 23, 2013	67.72	67.72	66.70	66.97	0	-0.28(-0.42%)
Sep 20, 2013	67.78	67.99	67.18	67.25	0	-0.37(-0.55%)
Sep 19, 2013	67.98	68.03	67.40	67.62	0	-0.20(-0.29%)
Sep 18, 2013	67.31	67.92	66.97	67.82	0	+0.60(+0.89%)
Sep 17, 2013	67.17	67.37	66.99	67.22	0	+0.46(+0.69%)
Sep 16, 2013	67.09	67.16	66.73	66.76	0	+0.22(+0.33%)
Sep 13, 2013	66.20	66.55	65.94	66.54	0	+0.31(+0.47%)
Sep 12, 2013	66.65	66.76	66.19	66.23	0	-0.44(-0.66%)
Sep 11, 2013	66.53	66.83	66.08	66.67	0	-0.18(-0.27%)
Sep 10, 2013	65.93	66.87	65.93	66.85	0	+1.28(+1.95%)
Sep 09, 2013	64.88	65.76	64.88	65.57	0	+0.86(+1.33%)
Sep 06, 2013	65.20	65.24	64.25	64.71	0	-0.30(-0.46%)
Sep 05, 2013	64.72	65.14	64.72	65.01	0	+0.49(+0.76%)
Sep 04, 2013	63.32	64.66	63.21	64.52	0	+1.59(+2.53%)
Sep 03, 2013	63.16	63.73	62.65	62.93	0	+0.52(+0.83%)
Aug 30, 2013	62.98	62.98	62.20	62.41	0	-0.54(-0.86%)
Aug 29, 2013	62.36	63.07	62.27	62.95	106,506	+0.65(+1.04%)
Aug 28, 2013	61.67	62.50	61.67	62.30	0	+0.80(+1.30%)
Aug 27, 2013	62.45	62.45	61.37	61.50	0	-1.55(-2.46%)
Aug 26, 2013	63.15	63.45	63.03	63.05	0	-0.12(-0.19%)
Aug 23, 2013	63.27	63.48	62.88	63.17	0	+0.00(+0.00%)
Aug 22, 2013	62.68	63.30	62.68	63.17	0	+0.69(+1.10%)
Aug 21, 2013	62.69	62.99	62.45	62.48	0	-0.48(-0.76%)
Aug 20, 2013	62.55	63.13	62.55	62.96	0	+0.44(+0.70%)
Aug 19, 2013	62.83	63.14	62.49	62.52	202,347	-0.45(-0.71%)
Aug 16, 2013	62.86	63.51	62.60	62.97	0	+0.22(+0.35%)
Aug 15, 2013	63.37	63.53	62.71	62.75	100,074	-1.45(-2.26%)
Aug 14, 2013	64.64	64.77	64.12	64.20	0	-0.99(-1.52%)
Aug 13, 2013	64.85	65.28	64.23	65.19	77,003	+0.76(+1.18%)
Aug 12, 2013	63.97	64.63	63.82	64.43	45,752	+0.24(+0.37%)
Aug 09, 2013	64.40	64.52	64.10	64.19	34,447	-0.33(-0.51%)
Aug 08, 2013	64.78	64.86	64.17	64.52	57,364	+0.03(+0.05%)
Aug 07, 2013	65.00	65.00	64.23	64.49	124,086	-0.71(-1.09%)
Aug 06, 2013	65.41	65.41	64.90	65.20	261,295	-0.40(-0.61%)
Aug 05, 2013	65.51	65.69	65.42	65.60	31,419	-0.14(-0.21%)
Aug 02, 2013	65.94	65.94	65.31	65.74	29,990	-0.36(-0.54%)
Aug 01, 2013	65.59	66.14	65.47	66.10	60,518	+1.13(+1.74%)
Jul 31, 2013	64.68	65.32	64.68	64.97	0	+0.32(+0.49%)
Jul 30, 2013	64.08	64.79	64.08	64.65	0	+0.77(+1.21%)
Jul 29, 2013	64.07	64.39	63.75	63.88	0	-0.41(-0.64%)
Jul 26, 2013	64.32	64.32	63.95	64.29	0	-0.51(-0.79%)
Jul 25, 2013	64.45	64.86	64.07	64.80	0	+0.33(+0.51%)
Jul 24, 2013	65.89	65.97	64.40	64.47	0	-1.23(-1.87%)
Jul 23, 2013	66.15	66.57	65.57	65.70	0	-0.19(-0.29%)
Jul 22, 2013	66.02	66.13	65.66	65.89	0	-0.13(-0.20%)
Jul 19, 2013	65.90	66.05	65.51	66.02	0	-0.17(-0.26%)
Jul 18, 2013	66.50	66.76	65.98	66.19	0	-0.59(-0.88%)
Jul 17, 2013	66.73	67.01	66.57	66.78	93,438	+0.05(+0.07%)
Jul 16, 2013	66.57	66.97	66.43	66.73	0	+0.26(+0.39%)
Jul 15, 2013	66.63	66.63	66.36	66.47	0	+0.00(+0.00%)
Jul 12, 2013	66.32	66.60	66.18	66.47	0	+0.36(+0.55%)
Jul 11, 2013	65.75	66.16	65.43	66.11	0	+1.41(+2.17%)
Jul 10, 2013	64.00	64.83	63.99	64.70	0	+0.66(+1.03%)
Jul 09, 2013	63.98	64.19	63.79	64.04	0	+0.68(+1.07%)
Jul 08, 2013	64.90	64.93	63.18	63.36	0	-1.29(-2.00%)
Jul 05, 2013	64.38	64.72	64.01	64.65	0	+0.83(+1.30%)
Jul 03, 2013	63.32	64.10	63.32	63.82	0	+0.29(+0.46%)
Jul 02, 2013	63.38	64.16	63.12	63.53	0	+0.09(+0.14%)

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.