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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	76.82	77.04	76.22	76.75	54,574	-0.06(-0.08%)
Feb 27, 2014	76.80	76.94	76.29	76.81	65,575	-0.01(-0.01%)
Feb 26, 2014	76.56	77.36	76.49	76.82	54,794	+0.52(+0.68%)
Feb 25, 2014	76.53	76.77	75.94	76.30	81,064	-0.41(-0.53%)
Feb 24, 2014	76.70	77.18	76.70	76.71	55,693	+0.30(+0.39%)
Feb 21, 2014	76.89	77.03	76.21	76.41	130,131	-0.33(-0.43%)
Feb 20, 2014	76.25	76.82	76.11	76.74	95,030	+0.52(+0.68%)
Feb 19, 2014	76.09	76.56	76.01	76.22	46,575	-0.07(-0.09%)
Feb 18, 2014	76.19	76.35	75.72	76.29	56,513	+0.20(+0.26%)
Feb 14, 2014	75.51	76.09	76.09	76.09	388,900	+0.49(+0.65%)
Feb 13, 2014	74.41	75.63	74.27	75.60	115,799	+0.85(+1.14%)
Feb 12, 2014	74.30	74.83	74.30	74.75	135,961	+0.65(+0.88%)
Feb 11, 2014	73.26	74.28	73.26	74.10	274,596	+0.96(+1.31%)
Feb 10, 2014	72.87	73.23	72.82	73.14	115,591	+0.37(+0.51%)
Feb 07, 2014	71.92	72.84	71.68	72.77	133,056	+1.13(+1.58%)
Feb 06, 2014	70.64	71.75	70.64	71.64	151,939	+1.12(+1.59%)
Feb 05, 2014	70.13	70.81	69.71	70.52	202,077	+0.09(+0.13%)
Feb 04, 2014	70.52	70.55	70.02	70.43	316,549	+0.12(+0.17%)
Feb 03, 2014	71.86	71.86	70.16	70.31	579,277	-1.61(-2.24%)
Jan 31, 2014	71.34	72.19	71.29	71.92	174,900	-0.33(-0.46%)
Jan 30, 2014	71.98	72.46	71.75	72.25	437,906	+0.90(+1.26%)
Jan 29, 2014	71.16	71.98	71.16	71.35	307,232	-0.27(-0.38%)
Jan 28, 2014	71.33	71.77	70.96	71.62	165,815	+0.29(+0.41%)
Jan 27, 2014	71.98	72.12	70.90	71.33	274,551	-0.50(-0.70%)
Jan 24, 2014	73.10	73.22	71.78	71.83	375,335	-1.71(-2.33%)
Jan 23, 2014	73.88	73.92	73.15	73.54	95,173	-0.74(-1.00%)
Jan 22, 2014	73.48	74.39	73.34	74.28	149,432	+0.79(+1.07%)
Jan 21, 2014	73.37	73.53	72.93	73.49	170,332	+0.40(+0.55%)
Jan 17, 2014	73.12	73.09	73.09	73.09	181,800	-0.40(-0.54%)
Jan 16, 2014	73.65	73.88	73.35	73.49	200,577	-0.38(-0.51%)
Jan 15, 2014	73.22	74.12	73.22	73.87	252,959	+0.65(+0.89%)
Jan 14, 2014	71.86	73.36	71.86	73.22	127,670	+1.54(+2.15%)
Jan 13, 2014	72.38	72.61	71.45	71.68	180,965	-0.82(-1.13%)
Jan 10, 2014	72.22	72.61	72.15	72.50	51,963	+0.33(+0.46%)
Jan 09, 2014	72.87	72.87	71.90	72.17	71,078	-0.54(-0.74%)
Jan 08, 2014	72.20	72.78	72.00	72.71	114,218	+1.07(+1.49%)
Jan 07, 2014	71.29	71.75	71.20	71.64	131,574	+0.49(+0.69%)
Jan 06, 2014	71.52	71.52	71.02	71.15	245,773	-0.35(-0.49%)
Jan 03, 2014	71.70	71.70	71.22	71.50	142,561	-0.21(-0.29%)
Jan 02, 2014	72.27	72.27	71.41	71.71	288,593	-1.00(-1.38%)
Dec 31, 2013	72.31	72.71	72.71	72.71	295,700	+0.68(+0.94%)
Dec 30, 2013	71.94	72.23	71.88	72.03	90,264	+0.12(+0.17%)
Dec 27, 2013	71.91	72.10	71.88	71.91	493,215	+0.06(+0.08%)
Dec 26, 2013	71.87	72.00	71.72	71.85	84,167	+0.28(+0.39%)
Dec 24, 2013	71.51	71.82	71.50	71.57	25,739	+0.16(+0.22%)
Dec 23, 2013	71.16	71.49	71.09	71.41	145,093	+0.30(+0.42%)
Dec 20, 2013	70.53	71.26	70.53	71.11	302,826	+0.63(+0.89%)
Dec 19, 2013	70.80	70.80	70.20	70.48	63,995	-0.29(-0.41%)
Dec 18, 2013	70.45	70.96	69.38	70.77	126,967	+0.37(+0.53%)
Dec 17, 2013	69.73	70.57	69.73	70.40	55,487	+0.73(+1.05%)
Dec 16, 2013	69.28	70.10	69.28	69.67	93,942	+0.85(+1.24%)
Dec 13, 2013	69.18	69.19	68.68	68.82	45,872	-0.14(-0.20%)
Dec 12, 2013	69.50	69.57	68.82	68.96	54,741	-0.57(-0.82%)
Dec 11, 2013	70.20	70.31	69.40	69.53	107,581	-0.61(-0.87%)
Dec 10, 2013	70.28	70.46	70.03	70.14	43,627	-0.19(-0.27%)
Dec 09, 2013	70.48	70.62	70.25	70.33	63,604	+0.16(+0.23%)
Dec 06, 2013	70.09	70.33	70.05	70.17	0	+0.81(+1.17%)
Dec 05, 2013	69.29	69.68	69.25	69.36	0	+0.14(+0.20%)
Dec 04, 2013	69.40	69.70	68.77	69.22	0	-0.32(-0.46%)
Dec 03, 2013	69.13	69.74	69.13	69.54	0	+0.24(+0.35%)

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.