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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	49.80	50.24	49.63	49.89	261,840	+0.09(+0.18%)
Oct 26, 2012	49.63	49.80	49.80	49.80	133,100	+0.16(+0.32%)
Oct 25, 2012	49.48	49.67	49.07	49.64	129,159	+0.72(+1.47%)
Oct 24, 2012	50.26	50.26	48.88	48.92	221,105	-0.80(-1.61%)
Oct 23, 2012	49.05	49.80	48.85	49.72	169,602	+0.25(+0.51%)
Oct 19, 2012	50.99	50.99	49.47	49.47	306,022	-1.53(-3.00%)
Oct 18, 2012	51.20	51.44	50.77	51.00	216,258	-0.50(-0.97%)
Oct 17, 2012	51.13	51.78	51.04	51.50	144,155	-0.10(-0.19%)
Oct 16, 2012	50.59	51.64	50.59	51.60	207,552	+1.15(+2.28%)
Oct 15, 2012	49.97	50.57	49.97	50.45	192,572	+0.67(+1.35%)
Oct 12, 2012	50.03	50.20	49.72	49.78	252,791	-0.29(-0.58%)
Oct 11, 2012	50.51	50.51	50.02	50.07	171,593	+0.15(+0.30%)
Oct 10, 2012	50.61	50.61	49.87	49.92	260,636	-0.70(-1.38%)
Oct 09, 2012	51.39	51.40	50.47	50.62	273,144	-0.79(-1.54%)
Oct 08, 2012	51.62	51.76	51.29	51.41	267,808	-0.57(-1.10%)
Oct 05, 2012	52.23	52.85	51.89	51.98	250,393	-0.06(-0.12%)
Oct 04, 2012	51.90	52.10	51.50	52.04	146,769	+0.27(+0.52%)
Oct 03, 2012	52.04	52.07	51.57	51.77	189,521	-0.16(-0.31%)
Oct 02, 2012	51.95	52.01	51.61	51.93	143,093	+0.25(+0.48%)
Oct 01, 2012	52.17	52.35	51.57	51.68	84,847	-0.20(-0.39%)
Sep 28, 2012	52.01	52.23	51.78	51.88	116,928	-0.42(-0.80%)
Sep 27, 2012	51.56	52.41	51.20	52.30	284,724	+1.16(+2.27%)
Sep 26, 2012	51.07	51.24	50.46	51.14	457,668	-0.37(-0.72%)
Sep 25, 2012	53.13	53.14	51.46	51.51	244,185	-1.55(-2.92%)
Sep 24, 2012	53.40	53.45	52.83	53.06	225,245	-0.77(-1.43%)
Sep 21, 2012	54.18	54.40	53.83	53.83	70,116	+0.06(+0.11%)
Sep 20, 2012	54.01	54.11	53.50	53.77	347,692	-0.53(-0.98%)
Sep 19, 2012	54.39	54.65	54.25	54.30	196,551	-0.33(-0.60%)
Sep 18, 2012	54.67	54.81	54.50	54.63	171,046	-0.23(-0.42%)
Sep 17, 2012	55.22	55.32	54.65	54.86	107,917	-0.57(-1.03%)
Sep 14, 2012	55.08	56.00	55.00	55.43	170,790	+0.72(+1.32%)
Sep 13, 2012	54.14	54.92	53.73	54.71	559,577	+0.48(+0.89%)
Sep 12, 2012	54.32	54.59	53.97	54.23	127,164	+0.12(+0.22%)
Sep 11, 2012	53.87	54.32	53.72	54.11	125,922	+0.35(+0.65%)
Sep 10, 2012	54.36	54.53	53.70	53.76	237,053	-0.95(-1.74%)
Sep 07, 2012	54.76	54.80	54.38	54.71	663,520	-0.15(-0.27%)
Sep 06, 2012	53.65	55.13	53.62	54.86	347,163	+1.62(+3.04%)
Sep 05, 2012	53.51	53.83	53.06	53.24	75,508	-0.29(-0.54%)
Sep 04, 2012	54.04	54.04	52.97	53.53	106,855	-0.42(-0.78%)
Aug 31, 2012	53.75	54.22	53.26	53.95	230,595	+0.64(+1.20%)
Aug 30, 2012	53.79	53.88	53.22	53.31	223,454	-0.83(-1.53%)
Aug 29, 2012	54.10	54.37	53.75	54.14	161,192	-0.02(-0.04%)
Aug 27, 2012	54.53	54.62	53.96	54.16	130,153	-0.21(-0.39%)
Aug 24, 2012	54.15	54.53	53.74	54.37	102,509	+0.27(+0.50%)
Aug 23, 2012	54.20	54.31	53.77	54.10	106,742	-0.31(-0.57%)
Aug 22, 2012	54.75	54.75	54.08	54.41	357,236	-0.40(-0.73%)
Aug 21, 2012	54.95	55.53	54.62	54.81	185,429	+0.03(+0.05%)
Aug 20, 2012	55.00	55.00	54.41	54.78	436,403	-0.37(-0.67%)
Aug 17, 2012	55.51	55.51	54.98	55.15	79,410	-0.40(-0.72%)
Aug 16, 2012	54.65	55.65	54.65	55.55	252,943	+0.86(+1.57%)
Aug 15, 2012	54.19	54.94	54.04	54.69	139,636	+0.31(+0.57%)
Aug 14, 2012	55.22	55.23	54.15	54.38	440,552	-0.42(-0.77%)
Aug 13, 2012	55.15	55.15	54.24	54.80	127,820	-0.48(-0.87%)
Aug 10, 2012	54.79	55.28	54.79	55.28	212,322	+0.28(+0.51%)
Aug 09, 2012	54.61	55.08	54.51	55.00	299,890	+0.43(+0.79%)
Aug 08, 2012	54.23	54.71	54.13	54.57	413,615	+0.13(+0.24%)
Aug 07, 2012	53.64	54.85	53.63	54.44	341,541	+1.23(+2.31%)
Aug 06, 2012	53.15	53.63	53.15	53.21	96,160	+0.18(+0.34%)
Aug 03, 2012	52.66	53.34	52.40	53.03	270,686	+1.16(+2.24%)
Aug 02, 2012	51.62	52.71	51.44	51.87	218,961	-0.31(-0.59%)

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.