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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	56.27	56.50	55.92	56.02	188,606	-0.14(-0.25%)
Jan 30, 2013	56.03	56.50	55.99	56.16	156,642	+0.06(+0.11%)
Jan 29, 2013	56.37	56.37	55.92	56.10	205,619	-0.36(-0.64%)
Jan 28, 2013	56.36	56.66	56.29	56.46	178,043	+0.14(+0.25%)
Jan 25, 2013	56.00	56.60	55.95	56.32	278,572	+0.71(+1.28%)
Jan 24, 2013	55.39	56.13	55.24	55.61	199,149	-0.53(-0.94%)
Jan 23, 2013	55.80	56.20	55.63	56.14	284,544	+0.62(+1.12%)
Jan 22, 2013	55.74	55.74	55.24	55.52	152,074	-0.19(-0.34%)
Jan 18, 2013	55.65	55.90	55.46	55.71	324,744	-0.24(-0.43%)
Jan 17, 2013	55.27	56.06	55.11	55.95	578,357	+1.04(+1.89%)
Jan 16, 2013	54.18	55.01	54.18	54.91	265,804	+0.65(+1.20%)
Jan 15, 2013	54.39	54.39	54.01	54.26	145,666	-0.30(-0.55%)
Jan 14, 2013	54.40	54.69	54.12	54.56	279,670	-0.09(-0.16%)
Jan 11, 2013	54.30	54.72	54.30	54.65	192,614	+0.26(+0.48%)
Jan 10, 2013	54.22	54.46	53.96	54.39	190,746	+0.78(+1.45%)
Jan 09, 2013	53.38	53.65	53.28	53.61	85,585	+0.51(+0.96%)
Jan 08, 2013	53.65	53.77	53.05	53.10	304,697	-0.62(-1.15%)
Jan 07, 2013	53.76	53.94	53.38	53.72	214,157	-0.19(-0.36%)
Jan 04, 2013	54.06	54.07	53.61	53.91	134,636	-0.03(-0.06%)
Jan 03, 2013	54.26	54.37	53.76	53.94	167,630	-0.37(-0.68%)
Jan 02, 2013	53.98	54.31	52.02	54.31	673,557	+2.29(+4.40%)
Dec 31, 2012	51.16	52.17	51.05	52.02	117,805	+0.86(+1.68%)
Dec 28, 2012	51.17	51.68	51.12	51.16	131,947	-0.33(-0.64%)
Dec 27, 2012	51.71	51.73	50.91	51.49	161,930	-0.27(-0.52%)
Dec 26, 2012	52.28	52.59	51.69	51.76	83,436	-0.34(-0.65%)
Dec 24, 2012	52.26	52.34	51.93	52.10	79,565	-0.24(-0.46%)
Dec 21, 2012	51.75	52.37	51.28	52.34	153,026	-0.49(-0.93%)
Dec 20, 2012	52.95	52.96	52.43	52.83	181,283	-0.10(-0.19%)
Dec 19, 2012	52.81	53.35	52.81	52.93	459,868	-0.12(-0.23%)
Dec 18, 2012	52.29	53.08	52.11	53.05	330,871	+0.98(+1.88%)
Dec 17, 2012	51.95	52.34	51.68	52.07	235,051	+0.22(+0.42%)
Dec 14, 2012	52.19	52.31	51.67	51.85	147,206	-0.40(-0.77%)
Dec 13, 2012	52.64	53.17	52.09	52.25	101,407	-0.50(-0.95%)
Dec 12, 2012	53.08	53.21	52.67	52.75	333,732	-0.20(-0.38%)
Dec 11, 2012	52.25	53.10	52.16	52.95	263,889	+0.99(+1.91%)
Dec 10, 2012	51.61	52.09	51.61	51.96	145,425	+0.34(+0.66%)
Dec 07, 2012	51.72	51.76	51.29	51.62	107,147	+0.11(+0.21%)
Dec 06, 2012	50.92	51.57	50.92	51.51	225,889	+0.50(+0.98%)
Dec 05, 2012	51.18	51.19	50.61	51.01	78,511	+0.01(+0.02%)
Dec 04, 2012	50.67	51.18	50.51	51.00	226,674	+0.07(+0.14%)
Nov 30, 2012	51.07	51.22	50.80	50.93	102,866	-0.07(-0.14%)
Nov 29, 2012	51.06	51.25	50.70	51.00	194,806	+0.15(+0.29%)
Nov 28, 2012	50.07	50.93	49.59	50.85	154,687	+0.53(+1.05%)
Nov 27, 2012	50.49	50.80	50.26	50.32	127,013	-0.11(-0.22%)
Nov 26, 2012	50.17	50.56	50.06	50.43	76,623	+0.21(+0.42%)
Nov 23, 2012	49.75	50.50	49.57	50.22	100,682	+0.82(+1.66%)
Nov 21, 2012	49.29	49.44	49.14	49.40	132,847	+0.18(+0.37%)
Nov 20, 2012	49.21	49.33	48.76	49.22	322,334	-0.22(-0.44%)
Nov 19, 2012	49.15	49.44	48.86	49.44	133,930	+0.98(+2.02%)
Nov 16, 2012	48.60	48.73	47.58	48.46	253,586	+0.01(+0.02%)
Nov 15, 2012	49.21	49.29	48.31	48.45	299,792	-0.61(-1.24%)
Nov 14, 2012	50.20	50.36	48.97	49.06	269,811	-0.81(-1.62%)
Nov 13, 2012	49.94	50.31	49.81	49.87	139,091	-0.38(-0.76%)
Nov 12, 2012	50.47	50.58	49.95	50.25	172,654	+0.03(+0.06%)
Nov 09, 2012	50.06	50.86	50.03	50.22	142,314	+0.06(+0.12%)
Nov 08, 2012	51.01	51.03	50.16	50.16	217,762	-0.58(-1.14%)
Nov 07, 2012	51.45	51.59	50.50	50.74	407,791	-1.41(-2.70%)
Nov 06, 2012	51.49	52.25	51.41	52.15	221,109	+0.77(+1.50%)
Nov 05, 2012	50.51	51.55	50.39	51.38	92,905	+0.88(+1.74%)
Nov 02, 2012	51.46	51.62	50.50	50.50	235,925	-0.96(-1.87%)

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.