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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2013	69.46	69.66	69.22	69.30	0	-0.17(-0.24%)
Nov 29, 2013	69.38	69.70	69.37	69.47	0	+0.11(+0.16%)
Nov 27, 2013	68.95	69.44	68.75	69.36	0	+0.19(+0.27%)
Nov 26, 2013	68.64	69.29	68.64	69.17	0	+0.58(+0.85%)
Nov 25, 2013	68.70	68.72	68.10	68.59	0	-0.09(-0.13%)
Nov 22, 2013	68.49	68.73	68.30	68.68	0	+0.09(+0.13%)
Nov 21, 2013	67.60	68.64	67.60	68.59	0	+1.22(+1.81%)
Nov 20, 2013	67.76	67.91	67.29	67.37	0	-0.36(-0.53%)
Nov 19, 2013	68.62	68.67	67.68	67.73	0	-0.79(-1.15%)
Nov 18, 2013	69.25	69.25	68.40	68.52	0	-0.62(-0.90%)
Nov 15, 2013	68.85	69.25	68.48	69.14	0	+0.44(+0.64%)
Nov 14, 2013	68.84	68.93	68.57	68.70	0	+0.26(+0.38%)
Nov 12, 2013	67.73	68.44	67.73	68.44	0	+0.42(+0.62%)
Nov 11, 2013	68.22	68.22	67.71	68.02	0	+0.00(+0.00%)
Nov 08, 2013	67.37	68.04	67.27	68.02	0	+0.73(+1.08%)
Nov 07, 2013	68.55	68.55	67.19	67.29	0	-1.21(-1.77%)
Nov 06, 2013	68.65	68.80	68.21	68.50	0	+0.14(+0.20%)
Nov 05, 2013	68.08	68.58	67.77	68.36	0	-0.16(-0.23%)
Nov 04, 2013	68.75	68.75	68.41	68.52	0	-0.05(-0.07%)

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.