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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	52.10	52.92	51.72	52.47	151,237	-0.44(-0.83%)
Jul 28, 2011	52.99	53.73	52.36	52.91	193,141	-0.11(-0.21%)
Jul 27, 2011	54.48	54.48	52.88	53.02	608,405	-1.96(-3.56%)
Jul 26, 2011	54.86	55.65	54.86	54.98	255,873	+0.37(+0.68%)
Jul 25, 2011	54.69	54.90	54.36	54.61	174,395	-0.65(-1.18%)
Jul 22, 2011	55.27	55.44	54.18	55.26	180,693	+1.31(+2.43%)
Jul 21, 2011	53.45	54.14	52.72	53.95	296,708	+0.40(+0.75%)
Jul 20, 2011	53.95	54.08	53.24	53.55	395,059	-0.21(-0.39%)
Jul 19, 2011	52.61	53.89	52.61	53.76	487,205	+1.63(+3.13%)
Jul 18, 2011	52.50	52.75	51.64	52.13	322,409	-0.64(-1.21%)
Jul 15, 2011	52.88	52.88	52.14	52.77	201,041	+0.21(+0.40%)
Jul 14, 2011	53.40	54.01	52.43	52.56	167,634	-0.79(-1.48%)
Jul 13, 2011	53.80	54.15	53.11	53.35	389,709	-0.17(-0.32%)
Jul 12, 2011	54.59	54.59	53.22	53.52	287,207	-1.58(-2.87%)
Jul 11, 2011	55.43	56.11	54.90	55.10	117,621	-0.97(-1.73%)
Jul 08, 2011	56.25	56.25	55.49	56.07	169,428	-0.78(-1.37%)
Jul 07, 2011	56.27	57.18	56.17	56.85	170,967	+1.06(+1.90%)
Jul 06, 2011	55.91	55.95	55.31	55.79	290,256	-0.45(-0.80%)
Jul 05, 2011	56.70	56.83	55.98	56.24	167,715	-0.45(-0.79%)
Jul 01, 2011	55.54	56.83	55.43	56.69	101,882	+1.19(+2.14%)
Jun 30, 2011	54.33	55.69	54.33	55.50	126,280	+1.27(+2.34%)
Jun 29, 2011	54.32	54.51	53.82	54.23	156,884	+0.07(+0.13%)
Jun 28, 2011	53.58	54.18	53.55	54.16	90,854	+0.72(+1.35%)
Jun 27, 2011	53.29	53.66	52.67	53.44	84,500	+0.27(+0.51%)
Jun 24, 2011	54.31	54.31	53.02	53.17	115,620	-1.25(-2.30%)
Jun 23, 2011	53.14	54.48	52.74	54.42	177,790	+0.67(+1.25%)
Jun 22, 2011	53.85	54.30	53.61	53.75	196,798	-0.21(-0.39%)
Jun 21, 2011	53.07	54.12	52.72	53.96	345,796	+1.24(+2.35%)
Jun 20, 2011	52.74	52.91	52.45	52.72	501,165	+0.07(+0.13%)
Jun 17, 2011	53.96	53.96	52.47	52.65	312,982	-0.79(-1.48%)
Jun 16, 2011	54.00	54.12	52.97	53.44	193,474	-0.62(-1.15%)
Jun 15, 2011	54.57	54.90	53.96	54.06	156,149	-1.01(-1.83%)
Jun 14, 2011	54.97	55.40	54.90	55.07	290,570	+0.95(+1.76%)
Jun 13, 2011	54.69	54.90	53.90	54.12	150,077	-0.48(-0.88%)
Jun 10, 2011	55.27	55.30	54.22	54.60	136,043	-0.89(-1.60%)
Jun 09, 2011	55.47	55.82	55.19	55.49	501,347	+0.04(+0.07%)
Jun 08, 2011	56.28	56.28	55.26	55.45	259,533	-1.10(-1.95%)
Jun 07, 2011	56.65	57.16	56.55	56.55	297,236	+0.23(+0.41%)
Jun 06, 2011	56.83	56.87	56.26	56.32	337,260	-0.41(-0.72%)
Jun 03, 2011	57.07	57.56	56.66	56.73	177,213	-0.18(-0.32%)
May 24, 2011	57.70	57.71	56.90	56.91	490,334	-0.50(-0.87%)
May 23, 2011	57.90	57.90	57.37	57.41	91,401	-1.20(-2.05%)
May 20, 2011	58.74	58.91	58.28	58.61	107,551	-0.12(-0.20%)
May 19, 2011	59.10	59.10	58.22	58.73	200,921	-0.50(-0.84%)
May 18, 2011	58.20	59.36	58.20	59.23	50,359	+1.06(+1.82%)
May 17, 2011	58.58	58.63	57.60	58.17	376,484	-0.73(-1.24%)
May 16, 2011	59.51	60.12	58.79	58.90	245,323	-0.84(-1.41%)
May 13, 2011	60.40	60.58	59.70	59.74	43,558	-0.74(-1.22%)
May 12, 2011	59.44	60.72	59.38	60.48	113,880	+0.78(+1.31%)
May 11, 2011	60.30	60.43	59.35	59.70	66,793	-0.44(-0.73%)
May 10, 2011	59.98	60.33	59.88	60.14	48,937	+0.29(+0.48%)
May 09, 2011	60.16	60.16	59.49	59.85	172,314	-0.25(-0.42%)
May 06, 2011	60.36	60.73	59.85	60.10	94,229	+0.47(+0.79%)
May 05, 2011	59.17	60.21	59.08	59.63	86,090	+0.16(+0.27%)
May 04, 2011	59.72	59.97	58.76	59.47	264,822	-0.02(-0.03%)
May 03, 2011	59.95	60.09	59.08	59.49	115,678	-0.74(-1.23%)

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.