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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	59.55	59.72	58.92	59.09	61,142	-0.56(-0.94%)
Mar 30, 2011	60.17	60.17	59.17	59.65	79,485	+0.07(+0.12%)
Mar 29, 2011	58.97	59.58	58.44	59.58	211,299	+0.59(+1.00%)
Mar 28, 2011	59.35	59.51	58.96	58.99	425,245	+0.01(+0.02%)
Mar 25, 2011	59.30	59.58	58.91	58.98	363,425	-0.21(-0.35%)
Mar 24, 2011	58.32	59.32	58.19	59.19	301,667	+1.41(+2.44%)
Mar 23, 2011	57.02	57.88	56.66	57.78	552,649	+0.55(+0.96%)
Mar 22, 2011	57.75	57.75	57.14	57.23	229,871	-0.55(-0.95%)
Mar 21, 2011	57.97	58.10	57.42	57.78	251,409	+1.02(+1.80%)
Mar 18, 2011	57.40	57.44	56.52	56.76	423,444	+0.24(+0.42%)
Mar 17, 2011	56.90	57.20	56.32	56.52	1,510,246	+0.67(+1.20%)
Mar 16, 2011	56.74	57.70	55.44	55.85	2,244,794	-1.20(-2.10%)
Mar 15, 2011	55.98	57.44	55.32	57.05	522,373	-0.76(-1.31%)
Mar 14, 2011	57.67	58.53	57.42	57.81	1,342,951	-0.13(-0.22%)
Mar 11, 2011	56.91	58.01	56.91	57.94	208,859	+0.65(+1.13%)
Mar 10, 2011	57.92	58.16	57.24	57.29	588,306	-1.49(-2.53%)
Mar 09, 2011	60.35	60.35	58.71	58.78	611,775	-1.88(-3.10%)
Mar 08, 2011	60.53	61.18	59.98	60.66	613,198	+0.06(+0.10%)
Mar 07, 2011	62.53	62.53	59.91	60.60	289,065	-1.71(-2.74%)
Mar 04, 2011	62.75	62.77	61.84	62.31	1,612,773	-0.52(-0.83%)
Mar 03, 2011	62.27	63.10	62.27	62.83	197,375	+1.19(+1.93%)
Mar 02, 2011	60.82	62.44	60.82	61.64	1,307,744	+0.77(+1.26%)
Mar 01, 2011	62.18	62.31	60.80	60.87	281,510	-1.21(-1.95%)
Feb 28, 2011	62.92	63.08	61.44	62.08	84,588	-0.60(-0.96%)
Feb 25, 2011	61.90	62.75	61.79	62.68	564,009	+1.58(+2.59%)
Feb 24, 2011	60.16	61.25	60.08	61.10	153,294	+0.94(+1.56%)
Feb 23, 2011	61.46	61.46	59.35	60.16	135,178	-1.18(-1.92%)
Feb 22, 2011	62.61	62.77	61.13	61.34	162,856	-2.50(-3.92%)
Feb 18, 2011	64.07	64.19	63.55	63.84	81,040	-0.15(-0.23%)
Feb 17, 2011	62.78	64.13	62.78	63.99	207,294	+0.95(+1.51%)
Feb 16, 2011	62.87	63.23	62.66	63.04	88,211	+0.65(+1.04%)
Feb 15, 2011	62.94	62.94	62.17	62.39	73,222	-0.64(-1.02%)
Feb 14, 2011	62.62	63.52	62.62	63.03	70,102	+0.51(+0.82%)
Feb 11, 2011	61.68	62.74	61.59	62.52	89,050	+0.50(+0.81%)
Feb 10, 2011	61.22	62.12	61.03	62.02	366,940	+0.08(+0.13%)
Feb 09, 2011	62.13	62.35	61.72	61.94	45,116	-0.44(-0.71%)
Feb 08, 2011	62.37	62.39	61.85	62.38	99,062	+0.00(+0.00%)
Feb 07, 2011	62.81	63.00	62.17	62.38	169,676	-0.25(-0.40%)
Feb 04, 2011	61.52	62.63	61.47	62.63	383,952	+1.29(+2.10%)
Feb 03, 2011	61.40	61.48	60.79	61.34	138,169	+0.05(+0.08%)
Feb 02, 2011	60.76	61.56	60.63	61.29	148,763	+0.32(+0.52%)
Feb 01, 2011	60.03	61.28	60.03	60.97	342,000	+1.48(+2.49%)
Jan 31, 2011	59.28	59.77	58.18	59.49	59,773	+0.23(+0.39%)
Jan 28, 2011	61.09	61.19	58.95	59.26	154,713	-1.67(-2.74%)
Jan 27, 2011	60.19	61.07	60.19	60.93	98,063	+1.17(+1.96%)
Jan 26, 2011	59.52	59.95	59.16	59.76	140,789	+0.48(+0.81%)
Jan 25, 2011	59.55	59.64	58.90	59.28	127,355	-0.42(-0.70%)
Jan 24, 2011	58.56	59.73	58.50	59.70	627,134	+1.35(+2.31%)
Jan 21, 2011	59.23	59.31	58.24	58.35	92,037	-0.42(-0.71%)
Jan 20, 2011	58.90	58.90	57.92	58.77	456,955	-0.61(-1.03%)
Jan 19, 2011	60.31	60.37	59.23	59.38	923,646	-1.47(-2.42%)
Jan 18, 2011	60.79	61.02	60.48	60.85	247,280	-0.17(-0.28%)
Jan 14, 2011	59.60	61.03	59.60	61.02	550,702	+1.58(+2.66%)
Jan 13, 2011	59.45	59.64	59.10	59.44	229,314	+0.04(+0.07%)
Jan 12, 2011	58.65	59.43	58.31	59.40	153,048	+1.14(+1.96%)
Jan 11, 2011	58.44	58.44	57.96	58.26	44,156	+0.15(+0.26%)
Jan 10, 2011	57.32	58.21	57.23	58.11	256,288	+0.62(+1.08%)
Jan 07, 2011	57.49	57.74	56.59	57.49	1,347,109	+0.16(+0.28%)
Jan 06, 2011	56.63	57.43	56.53	57.33	326,187	+1.01(+1.79%)
Jan 05, 2011	55.81	56.38	55.69	56.32	45,915	+0.18(+0.32%)
Jan 04, 2011	56.27	56.53	55.60	56.14	91,325	+0.14(+0.25%)

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.