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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	46.79	47.20	45.89	45.92	532,479	-1.63(-3.43%)
Sep 29, 2011	48.86	48.93	46.60	47.55	346,814	-0.62(-1.29%)
Sep 28, 2011	49.61	49.79	48.11	48.17	377,355	-1.38(-2.79%)
Sep 27, 2011	49.59	50.55	49.30	49.55	465,893	+0.89(+1.83%)
Sep 26, 2011	49.12	49.12	47.56	48.66	548,369	-0.16(-0.33%)
Sep 23, 2011	47.60	49.08	47.33	48.82	851,055	+0.87(+1.81%)
Sep 22, 2011	48.21	48.36	47.11	47.95	1,020,172	-1.67(-3.37%)
Sep 21, 2011	50.83	51.21	49.61	49.62	576,296	-1.02(-2.01%)
Sep 20, 2011	51.50	51.67	50.57	50.64	494,557	-0.66(-1.29%)
Sep 19, 2011	50.90	51.57	50.43	51.30	397,415	-0.55(-1.06%)
Sep 16, 2011	50.84	52.39	50.84	51.85	931,032	+0.07(+0.14%)
Sep 15, 2011	51.71	51.87	51.10	51.78	555,069	+0.82(+1.61%)
Sep 14, 2011	50.14	51.55	49.80	50.96	826,044	+1.28(+2.58%)
Sep 13, 2011	49.09	49.87	48.68	49.68	528,478	+0.96(+1.97%)
Sep 12, 2011	46.79	48.78	46.79	48.72	1,359,564	+1.37(+2.89%)
Sep 09, 2011	47.60	48.58	47.03	47.35	357,423	-0.51(-1.07%)
Sep 08, 2011	47.77	48.98	47.60	47.86	158,155	-0.21(-0.44%)
Sep 07, 2011	46.90	48.13	46.90	48.07	922,547	+1.96(+4.25%)
Sep 06, 2011	44.86	46.15	44.84	46.11	316,009	-0.31(-0.67%)
Sep 02, 2011	46.75	46.85	46.15	46.42	200,012	-1.13(-2.38%)
Sep 01, 2011	48.32	48.97	47.46	47.55	245,016	-0.79(-1.63%)
Aug 31, 2011	48.90	49.37	47.96	48.34	170,087	-0.25(-0.51%)
Aug 30, 2011	48.29	48.92	48.04	48.59	95,939	-0.01(-0.02%)
Aug 29, 2011	47.63	48.66	47.57	48.60	137,447	+1.64(+3.49%)
Aug 26, 2011	45.70	47.13	45.02	46.96	200,019	+1.27(+2.78%)
Aug 25, 2011	46.59	47.19	45.56	45.69	256,096	-1.23(-2.62%)
Aug 24, 2011	46.91	47.33	45.99	46.92	414,801	+0.04(+0.09%)
Aug 23, 2011	44.82	46.95	44.77	46.88	589,493	+2.29(+5.14%)
Aug 22, 2011	45.17	45.55	44.35	44.59	327,528	+0.27(+0.61%)
Aug 19, 2011	44.66	46.07	44.17	44.32	519,248	-0.83(-1.84%)
Aug 18, 2011	46.59	46.59	44.79	45.15	672,468	-2.77(-5.78%)
Aug 17, 2011	48.05	48.97	47.46	47.92	209,129	-0.32(-0.66%)
Aug 16, 2011	48.76	49.06	47.62	48.24	278,339	-0.88(-1.79%)
Aug 15, 2011	48.42	49.15	48.32	49.12	242,227	+0.93(+1.93%)
Aug 12, 2011	49.13	49.23	47.90	48.19	339,245	-0.20(-0.41%)
Aug 11, 2011	46.78	49.00	46.62	48.39	550,527	+2.28(+4.94%)
Aug 10, 2011	45.94	47.56	45.44	46.11	838,677	-0.90(-1.91%)
Aug 09, 2011	46.29	47.10	44.34	47.01	643,064	+2.01(+4.47%)
Aug 08, 2011	46.17	46.81	44.74	45.00	1,033,596	-2.54(-5.34%)
Aug 05, 2011	48.90	49.59	46.10	47.54	1,426,055	-0.98(-2.02%)
Aug 04, 2011	50.69	50.79	48.46	48.52	677,480	-2.97(-5.77%)
Aug 03, 2011	50.84	51.52	49.81	51.49	325,962	+0.60(+1.18%)
Aug 02, 2011	52.03	52.29	50.80	50.89	573,108	-1.52(-2.90%)
Aug 01, 2011	53.20	53.39	51.69	52.41	320,173	-0.06(-0.11%)
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%)
May 02, 2011	60.33	60.98	60.10	60.23	76,221	-0.55(-0.90%)
Apr 29, 2011	60.47	60.86	60.47	60.78	42,654	+0.21(+0.35%)
Apr 28, 2011	60.72	60.91	60.17	60.57	45,431	-0.31(-0.51%)
Apr 27, 2011	60.50	60.98	60.21	60.88	76,939	-0.04(-0.07%)
Apr 26, 2011	60.00	61.02	60.00	60.92	94,198	+0.98(+1.63%)
Apr 25, 2011	60.17	60.17	59.72	59.94	175,785	+0.04(+0.07%)
Apr 21, 2011	60.32	60.32	59.61	59.90	68,265	+0.06(+0.10%)
Apr 20, 2011	59.05	59.90	59.01	59.84	279,586	+2.43(+4.23%)
Apr 19, 2011	57.10	57.47	56.97	57.41	80,788	+0.24(+0.42%)
Apr 18, 2011	57.50	57.51	56.75	57.17	117,580	-1.04(-1.79%)
Apr 15, 2011	57.75	58.40	57.45	58.21	186,188	+0.30(+0.52%)
Apr 14, 2011	57.35	57.92	57.04	57.91	112,454	+0.09(+0.16%)
Apr 13, 2011	58.03	58.21	57.48	57.82	425,069	+0.14(+0.24%)
Apr 12, 2011	58.52	58.52	57.37	57.68	230,887	-1.25(-2.12%)
Apr 11, 2011	59.43	59.51	58.72	58.93	123,730	-0.50(-0.84%)
Apr 08, 2011	60.22	60.36	59.12	59.43	96,416	-0.50(-0.83%)
Apr 07, 2011	60.17	60.17	59.30	59.93	788,347	-0.20(-0.33%)
Apr 06, 2011	59.82	60.22	59.59	60.13	89,630	+0.91(+1.54%)
Apr 05, 2011	58.91	59.70	58.84	59.22	270,975	+1.30(+2.24%)
Apr 04, 2011	58.66	58.66	57.59	57.92	223,785	-0.52(-0.89%)
Apr 01, 2011	59.43	59.43	58.25	58.44	185,053	-0.65(-1.10%)
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%)
Jan 03, 2011	55.97	56.67	55.86	56.00	114,505	+0.30(+0.54%)
Dec 31, 2010	55.45	55.70	55.36	55.70	17,916	+0.01(+0.02%)
Dec 30, 2010	55.46	55.81	55.46	55.69	41,865	+0.17(+0.31%)
Dec 29, 2010	55.72	55.72	55.45	55.52	17,731	+0.01(+0.02%)
Dec 28, 2010	55.86	55.86	55.30	55.51	40,360	-0.23(-0.41%)
Dec 27, 2010	55.55	55.80	54.98	55.74	49,959	+0.07(+0.13%)
Dec 23, 2010	55.76	55.80	55.52	55.67	83,925	-0.16(-0.29%)
Dec 22, 2010	55.53	55.84	55.24	55.83	573,029	+0.06(+0.11%)
Dec 21, 2010	55.65	55.94	55.64	55.77	39,183	+0.35(+0.63%)
Dec 20, 2010	55.79	55.79	55.21	55.42	59,168	-0.47(-0.84%)
Dec 17, 2010	55.61	56.05	55.61	55.89	161,857	+0.36(+0.65%)
Dec 16, 2010	55.25	55.73	55.23	55.53	411,993	+0.30(+0.54%)
Dec 15, 2010	55.66	55.96	55.15	55.23	67,817	-0.60(-1.07%)
Dec 14, 2010	56.31	56.35	55.64	55.83	121,755	-0.37(-0.66%)
Dec 13, 2010	56.91	56.95	56.17	56.20	227,461	-0.38(-0.67%)
Dec 10, 2010	56.68	56.78	56.40	56.58	19,176	+0.01(+0.02%)
Dec 09, 2010	56.74	56.75	56.38	56.57	33,384	+0.17(+0.30%)
Dec 08, 2010	55.87	56.48	55.80	56.40	72,999	+0.48(+0.86%)
Dec 07, 2010	56.52	56.78	55.92	55.92	97,461	-0.06(-0.11%)
Dec 06, 2010	56.12	56.12	55.55	55.98	234,356	-0.03(-0.05%)
Dec 03, 2010	55.35	56.16	55.35	56.01	218,810	+0.28(+0.50%)
Dec 02, 2010	54.92	55.80	54.92	55.73	231,745	+1.08(+1.98%)
Dec 01, 2010	53.90	54.83	53.90	54.65	157,974	+1.60(+3.02%)
Nov 30, 2010	53.19	53.35	52.91	53.05	472,871	-0.68(-1.27%)
Nov 29, 2010	53.53	53.83	53.08	53.73	140,324	-0.08(-0.15%)
Nov 26, 2010	53.87	54.15	53.69	53.81	55,323	-0.34(-0.63%)
Nov 24, 2010	53.17	54.15	54.15	54.15	174,835	+1.33(+2.52%)
Nov 23, 2010	52.65	53.08	52.56	52.82	229,870	-0.39(-0.73%)
Nov 22, 2010	52.54	53.23	52.45	53.21	114,555	+0.67(+1.28%)
Nov 19, 2010	51.64	52.72	51.64	52.54	64,940	+0.80(+1.55%)
Nov 18, 2010	51.33	51.94	51.33	51.74	101,769	+0.92(+1.81%)
Nov 17, 2010	50.63	51.37	50.63	50.82	58,454	-0.04(-0.08%)
Nov 16, 2010	51.24	51.63	50.59	50.86	305,441	-0.74(-1.43%)
Nov 15, 2010	52.29	52.45	51.57	51.60	57,597	-0.39(-0.75%)
Nov 12, 2010	51.80	52.77	51.42	51.99	535,015	-0.02(-0.04%)
Nov 11, 2010	51.13	52.12	50.66	52.01	161,208	-0.58(-1.10%)
Nov 10, 2010	52.58	52.64	51.92	52.59	467,669	-0.05(-0.09%)
Nov 09, 2010	53.28	53.28	52.41	52.64	75,218	-0.57(-1.07%)
Nov 08, 2010	53.11	53.60	52.99	53.21	282,485	-0.01(-0.02%)
Nov 05, 2010	52.84	53.46	52.81	53.22	148,803	+0.34(+0.64%)
Nov 04, 2010	51.92	52.93	51.92	52.88	149,364	+1.60(+3.12%)
Nov 03, 2010	50.86	51.30	50.53	51.28	137,752	+0.52(+1.02%)
Nov 02, 2010	50.73	50.99	50.46	50.76	619,152	+0.34(+0.67%)
Nov 01, 2010	50.91	50.91	50.02	50.42	250,238	-0.16(-0.32%)
Oct 29, 2010	50.12	50.71	50.12	50.58	187,293	+0.31(+0.62%)
Oct 28, 2010	50.32	50.38	49.65	50.27	1,167,565	+0.02(+0.04%)
Oct 27, 2010	48.77	50.27	48.77	50.25	787,750	+1.33(+2.72%)
Oct 25, 2010	48.65	49.22	48.65	48.92	323,079	+0.56(+1.16%)
Oct 22, 2010	47.45	48.49	47.45	48.36	312,005	+0.92(+1.94%)
Oct 21, 2010	47.72	47.79	47.04	47.44	413,507	-0.28(-0.59%)
Oct 20, 2010	47.53	47.90	47.11	47.72	371,957	+0.32(+0.68%)
Oct 19, 2010	47.36	48.25	46.93	47.40	257,097	-0.67(-1.39%)
Oct 18, 2010	48.15	48.30	47.70	48.07	503,673	-0.33(-0.68%)

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.