Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	134.91	137.26	134.21	137.03	260,389	+2.09(+1.55%)
Dec 28, 2012	135.70	136.40	134.78	134.94	470,701	-1.27(-0.94%)
Dec 27, 2012	136.78	137.96	134.51	136.21	426,091	-0.42(-0.31%)
Dec 26, 2012	138.15	138.25	136.03	136.63	361,259	-1.21(-0.88%)
Dec 24, 2012	137.48	138.11	137.25	137.84	97,014	-0.11(-0.08%)
Dec 21, 2012	137.68	138.43	136.80	137.95	545,451	-1.13(-0.81%)
Dec 20, 2012	139.11	139.52	138.29	139.08	266,176	+0.01(+0.01%)
Dec 19, 2012	141.00	141.00	138.73	139.07	258,258	-1.70(-1.21%)
Dec 18, 2012	140.09	140.96	139.25	140.77	397,773	+1.36(+0.98%)
Dec 17, 2012	138.21	139.41	138.15	139.41	287,065	+1.35(+0.98%)
Dec 14, 2012	138.26	139.51	137.89	138.06	246,962	-0.87(-0.63%)
Dec 13, 2012	140.65	140.77	138.49	138.93	308,152	-1.75(-1.24%)
Dec 12, 2012	141.87	141.87	140.29	140.68	243,332	-0.48(-0.34%)
Dec 11, 2012	139.80	141.34	139.62	141.16	550,925	+2.19(+1.58%)
Dec 10, 2012	136.95	139.28	136.92	138.97	453,630	+2.06(+1.50%)
Dec 07, 2012	138.39	138.83	136.44	136.91	328,098	-0.82(-0.60%)
Dec 06, 2012	137.89	138.95	137.52	137.73	146,068	-0.62(-0.45%)
Dec 05, 2012	139.27	140.07	137.15	138.35	178,567	-0.13(-0.09%)
Dec 04, 2012	138.69	138.98	137.74	138.48	216,390	-0.27(-0.19%)
Nov 30, 2012	140.00	140.26	138.35	138.75	343,276	-1.12(-0.80%)
Nov 29, 2012	139.33	139.96	138.13	139.87	433,411	+2.21(+1.61%)
Nov 28, 2012	136.67	137.66	134.47	137.66	320,663	+0.64(+0.47%)
Nov 27, 2012	137.03	138.28	136.77	137.02	340,169	-0.51(-0.37%)
Nov 26, 2012	138.14	138.14	136.25	137.53	234,184	-0.69(-0.50%)
Nov 23, 2012	137.02	138.22	137.02	138.22	304,297	+1.69(+1.24%)
Nov 21, 2012	136.98	136.98	135.64	136.53	444,620	+0.32(+0.23%)
Nov 20, 2012	133.09	136.21	133.09	136.21	553,497	+2.78(+2.08%)
Nov 19, 2012	133.38	133.79	131.88	133.43	615,657	+1.81(+1.37%)
Nov 16, 2012	128.41	132.13	128.41	131.62	941,509	+3.06(+2.38%)
Nov 15, 2012	129.65	129.74	127.37	128.56	709,217	-1.18(-0.91%)
Nov 14, 2012	132.97	132.97	129.31	129.74	550,378	-2.55(-1.93%)
Nov 13, 2012	131.28	133.09	131.28	132.29	528,555	-0.01(-0.01%)
Nov 12, 2012	132.00	133.00	131.61	132.30	1,029,667	+2.29(+1.76%)
Nov 09, 2012	127.50	131.03	125.63	130.01	974,429	+1.60(+1.25%)
Nov 08, 2012	130.06	130.06	128.19	128.41	692,295	-1.55(-1.19%)
Nov 07, 2012	131.24	132.43	129.00	129.96	1,239,807	-3.12(-2.34%)
Nov 06, 2012	133.37	134.00	132.54	133.08	399,816	-0.20(-0.15%)
Nov 05, 2012	131.20	133.48	131.20	133.28	613,708	+2.39(+1.83%)
Nov 02, 2012	133.86	134.03	130.75	130.89	703,557	-3.16(-2.36%)
Nov 01, 2012	132.00	135.04	132.00	134.05	1,120,343	+2.18(+1.66%)
Oct 31, 2012	134.70	134.87	131.55	131.87	1,092,468	-3.09(-2.29%)
Oct 26, 2012	136.47	134.96	134.96	134.96	569,800	-1.54(-1.13%)
Oct 25, 2012	137.16	138.89	136.19	136.50	452,112	+0.05(+0.04%)
Oct 24, 2012	138.00	138.13	136.26	136.45	781,181	+0.25(+0.18%)
Oct 23, 2012	137.34	137.61	134.50	136.20	1,146,878	-3.20(-2.29%)
Oct 19, 2012	143.60	143.60	139.01	139.40	941,982	-4.34(-3.02%)
Oct 18, 2012	145.89	145.89	143.74	143.74	283,611	-2.18(-1.49%)
Oct 17, 2012	144.10	146.31	144.07	145.92	588,908	+1.86(+1.29%)
Oct 16, 2012	142.64	144.12	142.64	144.06	315,306	+1.73(+1.22%)
Oct 15, 2012	142.00	142.55	141.06	142.33	596,758	+0.69(+0.49%)
Oct 12, 2012	143.27	143.28	141.44	141.64	460,965	-1.00(-0.70%)
Oct 11, 2012	142.78	143.84	142.28	142.64	330,066	+0.70(+0.49%)
Oct 10, 2012	143.04	143.10	141.16	141.94	513,710	-1.11(-0.77%)
Oct 09, 2012	145.31	145.70	142.79	143.05	445,566	-2.74(-1.88%)
Oct 08, 2012	147.18	147.18	145.57	145.79	810,688	-1.39(-0.94%)
Oct 05, 2012	147.60	148.54	146.57	147.18	783,526	+0.36(+0.25%)
Oct 04, 2012	147.00	147.78	146.06	146.82	399,212	+0.60(+0.41%)
Oct 03, 2012	145.74	146.25	144.61	146.22	438,378	+1.04(+0.72%)
Oct 02, 2012	144.93	145.21	144.21	145.18	1,790,346	+1.55(+1.08%)

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.