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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	55.85	56.00	55.12	55.51	108,728	+0.04(+0.07%)
Jan 30, 2012	55.68	55.68	54.85	55.47	314,889	-0.58(-1.03%)
Jan 27, 2012	55.70	56.24	55.54	56.05	138,011	+0.18(+0.32%)
Jan 26, 2012	56.67	56.94	55.57	55.87	259,199	-0.59(-1.04%)
Jan 25, 2012	56.37	56.58	55.60	56.46	396,642	+0.24(+0.43%)
Jan 24, 2012	55.82	56.40	55.63	56.22	486,852	+0.20(+0.36%)
Jan 23, 2012	56.15	56.40	55.61	56.02	1,494,422	-0.18(-0.32%)
Jan 20, 2012	55.68	56.26	55.62	56.20	1,601,417	+0.27(+0.48%)
Jan 19, 2012	55.35	55.98	55.22	55.93	582,066	+1.09(+1.99%)
Jan 18, 2012	52.78	54.95	52.78	54.84	473,440	+2.65(+5.08%)
Jan 17, 2012	52.53	52.78	52.16	52.19	67,643	+0.15(+0.29%)
Jan 13, 2012	52.61	52.66	51.90	52.04	389,791	-1.08(-2.03%)
Jan 12, 2012	52.73	53.22	52.41	53.12	120,490	+0.56(+1.07%)
Jan 11, 2012	52.18	52.71	52.03	52.56	398,624	+0.18(+0.34%)
Jan 10, 2012	52.54	52.65	52.17	52.38	233,453	+0.52(+1.00%)
Jan 09, 2012	51.13	51.95	51.07	51.86	356,665	+1.03(+2.03%)
Jan 06, 2012	50.68	50.95	50.36	50.83	101,612	+0.13(+0.26%)
Jan 05, 2012	49.87	50.78	49.82	50.70	382,671	+0.68(+1.36%)
Jan 04, 2012	49.80	50.13	49.40	50.02	395,766	+0.62(+1.26%)
Dec 30, 2011	49.51	49.79	49.40	49.40	146,749	-0.18(-0.36%)
Dec 29, 2011	49.38	49.66	49.11	49.58	91,882	+0.43(+0.87%)
Dec 28, 2011	49.95	49.95	49.10	49.15	71,606	-0.74(-1.48%)
Dec 27, 2011	49.82	50.30	49.72	49.89	327,883	-0.06(-0.12%)
Dec 23, 2011	49.82	50.00	49.52	49.95	44,681	+1.73(+3.59%)
Dec 21, 2011	48.82	48.82	47.54	48.22	98,661	-0.49(-1.01%)
Dec 20, 2011	47.92	48.88	47.92	48.71	661,228	+2.07(+4.44%)
Dec 19, 2011	48.05	48.16	46.61	46.64	446,199	-1.39(-2.89%)
Dec 16, 2011	47.97	48.63	47.79	48.03	302,585	+0.46(+0.97%)
Dec 15, 2011	48.41	48.63	47.39	47.57	146,186	-0.12(-0.25%)
Dec 14, 2011	48.46	48.56	47.54	47.69	461,873	-0.76(-1.57%)
Dec 13, 2011	50.03	50.14	48.23	48.45	361,327	-1.18(-2.38%)
Dec 12, 2011	50.20	50.20	49.00	49.63	217,876	-1.36(-2.67%)
Dec 09, 2011	49.81	51.21	49.53	50.99	142,211	+0.67(+1.33%)
Dec 08, 2011	51.46	51.90	50.27	50.32	54,296	-1.53(-2.95%)
Dec 07, 2011	50.95	51.97	50.64	51.85	132,084	+0.68(+1.33%)
Dec 06, 2011	51.38	51.46	50.88	51.17	92,522	-0.13(-0.25%)
Dec 05, 2011	51.42	51.88	51.08	51.30	80,268	+0.42(+0.83%)
Dec 02, 2011	51.60	51.73	50.81	50.88	200,686	+0.01(+0.02%)
Dec 01, 2011	50.51	51.06	50.27	50.87	145,589	+0.34(+0.67%)
Nov 30, 2011	49.24	50.68	49.24	50.53	232,158	+2.69(+5.62%)
Nov 29, 2011	48.36	48.59	47.73	47.84	165,177	-0.30(-0.62%)
Nov 28, 2011	48.26	48.54	47.75	48.14	242,311	+1.42(+3.04%)
Nov 25, 2011	47.05	47.68	46.72	46.72	39,346	-0.58(-1.23%)
Nov 23, 2011	48.28	48.32	47.26	47.30	193,585	-1.54(-3.15%)
Nov 22, 2011	49.26	49.63	48.53	48.84	360,574	-0.63(-1.27%)
Nov 21, 2011	49.60	49.72	48.72	49.47	179,524	-0.94(-1.86%)
Nov 18, 2011	51.02	51.09	50.13	50.41	111,001	-0.48(-0.94%)
Nov 17, 2011	52.75	52.75	50.24	50.89	240,455	-2.05(-3.87%)
Nov 16, 2011	52.71	53.72	52.71	52.94	304,086	-0.18(-0.34%)
Nov 15, 2011	52.17	53.44	52.17	53.12	224,768	+0.66(+1.26%)
Nov 14, 2011	52.98	53.31	52.13	52.46	220,643	-0.58(-1.09%)
Nov 11, 2011	51.96	53.29	51.93	53.04	129,702	+1.80(+3.51%)
Nov 10, 2011	51.48	51.64	50.52	51.24	160,864	+0.34(+0.67%)
Nov 09, 2011	52.12	52.12	50.77	50.90	195,504	-2.35(-4.41%)
Nov 08, 2011	53.41	53.51	52.44	53.25	100,865	+0.24(+0.45%)
Nov 07, 2011	52.91	53.11	52.12	53.01	145,028	-0.03(-0.06%)
Nov 04, 2011	52.14	53.24	52.04	53.04	144,099	+0.60(+1.14%)
Nov 03, 2011	51.41	52.52	50.42	52.44	191,356	+1.52(+2.99%)
Nov 02, 2011	51.13	51.38	50.52	50.92	196,611	+0.19(+0.37%)

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.