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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	56.39	56.41	56.05	56.11	364,539	-0.24(-0.43%)
Apr 27, 2012	56.47	56.52	55.79	56.35	227,400	+0.01(+0.02%)
Apr 26, 2012	55.27	56.44	55.27	56.34	363,678	+1.27(+2.31%)
Apr 25, 2012	54.78	55.20	54.46	55.07	220,145	+1.20(+2.23%)
Apr 24, 2012	54.39	54.53	53.69	53.87	175,965	-0.40(-0.74%)
Apr 23, 2012	54.26	54.33	53.75	54.27	320,187	-0.67(-1.22%)
Apr 20, 2012	56.30	56.30	54.91	54.94	456,043	-1.30(-2.31%)
Apr 19, 2012	56.69	57.59	55.94	56.24	255,750	-0.70(-1.23%)
Apr 18, 2012	56.77	57.14	56.34	56.94	172,607	-0.42(-0.73%)
Apr 17, 2012	56.90	57.64	56.90	57.36	337,554	+0.88(+1.56%)
Apr 16, 2012	56.99	57.06	55.99	56.48	242,045	-0.02(-0.04%)
Apr 13, 2012	57.34	57.48	56.47	56.50	221,896	-1.02(-1.77%)
Apr 12, 2012	56.66	57.72	56.60	57.52	145,469	+1.07(+1.90%)
Apr 11, 2012	56.25	56.86	56.16	56.45	216,856	+0.93(+1.68%)
Apr 10, 2012	56.45	56.91	55.42	55.52	283,062	-1.07(-1.89%)
Apr 09, 2012	56.49	56.73	56.21	56.59	248,403	-0.76(-1.33%)
Apr 05, 2012	56.97	57.55	56.97	57.35	463,131	+0.09(+0.16%)
Apr 04, 2012	57.74	57.82	56.70	57.26	353,997	-1.29(-2.20%)
Apr 03, 2012	59.19	59.28	58.31	58.55	432,230	-0.95(-1.60%)
Apr 02, 2012	59.18	59.64	58.60	59.50	126,315	+0.05(+0.08%)
Mar 30, 2012	59.62	59.80	59.00	59.45	195,258	+0.25(+0.42%)
Mar 29, 2012	58.66	59.32	58.45	59.20	433,667	+0.01(+0.02%)
Mar 28, 2012	59.96	60.02	58.78	59.19	352,630	-0.69(-1.15%)
Mar 27, 2012	59.93	60.33	59.88	59.88	211,726	-0.02(-0.03%)
Mar 26, 2012	59.55	59.92	59.23	59.90	266,625	+0.71(+1.20%)
Mar 23, 2012	59.01	59.21	58.50	59.19	268,943	+0.12(+0.20%)
Mar 22, 2012	58.90	59.21	58.60	59.07	206,497	-0.32(-0.54%)
Mar 21, 2012	59.31	59.67	59.03	59.39	121,908	+0.24(+0.41%)
Mar 20, 2012	59.23	59.37	58.69	59.15	238,817	-0.47(-0.79%)
Mar 19, 2012	59.23	59.84	58.96	59.62	178,482	+0.42(+0.71%)
Mar 16, 2012	59.30	59.30	58.87	59.20	244,448	+0.10(+0.17%)
Mar 15, 2012	58.24	59.15	58.22	59.10	691,170	+1.15(+1.98%)
Mar 14, 2012	58.28	58.92	57.88	57.95	223,642	-0.19(-0.33%)
Mar 13, 2012	57.36	58.14	57.31	58.14	397,997	+1.24(+2.18%)
Mar 12, 2012	57.42	57.42	56.71	56.90	172,921	-0.55(-0.96%)
Mar 09, 2012	56.79	57.49	56.79	57.45	233,983	+0.62(+1.09%)
Mar 08, 2012	56.52	56.97	56.25	56.83	511,463	+0.83(+1.48%)
Mar 07, 2012	55.29	56.23	55.29	56.00	400,510	+0.81(+1.47%)
Mar 06, 2012	54.87	55.29	54.53	55.19	257,082	-0.52(-0.93%)
Mar 05, 2012	56.90	56.95	55.50	55.71	381,799	-1.36(-2.38%)
Mar 02, 2012	57.64	57.99	57.06	57.07	158,290	-0.65(-1.13%)
Mar 01, 2012	57.86	58.27	57.48	57.72	162,090	+0.04(+0.07%)
Feb 29, 2012	58.67	58.67	57.57	57.68	208,997	-0.87(-1.49%)
Feb 28, 2012	57.71	58.86	57.71	58.55	265,750	+0.93(+1.61%)
Feb 27, 2012	57.25	58.05	56.87	57.62	206,582	+0.06(+0.10%)
Feb 24, 2012	57.83	58.12	57.50	57.56	278,377	-0.18(-0.31%)
Feb 23, 2012	57.60	57.83	56.90	57.74	117,638	+0.10(+0.17%)
Feb 22, 2012	57.80	58.16	57.44	57.64	119,440	-0.21(-0.36%)
Feb 21, 2012	58.86	58.86	57.67	57.85	154,091	-0.80(-1.36%)
Feb 17, 2012	59.52	59.64	58.61	58.65	158,395	-0.55(-0.93%)
Feb 16, 2012	57.89	59.28	57.67	59.20	257,995	+1.45(+2.51%)
Feb 15, 2012	57.90	58.42	57.69	57.75	262,263	+0.30(+0.52%)
Feb 14, 2012	57.08	57.46	56.93	57.45	344,225	+0.21(+0.37%)
Feb 13, 2012	57.44	57.67	56.50	57.24	52,695	+0.17(+0.30%)
Feb 10, 2012	57.53	57.76	56.81	57.07	153,536	-1.13(-1.94%)
Feb 09, 2012	58.26	58.34	57.76	58.20	137,333	+0.19(+0.33%)
Feb 08, 2012	57.41	58.43	57.41	58.01	232,315	+0.69(+1.20%)
Feb 07, 2012	57.09	57.48	56.68	57.32	536,396	+0.03(+0.05%)
Feb 06, 2012	57.77	57.77	56.98	57.29	149,492	-0.66(-1.14%)
Feb 03, 2012	57.77	58.19	57.53	57.95	277,354	+0.89(+1.56%)
Feb 02, 2012	56.93	57.44	56.75	57.06	404,169	+0.31(+0.55%)

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.