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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	66.02	66.85	65.76	66.65	0	+0.07(+0.11%)
Sep 27, 2013	66.79	66.85	66.44	66.58	0	-0.54(-0.80%)
Sep 26, 2013	67.31	67.54	66.89	67.12	0	-0.04(-0.06%)
Sep 25, 2013	67.14	67.52	66.74	67.16	0	+0.07(+0.10%)
Sep 24, 2013	66.90	67.38	66.63	67.09	0	+0.12(+0.18%)
Sep 23, 2013	67.72	67.72	66.70	66.97	0	-0.28(-0.42%)
Sep 20, 2013	67.78	67.99	67.18	67.25	0	-0.37(-0.55%)
Sep 19, 2013	67.98	68.03	67.40	67.62	0	-0.20(-0.29%)
Sep 18, 2013	67.31	67.92	66.97	67.82	0	+0.60(+0.89%)
Sep 17, 2013	67.17	67.37	66.99	67.22	0	+0.46(+0.69%)
Sep 16, 2013	67.09	67.16	66.73	66.76	0	+0.22(+0.33%)
Sep 13, 2013	66.20	66.55	65.94	66.54	0	+0.31(+0.47%)
Sep 12, 2013	66.65	66.76	66.19	66.23	0	-0.44(-0.66%)
Sep 11, 2013	66.53	66.83	66.08	66.67	0	-0.18(-0.27%)
Sep 10, 2013	65.93	66.87	65.93	66.85	0	+1.28(+1.95%)
Sep 09, 2013	64.88	65.76	64.88	65.57	0	+0.86(+1.33%)
Sep 06, 2013	65.20	65.24	64.25	64.71	0	-0.30(-0.46%)
Sep 05, 2013	64.72	65.14	64.72	65.01	0	+0.49(+0.76%)
Sep 04, 2013	63.32	64.66	63.21	64.52	0	+1.59(+2.53%)
Sep 03, 2013	63.16	63.73	62.65	62.93	0	+0.52(+0.83%)
Aug 30, 2013	62.98	62.98	62.20	62.41	0	-0.54(-0.86%)
Aug 29, 2013	62.36	63.07	62.27	62.95	106,506	+0.65(+1.04%)
Aug 28, 2013	61.67	62.50	61.67	62.30	0	+0.80(+1.30%)
Aug 27, 2013	62.45	62.45	61.37	61.50	0	-1.55(-2.46%)
Aug 26, 2013	63.15	63.45	63.03	63.05	0	-0.12(-0.19%)
Aug 23, 2013	63.27	63.48	62.88	63.17	0	+0.00(+0.00%)
Aug 22, 2013	62.68	63.30	62.68	63.17	0	+0.69(+1.10%)
Aug 21, 2013	62.69	62.99	62.45	62.48	0	-0.48(-0.76%)
Aug 20, 2013	62.55	63.13	62.55	62.96	0	+0.44(+0.70%)
Aug 19, 2013	62.83	63.14	62.49	62.52	202,347	-0.45(-0.71%)
Aug 16, 2013	62.86	63.51	62.60	62.97	0	+0.22(+0.35%)
Aug 15, 2013	63.37	63.53	62.71	62.75	100,074	-1.45(-2.26%)
Aug 14, 2013	64.64	64.77	64.12	64.20	0	-0.99(-1.52%)
Aug 13, 2013	64.85	65.28	64.23	65.19	77,003	+0.76(+1.18%)
Aug 12, 2013	63.97	64.63	63.82	64.43	45,752	+0.24(+0.37%)
Aug 09, 2013	64.40	64.52	64.10	64.19	34,447	-0.33(-0.51%)
Aug 08, 2013	64.78	64.86	64.17	64.52	57,364	+0.03(+0.05%)
Aug 07, 2013	65.00	65.00	64.23	64.49	124,086	-0.71(-1.09%)
Aug 06, 2013	65.41	65.41	64.90	65.20	261,295	-0.40(-0.61%)
Aug 05, 2013	65.51	65.69	65.42	65.60	31,419	-0.14(-0.21%)
Aug 02, 2013	65.94	65.94	65.31	65.74	29,990	-0.36(-0.54%)
Aug 01, 2013	65.59	66.14	65.47	66.10	60,518	+1.13(+1.74%)
Jul 31, 2013	64.68	65.32	64.68	64.97	0	+0.32(+0.49%)
Jul 30, 2013	64.08	64.79	64.08	64.65	0	+0.77(+1.21%)
Jul 29, 2013	64.07	64.39	63.75	63.88	0	-0.41(-0.64%)
Jul 26, 2013	64.32	64.32	63.95	64.29	0	-0.51(-0.79%)
Jul 25, 2013	64.45	64.86	64.07	64.80	0	+0.33(+0.51%)
Jul 24, 2013	65.89	65.97	64.40	64.47	0	-1.23(-1.87%)
Jul 23, 2013	66.15	66.57	65.57	65.70	0	-0.19(-0.29%)
Jul 22, 2013	66.02	66.13	65.66	65.89	0	-0.13(-0.20%)
Jul 19, 2013	65.90	66.05	65.51	66.02	0	-0.17(-0.26%)
Jul 18, 2013	66.50	66.76	65.98	66.19	0	-0.59(-0.88%)
Jul 17, 2013	66.73	67.01	66.57	66.78	93,438	+0.05(+0.07%)
Jul 16, 2013	66.57	66.97	66.43	66.73	0	+0.26(+0.39%)
Jul 15, 2013	66.63	66.63	66.36	66.47	0	+0.00(+0.00%)
Jul 12, 2013	66.32	66.60	66.18	66.47	0	+0.36(+0.55%)
Jul 11, 2013	65.75	66.16	65.43	66.11	0	+1.41(+2.17%)
Jul 10, 2013	64.00	64.83	63.99	64.70	0	+0.66(+1.03%)
Jul 09, 2013	63.98	64.19	63.79	64.04	0	+0.68(+1.07%)
Jul 08, 2013	64.90	64.93	63.18	63.36	0	-1.29(-2.00%)
Jul 05, 2013	64.38	64.72	64.01	64.65	0	+0.83(+1.30%)
Jul 03, 2013	63.32	64.10	63.32	63.82	0	+0.29(+0.46%)
Jul 02, 2013	63.38	64.16	63.12	63.53	0	+0.09(+0.14%)
Jul 01, 2013	63.82	64.15	63.41	63.44	0	-0.08(-0.13%)
Jun 28, 2013	63.38	63.93	62.82	63.52	200,246	+0.22(+0.35%)
Jun 27, 2013	63.55	63.83	63.30	63.30	0	+0.22(+0.35%)
Jun 26, 2013	63.59	63.68	62.71	63.08	0	+0.19(+0.30%)
Jun 25, 2013	62.16	63.03	61.93	62.89	0	+1.50(+2.44%)
Jun 24, 2013	62.28	62.28	60.93	61.39	0	-1.34(-2.14%)
Jun 21, 2013	63.12	63.12	61.94	62.73	102,593	+0.27(+0.43%)
Jun 20, 2013	63.69	63.72	62.35	62.46	0	-2.04(-3.16%)
Jun 19, 2013	65.33	65.55	64.48	64.50	0	-0.77(-1.18%)
Jun 18, 2013	64.50	65.32	64.50	65.27	0	+1.06(+1.65%)
Jun 17, 2013	64.06	64.62	63.91	64.21	0	+0.92(+1.45%)
Jun 14, 2013	63.70	63.87	63.19	63.29	0	-0.26(-0.41%)
Jun 13, 2013	62.26	63.64	62.12	63.55	128,836	+1.27(+2.04%)
Jun 12, 2013	63.59	63.72	62.22	62.28	114,874	-0.73(-1.16%)
Jun 11, 2013	63.92	63.96	62.97	63.01	430,521	-1.45(-2.25%)
Jun 10, 2013	64.20	64.55	63.94	64.46	0	+0.39(+0.61%)
Jun 07, 2013	63.49	64.15	63.10	64.07	0	+0.94(+1.49%)
Jun 06, 2013	63.28	63.67	62.58	63.13	0	-0.09(-0.14%)
Jun 05, 2013	64.02	64.10	63.18	63.22	0	-0.98(-1.53%)
Jun 04, 2013	64.18	64.87	63.99	64.20	187,597	+0.29(+0.45%)
Jun 03, 2013	63.98	64.47	63.20	63.91	177,128	+0.23(+0.36%)
May 31, 2013	64.23	64.66	63.68	63.68	587,125	-0.85(-1.32%)
May 30, 2013	63.85	64.76	63.76	64.53	0	+0.98(+1.54%)
May 29, 2013	62.98	63.75	62.91	63.55	71,889	+0.24(+0.38%)
May 28, 2013	63.42	63.80	63.16	63.31	152,410	+0.57(+0.91%)
May 24, 2013	62.59	62.74	62.12	62.74	0	-0.02(-0.03%)
May 23, 2013	61.85	62.84	61.67	62.76	0	+0.01(+0.02%)
May 22, 2013	63.99	64.40	62.46	62.75	0	-1.01(-1.58%)
May 21, 2013	63.82	63.96	63.65	63.76	0	-0.01(-0.02%)
May 20, 2013	63.91	64.12	63.65	63.77	0	-0.12(-0.19%)
May 17, 2013	63.40	63.94	63.28	63.89	0	+0.81(+1.28%)
May 16, 2013	63.63	63.85	63.03	63.08	106,033	-0.45(-0.71%)
May 15, 2013	62.89	63.75	62.89	63.53	0	+0.90(+1.44%)
May 13, 2013	62.95	63.16	62.55	62.63	0	-0.61(-0.96%)
May 10, 2013	62.76	63.28	62.75	63.24	0	+0.55(+0.88%)
May 09, 2013	62.31	62.97	62.13	62.69	0	+0.46(+0.74%)
May 08, 2013	61.63	62.41	61.63	62.23	0	+0.66(+1.07%)
May 07, 2013	61.84	61.84	61.25	61.57	0	+0.05(+0.08%)
May 06, 2013	61.47	61.84	61.27	61.52	0	+0.48(+0.79%)
May 03, 2013	61.18	61.57	61.04	61.04	0	+0.47(+0.78%)
May 02, 2013	60.26	60.69	59.83	60.57	0	+0.79(+1.32%)
May 01, 2013	60.24	60.33	59.71	59.78	0	-0.47(-0.78%)
Apr 30, 2013	59.88	60.28	59.47	60.25	0	+0.46(+0.77%)
Apr 29, 2013	59.18	59.93	59.09	59.79	132,575	+0.73(+1.24%)
Apr 26, 2013	59.31	59.31	58.86	59.06	641,186	-0.58(-0.97%)
Apr 25, 2013	59.40	59.99	59.24	59.64	167,787	+0.58(+0.98%)
Apr 24, 2013	58.27	59.23	58.15	59.06	0	+0.75(+1.29%)
Apr 23, 2013	57.62	58.43	57.52	58.31	116,720	+1.18(+2.06%)
Apr 22, 2013	56.89	57.32	55.97	57.13	99,574	+0.61(+1.08%)
Apr 19, 2013	56.12	56.68	55.65	56.52	188,333	+0.42(+0.75%)
Apr 18, 2013	57.21	57.54	55.93	56.10	456,146	-0.48(-0.85%)
Apr 17, 2013	57.83	57.83	56.36	56.58	199,818	-1.96(-3.35%)
Apr 16, 2013	57.82	58.58	57.63	58.54	70,583	+1.18(+2.06%)
Apr 15, 2013	58.25	58.55	57.28	57.36	166,233	-1.43(-2.43%)
Apr 12, 2013	58.63	58.88	58.12	58.79	75,536	-0.24(-0.41%)
Apr 11, 2013	58.92	59.41	58.69	59.03	127,468	-0.28(-0.47%)
Apr 10, 2013	58.16	59.33	58.16	59.31	177,191	+1.30(+2.24%)
Apr 09, 2013	57.28	58.42	57.18	58.01	65,925	+0.55(+0.96%)
Apr 08, 2013	56.86	57.47	56.32	57.46	101,066	+0.69(+1.22%)
Apr 05, 2013	56.05	56.85	55.74	56.77	190,264	-0.30(-0.53%)
Apr 04, 2013	56.37	57.09	56.07	57.07	116,835	+0.74(+1.31%)
Apr 03, 2013	57.50	57.65	56.14	56.33	390,493	-1.16(-2.02%)
Apr 02, 2013	58.33	58.33	57.27	57.49	130,765	-0.51(-0.88%)
Apr 01, 2013	59.35	59.35	57.85	58.00	93,931	-1.21(-2.04%)
Mar 28, 2013	58.73	59.26	58.57	59.21	135,002	+0.40(+0.68%)
Mar 27, 2013	58.39	58.89	58.03	58.81	88,126	+0.12(+0.20%)
Mar 26, 2013	58.54	58.74	58.28	58.69	51,669	+0.45(+0.77%)
Mar 25, 2013	58.50	58.71	57.86	58.24	142,304	-0.26(-0.44%)
Mar 22, 2013	58.33	58.75	58.14	58.50	94,104	+0.64(+1.11%)
Mar 21, 2013	58.46	58.47	57.79	57.86	559,746	-0.95(-1.62%)
Mar 20, 2013	58.37	58.84	58.30	58.81	324,501	+0.77(+1.33%)
Mar 19, 2013	58.52	58.63	57.53	58.04	369,826	-0.24(-0.41%)
Mar 18, 2013	58.42	58.79	57.99	58.28	126,444	-0.75(-1.27%)
Mar 15, 2013	60.06	60.06	58.88	59.03	247,625	-0.98(-1.63%)
Mar 14, 2013	60.07	60.30	59.93	60.01	200,465	+0.31(+0.52%)
Mar 13, 2013	59.53	59.88	59.20	59.70	240,832	+0.18(+0.30%)
Mar 12, 2013	59.20	59.58	59.05	59.52	340,908	+0.25(+0.42%)
Mar 11, 2013	59.16	59.35	58.71	59.27	176,369	+0.06(+0.10%)
Mar 08, 2013	59.35	59.48	58.70	59.21	185,020	+0.08(+0.14%)
Mar 07, 2013	59.00	59.41	58.95	59.13	137,185	+0.27(+0.46%)
Mar 06, 2013	58.98	59.20	58.72	58.86	176,081	+0.07(+0.12%)
Mar 05, 2013	58.13	58.93	58.13	58.79	152,612	+1.13(+1.96%)
Mar 04, 2013	57.65	57.77	57.25	57.66	156,009	-0.16(-0.28%)
Mar 01, 2013	57.66	58.02	57.06	57.82	173,827	-0.24(-0.41%)
Feb 28, 2013	58.06	58.48	57.93	58.06	178,734	+0.04(+0.07%)
Feb 27, 2013	57.42	58.30	57.11	58.02	229,556	+0.94(+1.65%)
Feb 26, 2013	57.05	57.22	56.62	57.08	134,550	+0.38(+0.67%)
Feb 25, 2013	58.11	58.31	56.69	56.70	278,777	-1.10(-1.90%)
Feb 22, 2013	57.14	57.83	56.98	57.80	208,095	+1.19(+2.10%)
Feb 21, 2013	57.52	57.52	56.21	56.61	175,997	-1.08(-1.87%)
Feb 20, 2013	59.00	59.02	57.65	57.69	304,976	-1.26(-2.14%)
Feb 19, 2013	58.34	58.99	58.32	58.95	176,849	+0.67(+1.15%)
Feb 15, 2013	58.62	58.76	58.03	58.28	77,550	-0.32(-0.55%)
Feb 14, 2013	57.81	58.63	57.75	58.60	185,496	+0.60(+1.03%)
Feb 13, 2013	58.00	58.29	57.74	58.00	122,950	+0.12(+0.21%)
Feb 12, 2013	57.70	57.98	57.62	57.88	329,826	+0.10(+0.17%)
Feb 11, 2013	57.74	57.92	57.47	57.78	145,974	+0.14(+0.24%)
Feb 08, 2013	57.07	57.75	57.07	57.64	248,373	+0.70(+1.23%)
Feb 07, 2013	57.19	57.29	56.46	56.94	186,189	-0.31(-0.54%)
Feb 06, 2013	56.76	57.31	56.76	57.25	134,230	+1.02(+1.81%)
Feb 04, 2013	56.68	57.22	56.22	56.23	350,661	-0.88(-1.54%)
Feb 01, 2013	56.30	57.14	56.28	57.11	254,010	+1.09(+1.94%)
Jan 31, 2013	56.27	56.50	55.92	56.02	188,606	-0.14(-0.25%)
Jan 30, 2013	56.03	56.50	55.99	56.16	156,642	+0.06(+0.11%)
Jan 29, 2013	56.37	56.37	55.92	56.10	205,619	-0.36(-0.64%)
Jan 28, 2013	56.36	56.66	56.29	56.46	178,043	+0.14(+0.25%)
Jan 25, 2013	56.00	56.60	55.95	56.32	278,572	+0.71(+1.28%)
Jan 24, 2013	55.39	56.13	55.24	55.61	199,149	-0.53(-0.94%)
Jan 23, 2013	55.80	56.20	55.63	56.14	284,544	+0.62(+1.12%)
Jan 22, 2013	55.74	55.74	55.24	55.52	152,074	-0.19(-0.34%)
Jan 18, 2013	55.65	55.90	55.46	55.71	324,744	-0.24(-0.43%)
Jan 17, 2013	55.27	56.06	55.11	55.95	578,357	+1.04(+1.89%)
Jan 16, 2013	54.18	55.01	54.18	54.91	265,804	+0.65(+1.20%)
Jan 15, 2013	54.39	54.39	54.01	54.26	145,666	-0.30(-0.55%)
Jan 14, 2013	54.40	54.69	54.12	54.56	279,670	-0.09(-0.16%)
Jan 11, 2013	54.30	54.72	54.30	54.65	192,614	+0.26(+0.48%)
Jan 10, 2013	54.22	54.46	53.96	54.39	190,746	+0.78(+1.45%)
Jan 09, 2013	53.38	53.65	53.28	53.61	85,585	+0.51(+0.96%)
Jan 08, 2013	53.65	53.77	53.05	53.10	304,697	-0.62(-1.15%)
Jan 07, 2013	53.76	53.94	53.38	53.72	214,157	-0.19(-0.36%)
Jan 04, 2013	54.06	54.07	53.61	53.91	134,636	-0.03(-0.06%)
Jan 03, 2013	54.26	54.37	53.76	53.94	167,630	-0.37(-0.68%)
Jan 02, 2013	53.98	54.31	52.02	54.31	673,557	+2.29(+4.40%)
Dec 31, 2012	51.16	52.17	51.05	52.02	117,805	+0.86(+1.68%)
Dec 28, 2012	51.17	51.68	51.12	51.16	131,947	-0.33(-0.64%)
Dec 27, 2012	51.71	51.73	50.91	51.49	161,930	-0.27(-0.52%)
Dec 26, 2012	52.28	52.59	51.69	51.76	83,436	-0.34(-0.65%)
Dec 24, 2012	52.26	52.34	51.93	52.10	79,565	-0.24(-0.46%)
Dec 21, 2012	51.75	52.37	51.28	52.34	153,026	-0.49(-0.93%)
Dec 20, 2012	52.95	52.96	52.43	52.83	181,283	-0.10(-0.19%)
Dec 19, 2012	52.81	53.35	52.81	52.93	459,868	-0.12(-0.23%)
Dec 18, 2012	52.29	53.08	52.11	53.05	330,871	+0.98(+1.88%)
Dec 17, 2012	51.95	52.34	51.68	52.07	235,051	+0.22(+0.42%)
Dec 14, 2012	52.19	52.31	51.67	51.85	147,206	-0.40(-0.77%)
Dec 13, 2012	52.64	53.17	52.09	52.25	101,407	-0.50(-0.95%)
Dec 12, 2012	53.08	53.21	52.67	52.75	333,732	-0.20(-0.38%)
Dec 11, 2012	52.25	53.10	52.16	52.95	263,889	+0.99(+1.91%)
Dec 10, 2012	51.61	52.09	51.61	51.96	145,425	+0.34(+0.66%)
Dec 07, 2012	51.72	51.76	51.29	51.62	107,147	+0.11(+0.21%)
Dec 06, 2012	50.92	51.57	50.92	51.51	225,889	+0.50(+0.98%)
Dec 05, 2012	51.18	51.19	50.61	51.01	78,511	+0.01(+0.02%)
Dec 04, 2012	50.67	51.18	50.51	51.00	226,674	+0.07(+0.14%)
Nov 30, 2012	51.07	51.22	50.80	50.93	102,866	-0.07(-0.14%)
Nov 29, 2012	51.06	51.25	50.70	51.00	194,806	+0.15(+0.29%)
Nov 28, 2012	50.07	50.93	49.59	50.85	154,687	+0.53(+1.05%)
Nov 27, 2012	50.49	50.80	50.26	50.32	127,013	-0.11(-0.22%)
Nov 26, 2012	50.17	50.56	50.06	50.43	76,623	+0.21(+0.42%)
Nov 23, 2012	49.75	50.50	49.57	50.22	100,682	+0.82(+1.66%)
Nov 21, 2012	49.29	49.44	49.14	49.40	132,847	+0.18(+0.37%)
Nov 20, 2012	49.21	49.33	48.76	49.22	322,334	-0.22(-0.44%)
Nov 19, 2012	49.15	49.44	48.86	49.44	133,930	+0.98(+2.02%)
Nov 16, 2012	48.60	48.73	47.58	48.46	253,586	+0.01(+0.02%)
Nov 15, 2012	49.21	49.29	48.31	48.45	299,792	-0.61(-1.24%)
Nov 14, 2012	50.20	50.36	48.97	49.06	269,811	-0.81(-1.62%)
Nov 13, 2012	49.94	50.31	49.81	49.87	139,091	-0.38(-0.76%)
Nov 12, 2012	50.47	50.58	49.95	50.25	172,654	+0.03(+0.06%)
Nov 09, 2012	50.06	50.86	50.03	50.22	142,314	+0.06(+0.12%)
Nov 08, 2012	51.01	51.03	50.16	50.16	217,762	-0.58(-1.14%)
Nov 07, 2012	51.45	51.59	50.50	50.74	407,791	-1.41(-2.70%)
Nov 06, 2012	51.49	52.25	51.41	52.15	221,109	+0.77(+1.50%)
Nov 05, 2012	50.51	51.55	50.39	51.38	92,905	+0.88(+1.74%)
Nov 02, 2012	51.46	51.62	50.50	50.50	235,925	-0.96(-1.87%)
Nov 01, 2012	49.93	51.56	49.89	51.46	316,434	+1.57(+3.15%)
Oct 31, 2012	49.80	50.24	49.63	49.89	261,840	+0.09(+0.18%)
Oct 26, 2012	49.63	49.80	49.80	49.80	133,100	+0.16(+0.32%)
Oct 25, 2012	49.48	49.67	49.07	49.64	129,159	+0.72(+1.47%)
Oct 24, 2012	50.26	50.26	48.88	48.92	221,105	-0.80(-1.61%)
Oct 23, 2012	49.05	49.80	48.85	49.72	169,602	+0.25(+0.51%)
Oct 19, 2012	50.99	50.99	49.47	49.47	306,022	-1.53(-3.00%)
Oct 18, 2012	51.20	51.44	50.77	51.00	216,258	-0.50(-0.97%)
Oct 17, 2012	51.13	51.78	51.04	51.50	144,155	-0.10(-0.19%)
Oct 16, 2012	50.59	51.64	50.59	51.60	207,552	+1.15(+2.28%)
Oct 15, 2012	49.97	50.57	49.97	50.45	192,572	+0.67(+1.35%)
Oct 12, 2012	50.03	50.20	49.72	49.78	252,791	-0.29(-0.58%)
Oct 11, 2012	50.51	50.51	50.02	50.07	171,593	+0.15(+0.30%)
Oct 10, 2012	50.61	50.61	49.87	49.92	260,636	-0.70(-1.38%)
Oct 09, 2012	51.39	51.40	50.47	50.62	273,144	-0.79(-1.54%)
Oct 08, 2012	51.62	51.76	51.29	51.41	267,808	-0.57(-1.10%)
Oct 05, 2012	52.23	52.85	51.89	51.98	250,393	-0.06(-0.12%)
Oct 04, 2012	51.90	52.10	51.50	52.04	146,769	+0.27(+0.52%)
Oct 03, 2012	52.04	52.07	51.57	51.77	189,521	-0.16(-0.31%)
Oct 02, 2012	51.95	52.01	51.61	51.93	143,093	+0.25(+0.48%)

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.