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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.