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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	87.77	87.94	87.94	87.94	80,300	+0.66(+0.76%)
Aug 28, 2014	86.55	87.33	86.43	87.28	69,193	+0.28(+0.32%)
Aug 27, 2014	86.88	87.07	86.48	87.00	118,869	+0.16(+0.18%)
Aug 26, 2014	86.92	87.16	86.75	86.84	51,031	+0.01(+0.01%)
Aug 25, 2014	87.68	87.68	86.67	86.83	82,595	-0.31(-0.36%)
Aug 22, 2014	87.03	87.50	86.79	87.14	155,809	+0.06(+0.07%)
Aug 21, 2014	86.71	87.13	86.55	87.08	136,528	+0.33(+0.38%)
Aug 20, 2014	85.91	86.85	85.91	86.75	87,560	+0.72(+0.84%)
Aug 19, 2014	85.64	86.16	85.55	86.03	237,421	+0.61(+0.71%)
Aug 18, 2014	85.39	85.39	84.85	85.42	162,842	+0.33(+0.39%)
Aug 15, 2014	84.86	85.28	84.11	85.09	207,532	+0.89(+1.06%)
Aug 14, 2014	84.04	84.33	84.04	84.20	156,372	+0.16(+0.19%)
Aug 13, 2014	83.38	84.03	83.38	84.04	135,767	+0.79(+0.95%)
Aug 12, 2014	83.25	83.42	82.54	83.25	65,608	-0.06(-0.07%)
Aug 11, 2014	82.94	83.77	82.91	83.31	478,399	+0.75(+0.91%)
Aug 08, 2014	81.86	82.58	81.74	82.56	217,473	+1.01(+1.24%)
Aug 07, 2014	83.17	83.22	81.36	81.55	293,035	-1.11(-1.34%)
Aug 06, 2014	82.08	83.25	81.95	82.66	286,642	+0.27(+0.33%)
Aug 05, 2014	83.00	83.31	82.10	82.39	414,666	-0.88(-1.06%)
Aug 04, 2014	83.13	83.51	82.47	83.27	240,247	+0.36(+0.43%)
Aug 01, 2014	82.51	83.34	82.20	82.91	195,831	+0.27(+0.33%)
Jul 31, 2014	83.40	83.66	82.28	82.64	818,601	-1.71(-2.03%)
Jul 30, 2014	84.26	84.61	83.85	84.35	572,771	+0.81(+0.97%)
Jul 29, 2014	83.96	84.35	83.53	83.54	192,587	-0.15(-0.18%)
Jul 28, 2014	83.80	83.84	82.68	83.69	600,625	-0.08(-0.10%)
Jul 25, 2014	84.83	84.83	83.58	83.77	737,243	-1.69(-1.98%)
Jul 24, 2014	86.22	86.23	85.42	85.46	307,183	-0.80(-0.93%)
Jul 23, 2014	87.85	87.85	86.21	86.26	265,835	-2.02(-2.29%)
Jul 22, 2014	88.06	88.43	87.88	88.28	114,076	+0.57(+0.65%)
Jul 21, 2014	87.26	87.89	87.14	87.71	118,464	+0.26(+0.30%)
Jul 18, 2014	86.66	87.53	86.55	87.45	201,814	+1.13(+1.31%)
Jul 17, 2014	87.69	87.72	86.19	86.32	370,304	-2.29(-2.58%)
Jul 16, 2014	88.27	88.66	88.10	88.61	102,716	+1.02(+1.16%)
Jul 15, 2014	87.89	88.15	86.78	87.59	144,857	-0.26(-0.30%)
Jul 14, 2014	87.91	88.16	87.59	87.85	312,470	+0.43(+0.49%)
Jul 11, 2014	87.44	87.61	87.07	87.42	115,888	-0.01(-0.01%)
Jul 10, 2014	86.56	87.75	86.27	87.43	156,983	-0.40(-0.46%)
Jul 09, 2014	87.24	87.88	86.89	87.83	127,646	+0.53(+0.61%)
Jul 08, 2014	87.66	87.76	86.47	87.30	175,266	-0.47(-0.54%)
Jul 07, 2014	88.42	88.42	87.64	87.77	156,000	-0.59(-0.67%)
Jul 03, 2014	88.10	88.36	88.36	88.36	105,600	+0.55(+0.63%)
Jul 02, 2014	87.86	87.94	87.54	87.81	148,639	+0.23(+0.26%)
Jul 01, 2014	86.73	87.92	86.67	87.58	102,345	+1.18(+1.37%)
Jun 30, 2014	85.67	86.47	85.54	86.40	99,000	+0.94(+1.10%)
Jun 27, 2014	85.15	85.51	85.04	85.46	158,896	+0.11(+0.13%)
Jun 26, 2014	85.79	85.79	84.75	85.35	82,629	-0.38(-0.44%)
Jun 25, 2014	85.21	85.82	84.85	85.73	145,105	+0.36(+0.42%)
Jun 24, 2014	86.29	86.65	85.20	85.37	375,966	-0.94(-1.09%)
Jun 23, 2014	86.74	86.74	86.21	86.31	476,233	-0.32(-0.37%)
Jun 20, 2014	86.56	86.63	86.23	86.63	228,604	+0.26(+0.30%)
Jun 19, 2014	86.47	86.47	85.82	86.37	301,739	+0.12(+0.14%)
Jun 18, 2014	86.73	86.73	85.62	86.25	231,309	-0.36(-0.42%)
Jun 17, 2014	85.83	86.73	85.83	86.61	110,222	+0.63(+0.73%)
Jun 16, 2014	85.38	86.14	85.36	85.98	253,659	+0.51(+0.60%)
Jun 13, 2014	85.41	85.71	85.02	85.47	130,516	+0.83(+0.98%)
Jun 12, 2014	84.87	85.22	84.34	84.64	289,073	-0.29(-0.34%)
Jun 11, 2014	84.46	85.25	84.44	84.93	114,659	+0.44(+0.52%)
Jun 10, 2014	84.31	84.54	83.95	84.49	66,393	+0.33(+0.39%)
Jun 06, 2014	83.98	84.24	83.88	84.16	110,873	+0.49(+0.59%)
Jun 05, 2014	83.39	83.86	82.99	83.67	86,881	+0.41(+0.49%)
Jun 04, 2014	82.77	83.38	82.63	83.26	212,190	+0.37(+0.45%)
Jun 03, 2014	82.16	82.95	81.94	82.89	112,330	+0.77(+0.94%)

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.