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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	101.01	101.48	100.60	101.07	604,637	+0.38(+0.38%)
May 28, 2015	100.69	101.11	100.02	100.69	408,598	+0.10(+0.10%)
May 27, 2015	97.09	100.92	97.06	100.59	438,725	+3.80(+3.93%)
May 26, 2015	97.39	97.48	96.35	96.79	261,834	-0.75(-0.77%)
May 22, 2015	97.22	97.54	97.54	97.54	137,000	+0.20(+0.21%)
May 21, 2015	96.77	97.49	96.35	97.34	153,429	+0.49(+0.51%)
May 20, 2015	96.76	97.54	96.42	96.85	286,199	+0.21(+0.22%)
May 19, 2015	97.23	97.70	96.30	96.64	152,383	-0.35(-0.36%)
May 18, 2015	96.18	97.04	95.91	96.99	208,508	+0.94(+0.98%)
May 15, 2015	96.07	96.41	95.64	96.05	126,401	+0.16(+0.17%)
May 14, 2015	95.42	96.24	95.07	95.89	292,085	+1.13(+1.19%)
May 13, 2015	94.68	95.44	94.50	94.76	131,296	+0.58(+0.62%)
May 12, 2015	94.63	94.75	93.75	94.18	332,036	-0.86(-0.90%)
May 11, 2015	94.98	95.39	94.65	95.04	164,986	+0.06(+0.06%)
May 08, 2015	94.81	95.38	94.72	94.98	218,973	+0.94(+1.00%)
May 07, 2015	93.38	94.18	93.38	94.04	309,500	+1.02(+1.10%)
May 06, 2015	93.48	93.91	92.34	93.02	465,822	-0.11(-0.12%)
May 05, 2015	94.52	94.76	93.04	93.13	249,350	-2.07(-2.17%)
May 04, 2015	95.61	95.81	94.95	95.20	220,780	-0.19(-0.20%)
May 01, 2015	93.67	95.61	93.64	95.39	507,933	+2.58(+2.78%)
Apr 30, 2015	93.45	93.80	92.23	92.81	774,705	-0.81(-0.87%)
Apr 29, 2015	93.43	93.90	92.65	93.62	261,464	-0.52(-0.55%)
Apr 28, 2015	94.10	94.34	92.83	94.14	400,861	+0.09(+0.10%)
Apr 27, 2015	93.94	95.03	93.82	94.05	198,359	+0.24(+0.26%)
Apr 24, 2015	95.20	95.26	93.22	93.81	210,226	-1.57(-1.65%)
Apr 23, 2015	95.16	95.71	94.64	95.38	196,346	-1.50(-1.55%)
Apr 22, 2015	96.12	96.90	95.37	96.88	150,254	+1.35(+1.41%)
Apr 21, 2015	94.88	96.20	95.20	95.53	151,499	+0.65(+0.69%)
Apr 20, 2015	94.56	95.26	94.54	94.88	132,741	+0.80(+0.85%)
Apr 17, 2015	94.67	94.67	93.63	94.08	165,900	-1.36(-1.42%)
Apr 16, 2015	94.93	95.58	94.93	95.44	174,391	-0.41(-0.43%)
Apr 15, 2015	95.00	96.13	94.88	95.85	148,080	+1.57(+1.67%)
Apr 14, 2015	95.26	95.26	93.99	94.28	221,385	-0.97(-1.02%)
Apr 13, 2015	95.95	96.30	95.12	95.25	145,536	-0.57(-0.59%)
Apr 10, 2015	95.50	95.82	95.36	95.82	88,295	+0.39(+0.40%)
Apr 09, 2015	93.74	95.55	93.74	95.43	199,205	+1.23(+1.31%)
Apr 08, 2015	93.46	94.51	93.41	94.20	292,084	+0.55(+0.59%)
Apr 07, 2015	93.63	94.45	93.47	93.65	347,869	+0.04(+0.04%)
Apr 06, 2015	92.32	93.82	91.82	93.61	353,579	+0.41(+0.44%)
Apr 02, 2015	93.79	93.20	93.20	93.20	214,600	-0.21(-0.22%)
Apr 01, 2015	93.76	93.82	92.68	93.41	208,450	-0.61(-0.65%)
Mar 31, 2015	94.68	94.87	93.87	94.02	136,337	-1.07(-1.13%)
Mar 30, 2015	94.50	95.34	93.95	95.09	425,076	+1.20(+1.28%)
Mar 27, 2015	91.34	94.24	91.13	93.89	388,515	+2.59(+2.84%)
Mar 26, 2015	90.42	91.89	89.28	91.30	473,522	-1.27(-1.37%)
Mar 25, 2015	97.01	97.12	92.46	92.57	386,420	-4.77(-4.90%)
Mar 24, 2015	98.25	98.25	97.28	97.34	193,383	-0.84(-0.86%)
Mar 23, 2015	99.03	99.14	98.14	98.18	133,742	-0.82(-0.83%)
Mar 20, 2015	98.33	99.31	98.20	99.00	154,149	+1.38(+1.41%)
Mar 19, 2015	97.30	97.86	97.16	97.62	94,383	+0.22(+0.23%)
Mar 18, 2015	96.65	97.87	95.42	97.40	155,461	+0.72(+0.74%)
Mar 17, 2015	96.68	96.85	96.14	96.68	146,580	-0.71(-0.73%)
Mar 16, 2015	96.45	97.41	96.32	97.39	219,189	+1.46(+1.52%)
Mar 13, 2015	95.52	96.10	94.90	95.93	179,727	+0.64(+0.67%)
Mar 12, 2015	94.32	95.32	94.25	95.29	391,079	-0.03(-0.03%)
Mar 11, 2015	95.59	96.30	95.29	95.32	118,676	+0.21(+0.22%)
Mar 10, 2015	96.27	96.50	95.09	95.11	383,511	-1.79(-1.85%)
Mar 09, 2015	96.52	97.13	96.42	96.90	173,347	+0.30(+0.31%)
Mar 06, 2015	97.29	97.45	96.33	96.60	214,243	-1.01(-1.03%)
Mar 05, 2015	97.89	98.17	97.20	97.61	244,459	+0.06(+0.06%)
Mar 04, 2015	97.41	97.58	96.45	97.55	189,920	-0.13(-0.13%)
Mar 03, 2015	99.17	99.17	97.55	97.68	397,401	-1.84(-1.85%)

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.