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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	92.60	92.80	91.68	92.09	1,456,818	+0.33(+0.36%)
Jun 29, 2015	93.17	93.83	91.69	91.76	524,139	-2.65(-2.81%)
Jun 26, 2015	95.95	95.95	94.03	94.41	608,859	-2.41(-2.49%)
Jun 25, 2015	97.15	97.47	96.58	96.82	324,446	-0.07(-0.07%)
Jun 24, 2015	97.78	98.02	96.87	96.89	247,437	-1.29(-1.31%)
Jun 23, 2015	98.86	99.00	97.85	98.18	325,537	-0.49(-0.50%)
Jun 22, 2015	98.65	98.92	98.19	98.67	299,870	+0.83(+0.85%)
Jun 19, 2015	98.57	98.85	97.52	97.84	357,526	-0.49(-0.50%)
Jun 18, 2015	97.22	98.79	97.22	98.33	265,595	+1.37(+1.41%)
Jun 17, 2015	96.99	97.34	96.60	96.96	242,384	+0.08(+0.08%)
Jun 16, 2015	96.43	97.12	96.20	96.88	226,400	+0.27(+0.28%)
Jun 15, 2015	95.81	96.69	95.35	96.61	276,055	-0.20(-0.21%)
Jun 12, 2015	97.28	97.28	96.68	96.81	218,982	-0.88(-0.90%)
Jun 11, 2015	98.13	98.18	97.60	97.69	538,114	-0.03(-0.03%)
Jun 10, 2015	96.97	98.06	96.92	97.72	436,252	+1.20(+1.24%)
Jun 09, 2015	96.64	96.77	95.54	96.52	548,523	-0.06(-0.06%)
Jun 08, 2015	98.52	98.52	96.32	96.58	455,897	-1.85(-1.88%)
Jun 05, 2015	98.30	98.70	97.54	98.43	435,973	+0.01(+0.01%)
Jun 04, 2015	98.90	99.24	98.12	98.42	595,750	-0.90(-0.91%)
Jun 03, 2015	100.50	100.59	99.25	99.32	1,201,617	-0.68(-0.68%)
Jun 02, 2015	100.82	100.82	99.85	100.00	312,947	-1.13(-1.12%)
Jun 01, 2015	101.41	101.80	100.59	101.13	438,632	+0.06(+0.06%)
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%)

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.