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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.83	85.95	84.47	84.47	390,433	-0.20(-0.24%)
Feb 26, 2016	84.87	84.98	84.31	84.67	307,123	+0.54(+0.64%)
Feb 25, 2016	83.39	84.21	82.47	84.13	413,006	+1.01(+1.22%)
Feb 24, 2016	81.05	83.30	80.55	83.12	343,942	+1.09(+1.33%)
Feb 23, 2016	82.93	83.08	81.87	82.03	254,692	-1.31(-1.57%)
Feb 22, 2016	82.87	83.77	82.87	83.34	595,829	+1.29(+1.57%)
Feb 19, 2016	81.83	82.53	81.48	82.05	181,848	+0.36(+0.44%)
Feb 18, 2016	82.70	82.77	81.61	81.69	338,352	-0.39(-0.48%)
Feb 17, 2016	80.70	82.24	80.58	82.08	375,428	+1.91(+2.38%)
Feb 16, 2016	78.48	80.58	78.48	80.17	427,143	+2.72(+3.51%)
Feb 12, 2016	76.63	77.45	77.45	77.45	404,500	+1.66(+2.19%)
Feb 11, 2016	75.17	76.22	74.84	75.79	418,698	-0.59(-0.77%)
Feb 10, 2016	77.60	78.28	76.30	76.38	871,975	-0.60(-0.78%)
Feb 09, 2016	76.48	78.34	76.31	76.98	286,425	-0.44(-0.57%)
Feb 08, 2016	78.08	78.11	76.19	77.42	1,083,111	-2.00(-2.52%)
Feb 05, 2016	81.88	81.88	79.09	79.42	793,843	-2.82(-3.43%)
Feb 04, 2016	80.84	82.75	80.80	82.24	371,762	+1.40(+1.73%)
Feb 03, 2016	81.71	81.71	79.21	80.84	502,591	+0.19(+0.24%)
Feb 02, 2016	82.50	82.50	80.42	80.65	403,384	-2.75(-3.30%)
Feb 01, 2016	82.38	83.83	82.17	83.40	641,217	+0.37(+0.45%)
Jan 29, 2016	80.09	83.04	80.09	83.03	591,523	+3.60(+4.53%)
Jan 28, 2016	79.94	80.38	78.78	79.43	174,990	-0.18(-0.23%)
Jan 27, 2016	80.27	81.13	79.29	79.61	549,959	-0.92(-1.14%)
Jan 26, 2016	80.01	81.16	79.76	80.53	561,124	+0.74(+0.93%)
Jan 25, 2016	80.73	80.86	79.64	79.79	420,514	-1.12(-1.38%)
Jan 22, 2016	80.97	81.48	80.42	80.91	547,587	+1.45(+1.82%)
Jan 21, 2016	79.08	80.43	78.37	79.46	387,374	+1.16(+1.48%)
Jan 20, 2016	76.81	79.08	76.14	78.30	572,859	+0.51(+0.66%)
Jan 19, 2016	78.82	79.48	77.11	77.79	328,691	+0.13(+0.17%)
Jan 15, 2016	78.12	77.66	77.66	77.66	554,600	-3.67(-4.51%)
Jan 14, 2016	80.09	81.76	79.00	81.33	431,434	+1.64(+2.06%)
Jan 13, 2016	82.33	82.96	79.67	79.69	585,442	-2.62(-3.18%)
Jan 12, 2016	82.53	83.09	81.17	82.31	357,927	+0.68(+0.83%)
Jan 11, 2016	81.87	82.37	80.53	81.63	333,597	+0.28(+0.34%)
Jan 08, 2016	83.11	83.42	81.14	81.35	488,391	-1.19(-1.44%)
Jan 07, 2016	83.28	84.48	82.36	82.54	675,841	-2.38(-2.80%)
Jan 06, 2016	86.07	86.45	84.72	84.92	513,738	-3.04(-3.46%)
Jan 05, 2016	88.97	89.15	87.77	87.96	443,044	-0.84(-0.95%)
Jan 04, 2016	88.03	88.80	87.50	88.80	340,993	-1.04(-1.16%)
Dec 31, 2015	90.72	89.84	89.84	89.84	258,900	-1.24(-1.36%)
Dec 30, 2015	91.88	92.07	91.01	91.08	388,552	-0.83(-0.90%)
Dec 29, 2015	91.41	92.33	91.14	91.91	198,842	+1.06(+1.17%)
Dec 28, 2015	90.78	90.85	89.95	90.85	114,297	-0.36(-0.39%)
Dec 24, 2015	90.76	91.21	91.21	91.21	168,900	+0.17(+0.19%)
Dec 23, 2015	90.52	91.12	90.38	91.04	430,393	+0.63(+0.70%)
Dec 22, 2015	90.56	90.71	89.70	90.41	265,518	+0.14(+0.16%)
Dec 21, 2015	89.29	90.35	89.23	90.27	317,677	+1.52(+1.71%)
Dec 18, 2015	89.24	89.52	88.55	88.75	645,883	-1.04(-1.16%)
Dec 17, 2015	91.57	91.80	89.71	89.79	354,941	-1.25(-1.37%)
Dec 16, 2015	90.91	91.22	89.61	91.04	418,358	+0.68(+0.75%)
Dec 15, 2015	89.71	90.71	89.41	90.36	507,977	+1.34(+1.51%)
Dec 14, 2015	89.56	89.90	88.12	89.02	862,819	-0.58(-0.65%)
Dec 11, 2015	90.38	90.70	89.46	89.60	740,697	-1.71(-1.87%)
Dec 10, 2015	90.79	92.06	90.73	91.31	375,783	+0.44(+0.48%)
Dec 09, 2015	92.07	92.17	90.43	90.87	454,919	-1.20(-1.30%)
Dec 08, 2015	91.62	92.35	91.20	92.07	536,428	-0.79(-0.85%)
Dec 07, 2015	93.54	93.54	92.66	92.86	500,700	-0.76(-0.81%)
Dec 04, 2015	91.93	93.87	91.78	93.62	418,294	+1.59(+1.73%)
Dec 03, 2015	93.82	93.92	91.56	92.03	615,946	-0.56(-0.60%)
Dec 02, 2015	93.37	93.61	92.41	92.59	333,015	-0.44(-0.47%)

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.