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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	64.07	64.42	64.42	64.42	333,746	+0.60(+0.94%)
Dec 30, 2013	63.74	63.99	63.69	63.82	101,877	+0.11(+0.17%)
Dec 27, 2013	63.71	63.88	63.69	63.71	556,674	+0.05(+0.08%)
Dec 26, 2013	63.68	63.79	63.54	63.66	94,996	+0.25(+0.39%)
Dec 24, 2013	63.36	63.63	63.35	63.41	29,050	+0.14(+0.22%)
Dec 23, 2013	63.05	63.34	62.99	63.27	163,761	+0.47(+0.75%)
Dec 20, 2013	62.29	62.93	62.29	62.80	342,893	+0.56(+0.89%)
Dec 19, 2013	62.53	62.53	62.00	62.24	72,462	-0.26(-0.41%)
Dec 18, 2013	62.22	62.67	61.27	62.50	143,766	+0.33(+0.53%)
Dec 17, 2013	61.58	62.32	61.58	62.17	62,828	+0.64(+1.05%)
Dec 16, 2013	61.18	61.91	61.18	61.53	106,371	+0.75(+1.23%)
Dec 13, 2013	61.10	61.11	60.65	60.78	51,941	-0.12(-0.20%)
Dec 12, 2013	61.38	61.44	60.78	60.90	61,983	-0.50(-0.82%)
Dec 11, 2013	62.00	62.09	61.29	61.41	121,815	-0.54(-0.87%)
Dec 10, 2013	62.07	62.23	61.85	61.94	49,399	-0.17(-0.27%)
Dec 09, 2013	62.24	62.37	62.04	62.11	72,019	+0.14(+0.23%)
Dec 06, 2013	61.90	62.11	61.86	61.97	0	+0.72(+1.17%)
Dec 05, 2013	61.19	61.54	61.16	61.26	0	+0.12(+0.20%)
Dec 04, 2013	61.29	61.56	60.73	61.13	0	-0.28(-0.46%)
Dec 03, 2013	61.05	61.59	61.05	61.41	0	+0.21(+0.35%)
Dec 02, 2013	61.34	61.52	61.13	61.20	0	-0.15(-0.24%)
Nov 29, 2013	61.27	61.56	61.26	61.35	0	+0.10(+0.16%)
Nov 27, 2013	60.89	61.33	60.72	61.26	0	+0.17(+0.27%)
Nov 26, 2013	60.62	61.19	60.62	61.09	0	+0.51(+0.85%)
Nov 25, 2013	60.67	60.69	60.14	60.58	0	-0.08(-0.13%)
Nov 22, 2013	60.49	60.70	60.32	60.65	0	+0.08(+0.13%)
Nov 21, 2013	59.70	60.62	59.70	60.58	0	+1.08(+1.81%)
Nov 20, 2013	59.84	59.97	59.42	59.50	0	-0.32(-0.53%)
Nov 19, 2013	60.60	60.65	59.77	59.82	0	-0.70(-1.15%)
Nov 18, 2013	61.16	61.16	60.41	60.51	0	-0.55(-0.90%)
Nov 15, 2013	60.80	61.16	60.48	61.06	0	+0.39(+0.64%)
Nov 14, 2013	60.80	60.88	60.56	60.67	0	+0.23(+0.38%)
Nov 12, 2013	59.82	60.44	59.82	60.44	0	+0.37(+0.62%)
Nov 11, 2013	60.25	60.25	59.80	60.07	0	+0.00(+0.00%)
Nov 08, 2013	59.50	60.09	59.41	60.07	0	+0.64(+1.08%)
Nov 07, 2013	60.54	60.54	59.34	59.43	0	-1.07(-1.77%)
Nov 06, 2013	60.63	60.76	60.24	60.50	0	+0.12(+0.20%)
Nov 05, 2013	60.12	60.57	59.85	60.37	0	-0.14(-0.23%)
Nov 04, 2013	60.72	60.72	60.42	60.51	0	-0.04(-0.07%)
Nov 01, 2013	60.99	61.05	60.35	60.56	0	-0.26(-0.44%)
Oct 31, 2013	60.53	61.13	60.52	60.82	0	+0.40(+0.66%)
Oct 30, 2013	60.79	60.87	60.24	60.43	0	-0.34(-0.55%)
Oct 29, 2013	59.98	60.76	59.98	60.76	0	+0.96(+1.61%)
Oct 28, 2013	59.53	59.88	59.38	59.80	0	+0.41(+0.68%)
Oct 25, 2013	59.42	59.51	59.22	59.39	0	+0.19(+0.31%)
Oct 24, 2013	59.21	59.45	59.07	59.21	0	+0.52(+0.89%)
Oct 23, 2013	59.75	59.77	58.42	58.69	0	-2.00(-3.30%)
Oct 22, 2013	60.94	60.95	60.41	60.69	0	-0.14(-0.23%)
Oct 21, 2013	60.75	60.90	60.63	60.83	0	+0.15(+0.25%)
Oct 18, 2013	60.58	60.72	60.18	60.68	71,657	+0.17(+0.28%)
Oct 17, 2013	59.69	60.51	59.49	60.51	0	+0.44(+0.74%)
Oct 16, 2013	59.59	60.13	59.58	60.07	0	+0.57(+0.95%)
Oct 15, 2013	59.97	60.16	59.45	59.51	0	-0.54(-0.90%)
Oct 14, 2013	59.22	60.12	59.17	60.05	0	+0.47(+0.79%)
Oct 11, 2013	59.21	59.76	59.04	59.58	0	+0.11(+0.19%)
Oct 10, 2013	58.73	59.56	58.73	59.46	0	+1.30(+2.23%)
Oct 09, 2013	58.46	58.46	57.56	58.16	0	-0.21(-0.36%)
Oct 08, 2013	59.40	59.51	58.16	58.38	0	-0.95(-1.59%)
Oct 07, 2013	59.09	59.70	58.96	59.32	0	-0.30(-0.50%)
Oct 04, 2013	59.31	59.77	59.23	59.62	0	+0.45(+0.76%)
Oct 03, 2013	59.37	59.64	58.60	59.17	0	-0.15(-0.25%)
Oct 02, 2013	59.01	59.33	58.93	59.32	0	-0.11(-0.18%)

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.