Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	56.54	56.89	56.40	56.40	21,230	-0.15(-0.26%)
Feb 27, 2013	56.30	56.68	56.22	56.55	35,681	+0.15(+0.27%)
Feb 26, 2013	56.36	56.57	56.14	56.40	53,026	+0.18(+0.32%)
Feb 25, 2013	57.05	57.14	56.22	56.22	26,856	-0.52(-0.92%)
Feb 22, 2013	56.47	56.77	56.20	56.73	53,141	+0.54(+0.95%)
Feb 21, 2013	56.39	56.39	55.87	56.20	28,181	-0.12(-0.21%)
Feb 20, 2013	56.81	56.85	56.29	56.32	41,276	-0.46(-0.80%)
Feb 19, 2013	56.72	56.81	56.44	56.77	29,590	+0.40(+0.71%)
Feb 15, 2013	56.26	56.56	56.14	56.37	21,560	+0.15(+0.27%)
Feb 14, 2013	56.47	56.47	56.02	56.22	59,037	-0.86(-1.50%)
Feb 13, 2013	57.44	57.44	56.90	57.08	35,834	-0.08(-0.14%)
Feb 12, 2013	57.25	57.25	56.87	57.16	50,832	+0.10(+0.18%)
Feb 11, 2013	57.40	57.40	56.94	57.06	15,596	-0.12(-0.21%)
Feb 08, 2013	57.36	57.36	57.11	57.18	27,380	+0.02(+0.04%)
Feb 07, 2013	57.56	57.56	56.83	57.15	34,635	-0.14(-0.25%)
Feb 06, 2013	57.05	57.37	56.97	57.29	26,820	+0.14(+0.25%)
Feb 04, 2013	57.62	57.62	56.92	57.15	45,639	-0.50(-0.87%)
Feb 01, 2013	57.64	57.75	57.29	57.66	54,755	+0.82(+1.44%)
Jan 31, 2013	56.37	56.87	56.33	56.84	109,515	+0.47(+0.84%)
Jan 30, 2013	56.88	56.88	56.33	56.36	41,368	-0.48(-0.84%)
Jan 29, 2013	56.25	56.85	56.25	56.84	69,018	+0.61(+1.08%)
Jan 28, 2013	56.38	56.38	56.01	56.24	38,778	+0.10(+0.18%)
Jan 25, 2013	56.50	56.50	55.92	56.14	38,508	-0.12(-0.21%)
Jan 24, 2013	56.29	56.53	56.10	56.25	47,187	+0.06(+0.10%)
Jan 23, 2013	56.16	56.33	56.02	56.20	99,387	+0.08(+0.14%)
Jan 22, 2013	55.48	56.12	55.46	56.12	48,724	+0.56(+1.01%)
Jan 18, 2013	55.26	55.56	55.14	55.56	36,550	+0.26(+0.47%)
Jan 17, 2013	55.11	55.39	54.89	55.30	47,194	+0.42(+0.77%)
Jan 16, 2013	55.35	55.35	54.87	54.88	54,241	-0.46(-0.84%)
Jan 15, 2013	55.72	55.72	55.26	55.34	31,092	-0.41(-0.73%)
Jan 14, 2013	56.40	56.40	55.75	55.75	27,155	-0.52(-0.92%)
Jan 11, 2013	56.45	56.53	56.17	56.27	25,198	-0.13(-0.22%)
Jan 10, 2013	56.36	56.50	56.16	56.40	31,990	+0.28(+0.49%)
Jan 09, 2013	55.92	56.20	55.92	56.12	86,965	+0.36(+0.65%)
Jan 08, 2013	56.67	56.67	55.67	55.76	40,806	-0.91(-1.60%)
Jan 07, 2013	56.48	56.70	56.29	56.66	63,274	+0.13(+0.24%)
Jan 04, 2013	56.16	56.63	56.07	56.53	42,317	+0.37(+0.66%)
Jan 03, 2013	56.33	56.45	55.95	56.16	138,397	+0.05(+0.10%)
Jan 02, 2013	55.95	56.12	55.59	56.10	1,425,155	+1.02(+1.84%)
Dec 31, 2012	54.05	55.09	54.05	55.09	54,884	+0.73(+1.35%)
Dec 28, 2012	54.62	54.67	54.33	54.36	37,451	-0.51(-0.93%)
Dec 27, 2012	55.00	55.00	54.16	54.87	93,213	+0.02(+0.03%)
Dec 26, 2012	55.01	55.08	54.54	54.85	73,663	-0.10(-0.18%)
Dec 24, 2012	55.09	55.09	54.83	54.95	9,746	-0.16(-0.30%)
Dec 21, 2012	54.81	55.29	54.67	55.11	64,057	-0.42(-0.75%)
Dec 20, 2012	55.61	55.61	54.97	55.53	105,850	+0.15(+0.27%)
Dec 19, 2012	55.94	55.94	55.28	55.38	69,280	-0.36(-0.64%)
Dec 18, 2012	55.86	55.86	54.99	55.74	68,142	+0.31(+0.56%)
Dec 17, 2012	55.02	55.44	54.82	55.43	76,038	+0.39(+0.70%)
Dec 14, 2012	54.97	55.40	54.88	55.04	27,317	-0.08(-0.15%)
Dec 13, 2012	55.27	55.46	54.95	55.12	28,056	+0.05(+0.10%)
Dec 12, 2012	54.76	55.27	54.60	55.07	29,546	+0.46(+0.85%)
Dec 11, 2012	54.31	54.66	54.28	54.61	25,659	+0.58(+1.08%)
Dec 10, 2012	54.19	54.24	53.94	54.02	244,194	-0.17(-0.32%)
Dec 07, 2012	54.20	54.25	53.81	54.20	76,412	+0.05(+0.08%)
Dec 06, 2012	54.03	54.26	53.88	54.15	124,764	+0.05(+0.08%)
Dec 05, 2012	54.05	54.36	53.87	54.10	63,121	+0.02(+0.04%)

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.