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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	51.65	52.11	51.50	52.07	153,520	+0.35(+0.68%)
Mar 27, 2013	51.35	51.79	51.03	51.72	100,214	+0.11(+0.20%)
Mar 26, 2013	51.48	51.65	51.25	51.61	58,756	+0.40(+0.77%)
Mar 25, 2013	51.44	51.63	50.88	51.21	161,824	-0.23(-0.44%)
Mar 22, 2013	51.29	51.66	51.13	51.44	107,012	+0.56(+1.11%)
Mar 21, 2013	51.41	51.42	50.82	50.88	636,529	-0.84(-1.62%)
Mar 20, 2013	51.33	51.74	51.27	51.72	369,014	+0.68(+1.33%)
Mar 19, 2013	51.46	51.56	50.59	51.04	420,556	-0.21(-0.41%)
Mar 18, 2013	51.37	51.70	50.99	51.25	143,788	-0.66(-1.27%)
Mar 15, 2013	52.82	52.82	51.78	51.91	281,592	-0.86(-1.63%)
Mar 14, 2013	52.82	53.03	52.70	52.77	227,963	+0.27(+0.52%)
Mar 13, 2013	52.35	52.66	52.06	52.50	273,868	+0.16(+0.30%)
Mar 12, 2013	52.06	52.39	51.93	52.34	387,671	+0.22(+0.42%)
Mar 11, 2013	52.02	52.19	51.63	52.12	200,562	+0.05(+0.10%)
Mar 08, 2013	52.19	52.31	51.62	52.07	210,400	+0.07(+0.14%)
Mar 07, 2013	51.88	52.24	51.84	52.00	156,003	+0.24(+0.46%)
Mar 06, 2013	51.87	52.06	51.64	51.76	200,234	+0.06(+0.12%)
Mar 05, 2013	51.12	51.82	51.12	51.70	173,546	+0.99(+1.96%)
Mar 04, 2013	50.70	50.80	50.34	50.70	177,409	-0.14(-0.28%)
Mar 01, 2013	50.70	51.02	50.18	50.85	197,671	-0.21(-0.41%)
Feb 28, 2013	51.06	51.43	50.94	51.06	203,251	+0.04(+0.07%)
Feb 27, 2013	50.49	51.27	50.22	51.02	261,045	+0.83(+1.65%)
Feb 26, 2013	50.17	50.32	49.79	50.19	153,006	+0.33(+0.67%)
Feb 25, 2013	51.10	51.28	49.85	49.86	317,018	-0.97(-1.90%)
Feb 22, 2013	50.25	50.85	50.11	50.83	236,640	+1.05(+2.10%)
Feb 21, 2013	50.58	50.58	49.43	49.78	200,139	-0.95(-1.87%)
Feb 20, 2013	51.88	51.90	50.70	50.73	346,811	-1.11(-2.14%)
Feb 19, 2013	51.30	51.87	51.28	51.84	201,108	+0.59(+1.15%)
Feb 15, 2013	51.55	51.67	51.03	51.25	88,187	-0.28(-0.55%)
Feb 14, 2013	50.84	51.56	50.78	51.53	210,941	+0.53(+1.03%)
Feb 13, 2013	51.00	51.26	50.77	51.00	139,815	+0.11(+0.21%)
Feb 12, 2013	50.74	50.99	50.67	50.90	375,069	+0.09(+0.17%)
Feb 11, 2013	50.77	50.93	50.54	50.81	165,997	+0.12(+0.24%)
Feb 08, 2013	50.19	50.78	50.19	50.69	282,443	+0.62(+1.23%)
Feb 07, 2013	50.29	50.38	49.65	50.07	211,729	-0.27(-0.54%)
Feb 06, 2013	49.91	50.40	49.91	50.34	152,642	+0.90(+1.81%)
Feb 04, 2013	49.84	50.32	49.44	49.45	398,762	-0.77(-1.54%)
Feb 01, 2013	49.51	50.25	49.49	50.22	288,853	+0.96(+1.94%)
Jan 31, 2013	49.48	49.68	49.17	49.26	214,477	-0.12(-0.25%)
Jan 30, 2013	49.27	49.68	49.24	49.39	178,129	+0.05(+0.11%)
Jan 29, 2013	49.57	49.57	49.17	49.33	233,824	-0.32(-0.64%)
Jan 28, 2013	49.56	49.83	49.50	49.65	202,466	+0.12(+0.25%)
Jan 25, 2013	49.24	49.77	49.20	49.53	316,785	+0.62(+1.28%)
Jan 24, 2013	48.71	49.36	48.58	48.90	226,467	-0.47(-0.94%)
Jan 23, 2013	49.07	49.42	48.92	49.37	323,576	+0.55(+1.12%)
Jan 22, 2013	49.02	49.02	48.58	48.82	172,934	-0.17(-0.34%)
Jan 18, 2013	48.94	49.16	48.77	48.99	369,290	-0.21(-0.43%)
Jan 17, 2013	48.60	49.30	48.46	49.20	657,692	+0.91(+1.89%)
Jan 16, 2013	47.64	48.37	47.64	48.29	302,265	+0.57(+1.20%)
Jan 15, 2013	47.83	47.83	47.49	47.71	165,647	-0.26(-0.55%)
Jan 14, 2013	47.84	48.09	47.59	47.98	318,033	-0.08(-0.16%)
Jan 11, 2013	47.75	48.12	47.75	48.06	219,035	+0.23(+0.48%)
Jan 10, 2013	47.68	47.89	47.45	47.83	216,911	+0.69(+1.45%)
Jan 09, 2013	46.94	47.18	46.85	47.14	97,325	+0.45(+0.96%)
Jan 08, 2013	47.18	47.28	46.65	46.69	346,493	-0.55(-1.15%)
Jan 07, 2013	47.28	47.43	46.94	47.24	243,533	-0.17(-0.36%)
Jan 04, 2013	47.54	47.55	47.14	47.41	153,104	-0.03(-0.06%)
Jan 03, 2013	47.71	47.81	47.28	47.44	190,624	-0.32(-0.68%)

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.