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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	81.81	81.81	79.35	79.96	948,592	-2.17(-2.64%)
Apr 28, 2016	83.89	84.34	81.91	82.13	542,586	-2.21(-2.62%)
Apr 27, 2016	82.66	84.47	82.58	84.33	552,530	+0.85(+1.02%)
Apr 26, 2016	83.01	84.24	83.00	83.48	494,097	+1.10(+1.33%)
Apr 25, 2016	82.62	83.10	82.14	82.38	654,215	-0.49(-0.60%)
Apr 22, 2016	82.80	83.61	82.21	82.88	266,405	+0.15(+0.18%)
Apr 21, 2016	83.20	83.20	82.34	82.73	300,594	-0.49(-0.59%)
Apr 20, 2016	82.23	83.60	82.22	83.23	402,751	+0.79(+0.95%)
Apr 19, 2016	83.64	83.72	82.09	82.44	470,979	-1.02(-1.22%)
Apr 18, 2016	83.14	83.66	82.99	83.46	356,995	+0.01(+0.01%)
Apr 15, 2016	83.99	84.10	83.35	83.45	400,743	-0.72(-0.86%)
Apr 14, 2016	84.08	84.30	83.33	84.17	264,295	-0.65(-0.77%)
Apr 13, 2016	83.53	84.89	83.48	84.82	367,480	+1.86(+2.24%)
Apr 12, 2016	83.19	83.28	81.90	82.96	449,188	-0.12(-0.14%)
Apr 11, 2016	83.49	84.31	83.05	83.08	287,484	-0.02(-0.02%)
Apr 08, 2016	83.65	83.87	82.81	83.10	428,107	+0.38(+0.46%)
Apr 07, 2016	83.67	83.67	82.40	82.71	403,323	-1.28(-1.53%)
Apr 06, 2016	83.11	84.07	82.42	84.00	1,907,194	+0.80(+0.96%)
Apr 05, 2016	83.16	83.77	82.83	83.20	197,269	-0.47(-0.56%)
Apr 04, 2016	84.36	84.43	83.50	83.67	238,131	-0.75(-0.89%)
Apr 01, 2016	83.12	84.45	83.03	84.42	165,000	+0.58(+0.69%)
Mar 31, 2016	84.19	84.26	83.81	83.84	195,477	-0.47(-0.55%)
Mar 30, 2016	84.01	84.83	83.97	84.31	250,874	+0.73(+0.88%)
Mar 29, 2016	82.08	83.64	81.70	83.57	436,202	+1.13(+1.38%)
Mar 28, 2016	82.66	82.76	82.09	82.44	173,440	-0.05(-0.06%)
Mar 24, 2016	82.03	82.49	82.49	82.49	219,434	-0.05(-0.07%)
Mar 23, 2016	83.51	83.58	82.52	82.54	267,982	-1.09(-1.31%)
Mar 22, 2016	83.24	83.95	83.04	83.63	238,603	-0.02(-0.02%)
Mar 21, 2016	83.27	83.75	82.94	83.65	245,521	+0.11(+0.13%)
Mar 18, 2016	82.57	83.64	82.36	83.54	629,245	+1.09(+1.32%)
Mar 17, 2016	81.64	82.67	81.52	82.46	343,540	+0.57(+0.69%)
Mar 16, 2016	80.65	81.99	80.65	81.89	534,650	+0.73(+0.90%)
Mar 15, 2016	81.10	81.17	80.50	81.16	754,264	-0.21(-0.26%)
Mar 14, 2016	81.25	81.63	81.01	81.37	274,874	-0.19(-0.23%)
Mar 11, 2016	80.90	81.64	80.74	81.56	239,688	+1.52(+1.90%)
Mar 10, 2016	80.14	80.81	78.96	80.04	906,397	+0.40(+0.50%)
Mar 09, 2016	79.30	79.84	79.04	79.64	211,411	+0.56(+0.70%)
Mar 08, 2016	80.28	80.33	78.97	79.08	377,393	-1.83(-2.27%)
Mar 07, 2016	80.06	81.21	79.77	80.91	406,873	+0.36(+0.45%)
Mar 04, 2016	80.28	81.22	79.68	80.55	503,678	+0.82(+1.03%)
Mar 03, 2016	79.66	79.93	79.14	79.73	318,375	+0.09(+0.11%)
Mar 02, 2016	79.03	79.68	79.01	79.64	377,496	+0.49(+0.62%)
Mar 01, 2016	77.63	79.24	77.59	79.14	425,569	+2.08(+2.70%)
Feb 29, 2016	77.39	78.41	77.06	77.06	427,954	-0.18(-0.24%)
Feb 26, 2016	77.43	77.53	76.92	77.25	336,638	+0.49(+0.64%)
Feb 25, 2016	76.08	76.83	75.24	76.75	452,696	+0.92(+1.22%)
Feb 24, 2016	73.94	76.00	73.49	75.83	376,995	+0.99(+1.33%)
Feb 23, 2016	75.66	75.80	74.69	74.84	279,168	-1.20(-1.57%)
Feb 22, 2016	75.60	76.43	75.60	76.03	653,089	+1.18(+1.57%)
Feb 19, 2016	74.66	75.29	74.34	74.86	199,324	+0.33(+0.44%)
Feb 18, 2016	75.45	75.51	74.45	74.53	370,868	-0.36(-0.48%)
Feb 17, 2016	73.62	75.03	73.52	74.88	411,507	+1.74(+2.38%)
Feb 16, 2016	71.60	73.52	71.60	73.14	468,192	+2.48(+3.51%)
Feb 12, 2016	69.91	70.66	70.66	70.66	443,373	+1.51(+2.19%)
Feb 11, 2016	68.58	69.54	68.28	69.14	458,935	-0.54(-0.77%)
Feb 10, 2016	70.80	71.42	69.61	69.68	955,773	-0.55(-0.78%)
Feb 09, 2016	69.77	71.47	69.62	70.23	313,951	-0.40(-0.57%)
Feb 08, 2016	71.23	71.26	69.51	70.63	1,187,200	-1.82(-2.52%)
Feb 05, 2016	74.70	74.70	72.16	72.46	870,133	-2.57(-3.43%)
Feb 04, 2016	73.75	75.49	73.72	75.03	407,489	+1.28(+1.73%)
Feb 03, 2016	74.55	74.55	72.26	73.75	550,891	+0.17(+0.24%)
Feb 02, 2016	75.27	75.27	73.37	73.58	442,150	-2.51(-3.30%)

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.