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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	55.38	55.38	54.70	54.88	0	-0.47(-0.86%)
Aug 29, 2013	54.84	55.46	54.76	55.36	121,115	+0.57(+1.04%)
Aug 28, 2013	54.23	54.96	54.23	54.78	0	+0.70(+1.30%)
Aug 27, 2013	54.92	54.92	53.97	54.08	0	-1.36(-2.46%)
Aug 26, 2013	55.53	55.80	55.43	55.44	0	-0.11(-0.19%)
Aug 23, 2013	55.64	55.82	55.29	55.55	0	+0.00(+0.00%)
Aug 22, 2013	55.12	55.66	55.12	55.55	0	+0.61(+1.10%)
Aug 21, 2013	55.13	55.39	54.92	54.94	0	-0.42(-0.76%)
Aug 20, 2013	55.00	55.51	55.00	55.37	0	+0.39(+0.70%)
Aug 19, 2013	55.25	55.52	54.95	54.98	230,103	-0.40(-0.71%)
Aug 16, 2013	55.28	55.85	55.05	55.37	0	+0.19(+0.35%)
Aug 15, 2013	55.73	55.87	55.15	55.18	113,801	-1.28(-2.26%)
Aug 14, 2013	56.84	56.96	56.39	56.46	0	-0.87(-1.52%)
Aug 13, 2013	57.03	57.41	56.48	57.33	87,565	+0.67(+1.18%)
Aug 12, 2013	56.25	56.83	56.12	56.66	52,028	+0.21(+0.37%)
Aug 09, 2013	56.63	56.74	56.37	56.45	39,172	-0.29(-0.51%)
Aug 08, 2013	56.97	57.04	56.43	56.74	65,232	+0.03(+0.05%)
Aug 07, 2013	57.16	57.16	56.48	56.71	141,107	-0.62(-1.09%)
Aug 06, 2013	57.52	57.52	57.07	57.34	297,138	-0.35(-0.61%)
Aug 05, 2013	57.61	57.77	57.53	57.69	35,728	-0.12(-0.21%)
Aug 02, 2013	57.99	57.99	57.43	57.81	34,103	-0.32(-0.54%)
Aug 01, 2013	57.68	58.16	57.57	58.13	68,819	+0.99(+1.74%)
Jul 31, 2013	56.88	57.44	56.88	57.13	0	+0.28(+0.49%)
Jul 30, 2013	56.35	56.98	56.35	56.85	0	+0.68(+1.21%)
Jul 29, 2013	56.34	56.62	56.06	56.17	0	-0.36(-0.64%)
Jul 26, 2013	56.56	56.56	56.24	56.53	0	-0.45(-0.79%)
Jul 25, 2013	56.68	57.04	56.34	56.98	0	+0.29(+0.51%)
Jul 24, 2013	57.94	58.01	56.63	56.69	0	-1.08(-1.87%)
Jul 23, 2013	58.17	58.54	57.66	57.77	0	-0.17(-0.29%)
Jul 22, 2013	58.06	58.15	57.74	57.94	0	-0.11(-0.20%)
Jul 19, 2013	57.95	58.08	57.61	58.06	0	-0.15(-0.26%)
Jul 18, 2013	58.48	58.71	58.02	58.21	0	-0.52(-0.88%)
Jul 17, 2013	58.68	58.93	58.54	58.72	106,255	+0.04(+0.07%)
Jul 16, 2013	58.54	58.89	58.42	58.68	0	+0.23(+0.39%)
Jul 15, 2013	58.59	58.59	58.36	58.45	0	+0.00(+0.00%)
Jul 12, 2013	58.32	58.57	58.20	58.45	0	+0.32(+0.55%)
Jul 11, 2013	57.82	58.18	57.54	58.13	0	+1.24(+2.17%)
Jul 10, 2013	56.28	57.01	56.27	56.90	0	+0.58(+1.03%)
Jul 09, 2013	56.26	56.45	56.10	56.31	0	+0.60(+1.07%)
Jul 08, 2013	57.07	57.10	55.56	55.72	0	-1.13(-2.00%)
Jul 05, 2013	56.61	56.91	56.29	56.85	0	+0.73(+1.30%)
Jul 03, 2013	55.68	56.37	55.68	56.12	0	+0.25(+0.46%)
Jul 02, 2013	55.73	56.42	55.51	55.87	0	+0.08(+0.14%)
Jul 01, 2013	56.12	56.41	55.76	55.79	0	-0.07(-0.13%)
Jun 28, 2013	55.73	56.22	55.24	55.86	227,714	+0.19(+0.35%)
Jun 27, 2013	55.88	56.13	55.66	55.66	0	+0.19(+0.35%)
Jun 26, 2013	55.92	56.00	55.15	55.47	0	+0.17(+0.30%)
Jun 25, 2013	54.66	55.43	54.46	55.30	0	+1.32(+2.44%)
Jun 24, 2013	54.77	54.77	53.58	53.98	0	-1.18(-2.14%)
Jun 21, 2013	55.51	55.51	54.47	55.16	116,666	+0.24(+0.43%)
Jun 20, 2013	56.01	56.03	54.83	54.93	0	-1.79(-3.16%)
Jun 19, 2013	57.45	57.64	56.70	56.72	0	-0.68(-1.18%)
Jun 18, 2013	56.72	57.44	56.72	57.40	0	+0.93(+1.65%)
Jun 17, 2013	56.33	56.83	56.20	56.46	0	+0.81(+1.45%)
Jun 14, 2013	56.02	56.17	55.57	55.66	0	-0.23(-0.41%)
Jun 13, 2013	54.75	55.96	54.63	55.88	146,509	+1.12(+2.04%)
Jun 12, 2013	55.92	56.03	54.71	54.77	130,631	-0.64(-1.16%)
Jun 11, 2013	56.21	56.24	55.37	55.41	489,577	-1.27(-2.25%)
Jun 10, 2013	56.46	56.76	56.23	56.68	0	+0.34(+0.61%)
Jun 07, 2013	55.83	56.41	55.48	56.34	0	+0.83(+1.49%)
Jun 06, 2013	55.65	55.99	55.03	55.51	0	-0.08(-0.14%)
Jun 05, 2013	56.30	56.37	55.56	55.59	0	-0.86(-1.53%)
Jun 04, 2013	56.44	57.04	56.27	56.46	213,330	+0.26(+0.45%)

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.