Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	36.85	38.45	36.81	38.15	47,663	+0.12(+0.31%)
Sep 29, 2008	39.62	39.70	37.07	38.03	59,803	-2.17(-5.40%)
Sep 26, 2008	40.17	40.36	39.46	40.20	0	+0.01(+0.04%)
Sep 25, 2008	40.47	40.66	39.27	40.19	27,931	+0.97(+2.48%)
Sep 24, 2008	40.32	40.32	38.54	39.22	42,581	+0.03(+0.07%)
Sep 23, 2008	40.76	40.76	39.19	39.19	76,542	-0.72(-1.81%)
Sep 22, 2008	43.26	43.26	39.84	39.91	47,105	-2.10(-5.00%)
Sep 19, 2008	50.06	50.06	40.57	42.01	0	+1.79(+4.46%)
Sep 18, 2008	38.48	40.38	37.59	40.22	97,643	+1.90(+4.94%)
Sep 17, 2008	39.71	40.03	38.29	38.32	121,934	-2.28(-5.62%)
Sep 16, 2008	39.45	40.76	39.34	40.60	79,378	-0.21(-0.51%)
Sep 15, 2008	41.56	42.29	40.78	40.81	73,159	-2.09(-4.87%)
Sep 12, 2008	42.24	42.90	42.19	42.90	15,518	+0.18(+0.42%)
Sep 11, 2008	42.45	42.72	41.90	42.72	27,613	-0.07(-0.17%)
Sep 10, 2008	43.56	43.56	42.79	42.79	31,043	-0.77(-1.76%)
Sep 09, 2008	44.27	44.66	43.56	43.56	45,059	-0.59(-1.33%)
Sep 08, 2008	43.49	44.15	43.34	44.14	67,858	+1.01(+2.34%)
Sep 05, 2008	43.20	43.25	42.70	43.13	0	-0.24(-0.54%)
Sep 04, 2008	44.81	44.85	43.37	43.37	79,967	-1.54(-3.44%)
Sep 03, 2008	44.88	45.20	44.75	44.92	82,642	+0.03(+0.06%)
Sep 02, 2008	45.05	45.64	44.59	44.89	69,925	+0.56(+1.27%)
Aug 29, 2008	44.60	44.99	44.31	44.32	83,425	-0.50(-1.12%)
Aug 28, 2008	44.13	44.88	44.13	44.82	114,379	+0.97(+2.22%)
Aug 27, 2008	43.29	44.01	43.25	43.85	59,645	+0.72(+1.67%)
Aug 26, 2008	43.08	43.21	42.86	43.13	45,921	-0.01(-0.02%)
Aug 25, 2008	43.84	43.96	43.09	43.13	74,678	-1.07(-2.43%)
Aug 22, 2008	43.90	44.25	43.73	44.21	12,605	+0.79(+1.83%)
Aug 21, 2008	43.04	43.66	43.04	43.41	273,783	-0.07(-0.16%)
Aug 20, 2008	43.44	43.91	43.21	43.48	78,929	+0.07(+0.16%)
Aug 19, 2008	44.24	44.24	43.29	43.41	274,588	-1.02(-2.29%)
Aug 18, 2008	44.99	45.09	44.26	44.43	133,407	-0.39(-0.88%)
Aug 15, 2008	44.66	44.99	44.51	44.82	0	+0.36(+0.82%)
Aug 14, 2008	43.84	44.66	43.81	44.46	415,937	+0.29(+0.65%)
Aug 13, 2008	44.40	44.46	43.71	44.17	209,570	-0.41(-0.91%)
Aug 12, 2008	44.87	44.92	44.42	44.58	523,052	-0.11(-0.25%)
Aug 11, 2008	44.03	44.99	43.79	44.69	444,262	+0.89(+2.04%)
Aug 08, 2008	42.58	43.90	42.58	43.80	352,514	+1.20(+2.82%)
Aug 07, 2008	42.96	43.21	42.38	42.60	104,369	-0.74(-1.72%)
Aug 06, 2008	43.31	43.40	42.93	43.34	51,130	-0.21(-0.49%)
Aug 05, 2008	42.94	43.58	42.81	43.56	206,463	+1.09(+2.57%)
Aug 04, 2008	43.14	43.14	42.20	42.46	142,006	-0.59(-1.38%)
Aug 01, 2008	43.74	43.74	42.94	43.06	170,176	-0.36(-0.84%)
Jul 31, 2008	43.34	44.10	43.34	43.42	198,889	-0.38(-0.87%)
Jul 30, 2008	43.62	43.93	43.20	43.80	143,063	+0.44(+1.01%)
Jul 29, 2008	43.36	43.53	42.97	43.36	116,351	+0.31(+0.73%)
Jul 28, 2008	43.62	43.62	42.81	43.05	188,927	-0.70(-1.60%)
Jul 25, 2008	43.85	44.10	43.74	43.75	131,631	+0.15(+0.34%)
Jul 24, 2008	44.44	44.45	43.60	43.60	185,939	-0.98(-2.20%)
Jul 23, 2008	43.86	44.88	43.73	44.58	157,026	+1.28(+2.96%)
Jul 22, 2008	43.09	43.31	42.66	43.30	304,572	+0.10(+0.23%)
Jul 21, 2008	43.46	43.53	43.09	43.20	213,761	+0.01(+0.03%)
Jul 18, 2008	43.08	43.24	42.94	43.18	127,915	+0.09(+0.22%)
Jul 17, 2008	43.07	43.44	42.80	43.09	250,701	-0.05(-0.12%)
Jul 16, 2008	42.50	43.15	42.20	43.14	230,942	+0.50(+1.17%)
Jul 15, 2008	41.90	43.51	41.60	42.64	185,692	+0.13(+0.30%)
Jul 14, 2008	43.26	43.26	42.38	42.51	134,211	-0.40(-0.94%)
Jul 11, 2008	42.46	43.22	42.20	42.91	92,506	-0.10(-0.23%)
Jul 10, 2008	42.93	43.30	42.62	43.01	192,826	+0.33(+0.77%)
Jul 09, 2008	43.90	43.97	42.66	42.68	278,068	-1.14(-2.59%)
Jul 08, 2008	42.71	43.82	42.71	43.82	345,389	+1.21(+2.84%)
Jul 07, 2008	43.01	43.34	42.13	42.61	429,594	-0.15(-0.35%)
Jul 04, 2008	43.41	43.51	42.76	42.76	433,181	+0.00(+0.00%)
Jul 03, 2008	43.41	43.51	42.76	42.76	433,181	-0.36(-0.83%)
Jul 02, 2008	44.29	44.29	43.12	43.12	346,268	-1.00(-2.27%)

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.