Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	62.16	62.41	62.01	62.09	30,543	-0.11(-0.18%)
Jun 27, 2013	61.61	62.40	61.61	62.20	46,850	+0.94(+1.53%)
Jun 26, 2013	61.43	61.43	61.00	61.27	35,932	+0.26(+0.43%)
Jun 25, 2013	60.31	61.16	60.28	61.01	73,693	+1.09(+1.81%)
Jun 24, 2013	59.95	60.28	59.60	59.92	232,309	-0.56(-0.92%)
Jun 21, 2013	60.72	60.72	59.95	60.48	72,647	+0.28(+0.47%)
Jun 20, 2013	60.88	60.93	60.09	60.20	190,613	-1.21(-1.98%)
Jun 19, 2013	62.67	62.67	61.36	61.41	59,663	-1.25(-1.99%)
Jun 18, 2013	61.46	62.78	61.46	62.66	42,576	+0.83(+1.35%)
Jun 17, 2013	62.23	62.84	61.35	61.83	1,286,875	-0.48(-0.77%)
Jun 14, 2013	62.30	62.65	62.30	62.31	34,301	-0.04(-0.06%)
Jun 13, 2013	61.37	62.44	61.37	62.34	24,943	+0.95(+1.55%)
Jun 12, 2013	62.02	62.02	61.23	61.39	50,369	-0.24(-0.40%)
Jun 11, 2013	61.31	62.30	61.31	61.64	54,007	-0.44(-0.71%)
Jun 10, 2013	61.53	62.22	61.53	62.08	48,118	+0.49(+0.79%)
Jun 07, 2013	61.61	61.77	61.36	61.59	41,895	+0.09(+0.14%)
Jun 06, 2013	60.24	61.56	60.24	61.50	68,284	+1.14(+1.89%)
Jun 05, 2013	60.79	60.91	60.36	60.36	109,256	-0.73(-1.20%)
Jun 04, 2013	60.60	61.57	60.60	61.09	75,313	+0.28(+0.47%)
Jun 03, 2013	60.73	60.90	60.25	60.81	123,335	+0.00(+0.00%)
May 31, 2013	60.96	61.72	60.80	60.81	40,849	-0.61(-1.00%)
May 30, 2013	61.40	61.85	61.37	61.42	387,150	+0.21(+0.35%)
May 29, 2013	62.05	62.05	60.91	61.21	85,063	-1.05(-1.69%)
May 28, 2013	63.38	63.52	62.25	62.27	267,541	-0.50(-0.80%)
May 24, 2013	62.77	62.77	62.41	62.77	22,477	-0.31(-0.49%)
May 23, 2013	62.01	63.08	61.68	63.08	65,571	+0.39(+0.62%)
May 22, 2013	63.78	64.08	62.42	62.69	58,896	-1.05(-1.65%)
May 21, 2013	63.65	64.18	63.63	63.75	87,970	-0.01(-0.01%)
May 20, 2013	64.23	64.25	63.71	63.75	138,411	-0.49(-0.76%)
May 17, 2013	64.10	64.27	63.87	64.24	34,251	+0.22(+0.34%)
May 16, 2013	64.30	64.34	63.93	64.02	75,923	-0.32(-0.50%)
May 15, 2013	63.93	64.52	63.93	64.34	51,664	+1.05(+1.65%)
May 13, 2013	63.74	63.74	63.28	63.30	66,522	-0.42(-0.65%)
May 10, 2013	63.42	63.71	63.29	63.71	27,437	+0.57(+0.91%)
May 09, 2013	63.81	63.81	63.14	63.14	55,875	-0.71(-1.11%)
May 08, 2013	63.20	63.89	63.20	63.85	65,154	+0.61(+0.96%)
May 07, 2013	62.75	63.27	62.72	63.24	50,125	+0.67(+1.07%)
May 06, 2013	63.26	63.26	62.52	62.57	164,223	-0.25(-0.40%)
May 03, 2013	63.39	63.52	62.72	62.83	56,220	+0.22(+0.35%)
May 02, 2013	62.41	62.76	62.23	62.60	58,239	+0.31(+0.49%)
May 01, 2013	63.29	63.32	62.21	62.30	126,299	-0.87(-1.37%)
Apr 30, 2013	63.00	63.27	62.87	63.16	47,614	+0.27(+0.43%)
Apr 29, 2013	62.91	62.91	62.68	62.90	539,470	+0.26(+0.42%)
Apr 26, 2013	62.77	62.78	62.46	62.63	17,753	-0.14(-0.23%)
Apr 25, 2013	62.15	62.94	62.09	62.78	111,164	+1.10(+1.79%)
Apr 24, 2013	62.56	62.56	61.27	61.68	186,067	-1.13(-1.80%)
Apr 23, 2013	62.83	62.83	62.24	62.81	62,443	+0.54(+0.86%)
Apr 22, 2013	62.50	62.50	61.59	62.27	225,629	+0.31(+0.50%)
Apr 19, 2013	61.28	61.99	61.27	61.97	33,989	+0.89(+1.46%)
Apr 18, 2013	61.13	61.47	60.98	61.08	20,584	+0.61(+1.02%)
Apr 17, 2013	61.18	61.18	60.36	60.46	157,964	-0.83(-1.36%)
Apr 16, 2013	61.27	61.55	61.09	61.30	69,010	+0.17(+0.28%)
Apr 15, 2013	61.90	61.90	60.94	61.12	288,304	-0.77(-1.25%)
Apr 12, 2013	61.24	61.90	60.92	61.90	1,136,702	+0.78(+1.27%)
Apr 11, 2013	60.69	61.29	60.69	61.12	32,333	+0.35(+0.58%)
Apr 10, 2013	60.29	60.87	60.07	60.76	51,731	+0.80(+1.34%)
Apr 09, 2013	59.88	60.09	59.61	59.96	32,103	+0.26(+0.44%)
Apr 08, 2013	59.31	59.75	59.14	59.70	90,020	+0.51(+0.86%)
Apr 05, 2013	59.09	59.30	58.32	59.19	59,263	+0.29(+0.49%)
Apr 04, 2013	58.45	58.91	58.45	58.90	28,046	+0.47(+0.81%)
Apr 03, 2013	58.95	59.00	58.29	58.43	37,287	-0.19(-0.32%)
Apr 02, 2013	58.65	58.97	58.54	58.62	69,101	+0.15(+0.26%)

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.