Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	48.42	48.72	47.51	47.95	164,650	-0.10(-0.20%)
Aug 30, 2011	47.56	48.33	47.56	48.05	41,427	+0.27(+0.55%)
Aug 29, 2011	47.03	47.78	47.03	47.78	21,949	+1.09(+2.33%)
Aug 26, 2011	45.96	46.74	45.45	46.69	31,975	+0.27(+0.59%)
Aug 25, 2011	47.55	47.61	46.22	46.42	136,782	-1.06(-2.23%)
Aug 24, 2011	46.80	47.50	46.74	47.48	42,064	+0.69(+1.48%)
Aug 23, 2011	45.51	46.79	45.35	46.79	91,724	+1.58(+3.50%)
Aug 22, 2011	46.29	46.29	45.11	45.21	28,646	-0.06(-0.13%)
Aug 19, 2011	45.00	46.37	45.00	45.26	396,504	-0.53(-1.16%)
Aug 18, 2011	46.35	46.40	45.35	45.79	28,026	-1.49(-3.16%)
Aug 17, 2011	47.28	47.41	46.99	47.29	41,866	+0.70(+1.50%)
Aug 16, 2011	46.48	46.87	46.23	46.59	40,302	-0.33(-0.71%)
Aug 15, 2011	46.01	46.93	46.01	46.92	53,064	+1.21(+2.66%)
Aug 12, 2011	46.55	46.55	45.37	45.71	36,263	+0.07(+0.16%)
Aug 11, 2011	44.62	46.06	44.32	45.63	73,144	+1.23(+2.77%)
Aug 10, 2011	45.11	45.49	44.19	44.40	94,115	-1.35(-2.94%)
Aug 09, 2011	46.46	45.75	42.98	45.75	131,497	+2.22(+5.11%)
Aug 08, 2011	44.76	45.85	43.53	43.53	97,000	-3.01(-6.47%)
Aug 05, 2011	47.14	47.30	45.34	46.54	102,312	-0.27(-0.58%)
Aug 04, 2011	48.33	48.33	46.75	46.81	132,079	-2.18(-4.45%)
Aug 03, 2011	48.39	49.00	47.77	48.99	72,793	+0.62(+1.28%)
Aug 02, 2011	49.47	49.47	48.37	48.37	40,060	-1.40(-2.81%)
Aug 01, 2011	50.34	50.54	49.35	49.77	52,252	+0.31(+0.62%)
Jul 29, 2011	49.29	49.78	48.88	49.46	83,064	-0.28(-0.56%)
Jul 28, 2011	50.22	50.42	49.60	49.74	84,617	-0.68(-1.36%)
Jul 27, 2011	50.79	50.91	50.40	50.42	61,461	-0.60(-1.17%)
Jul 26, 2011	51.18	51.22	50.96	51.02	28,532	-0.04(-0.09%)
Jul 25, 2011	51.34	51.42	51.05	51.06	49,093	-0.71(-1.36%)
Jul 22, 2011	51.59	51.77	51.59	51.77	112,054	-0.18(-0.34%)
Jul 21, 2011	51.76	52.21	51.71	51.95	57,285	+0.46(+0.89%)
Jul 20, 2011	51.80	51.80	51.37	51.49	62,010	-0.18(-0.34%)
Jul 19, 2011	51.36	51.67	51.20	51.67	48,695	+0.58(+1.14%)
Jul 18, 2011	51.61	51.61	50.76	51.09	81,860	-0.72(-1.39%)
Jul 15, 2011	52.09	52.09	51.53	51.81	22,323	-0.01(-0.03%)
Jul 14, 2011	52.61	52.85	51.76	51.82	20,300	-0.73(-1.39%)
Jul 13, 2011	52.73	53.01	52.51	52.55	18,039	+0.07(+0.13%)
Jul 12, 2011	52.42	52.98	52.42	52.48	25,236	-0.02(-0.04%)
Jul 11, 2011	52.65	52.95	52.50	52.50	78,702	-0.90(-1.68%)
Jul 08, 2011	53.40	53.45	53.08	53.40	28,893	-0.26(-0.48%)
Jul 07, 2011	53.83	53.83	53.56	53.66	49,514	+0.28(+0.53%)
Jul 06, 2011	53.19	53.50	52.99	53.37	49,018	+0.20(+0.38%)
Jul 05, 2011	53.32	53.32	52.96	53.17	310,527	-0.14(-0.26%)
Jul 01, 2011	52.54	53.42	52.53	53.31	62,448	+0.86(+1.64%)
Jun 30, 2011	52.40	52.59	52.21	52.45	135,702	+0.23(+0.44%)
Jun 29, 2011	52.34	52.34	52.05	52.22	42,548	+0.33(+0.64%)
Jun 28, 2011	51.64	51.89	51.52	51.89	63,544	+0.51(+0.99%)
Jun 27, 2011	51.09	51.52	50.81	51.38	51,037	+0.30(+0.59%)
Jun 24, 2011	51.52	51.59	50.98	51.08	20,244	-0.32(-0.61%)
Jun 23, 2011	51.03	51.39	50.53	51.39	26,403	-0.02(-0.03%)
Jun 22, 2011	51.37	51.73	51.37	51.41	99,750	-0.18(-0.34%)
Jun 21, 2011	51.14	51.63	51.13	51.59	18,596	+0.72(+1.42%)
Jun 20, 2011	50.88	50.88	50.75	50.87	24,757	+0.30(+0.60%)
Jun 17, 2011	50.80	50.81	50.42	50.56	17,370	+0.24(+0.48%)
Jun 16, 2011	50.25	50.45	50.14	50.32	25,884	+0.09(+0.18%)
Jun 15, 2011	50.55	50.84	50.06	50.23	32,904	-0.65(-1.27%)
Jun 14, 2011	50.86	50.99	50.74	50.88	86,613	+0.44(+0.88%)
Jun 13, 2011	50.34	50.70	50.23	50.44	47,352	+0.13(+0.26%)
Jun 10, 2011	50.70	50.78	50.28	50.31	18,850	-0.55(-1.09%)
Jun 09, 2011	50.90	50.97	50.50	50.86	43,246	+0.14(+0.28%)
Jun 08, 2011	50.78	50.96	50.60	50.72	15,858	-0.15(-0.29%)
Jun 07, 2011	50.99	51.23	50.77	50.87	32,025	-0.07(-0.14%)
Jun 06, 2011	51.56	51.56	50.90	50.94	310,441	-0.57(-1.10%)

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.