Telecom Services ETF Vanguard (NY: VOX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	46.17	48.41	46.17	47.96	138,722	+0.99(+2.12%)
Jan 30, 2008	47.63	48.10	46.94	46.97	175,361	-0.97(-2.01%)
Jan 29, 2008	46.99	47.99	46.72	47.93	180,116	+1.42(+3.06%)
Jan 28, 2008	45.39	46.51	44.91	46.51	103,902	+0.90(+1.98%)
Jan 25, 2008	46.25	46.50	45.56	45.61	30,904	-0.41(-0.89%)
Jan 24, 2008	46.19	46.48	45.61	46.02	36,778	+0.16(+0.36%)
Jan 23, 2008	44.41	45.96	43.29	45.85	91,316	+0.24(+0.52%)
Jan 22, 2008	44.26	47.59	44.05	45.62	115,140	-0.87(-1.86%)
Jan 21, 2008	48.50	48.50	45.81	46.48	0	+0.00(+0.00%)
Jan 18, 2008	48.50	48.50	45.81	46.48	103,790	-2.13(-4.38%)
Jan 17, 2008	49.78	49.83	48.48	48.61	162,775	-1.12(-2.24%)
Jan 16, 2008	49.80	50.50	49.69	49.73	218,013	+0.09(+0.19%)
Jan 15, 2008	50.16	50.29	49.63	49.63	104,881	-1.04(-2.06%)
Jan 14, 2008	50.50	50.74	50.29	50.68	138,023	+0.54(+1.07%)
Jan 11, 2008	51.15	51.15	49.89	50.14	82,786	-1.22(-2.38%)
Jan 10, 2008	50.33	51.73	50.01	51.37	172,005	+0.77(+1.53%)
Jan 09, 2008	50.41	50.59	49.45	50.59	96,770	+0.19(+0.37%)
Jan 08, 2008	52.56	53.25	49.92	50.41	153,965	-1.84(-3.52%)
Jan 07, 2008	51.80	52.46	51.54	52.24	139,142	+0.56(+1.08%)
Jan 04, 2008	52.59	52.60	51.58	51.69	45,728	-1.27(-2.40%)
Jan 03, 2008	52.99	53.31	52.68	52.96	34,820	-0.14(-0.27%)
Jan 02, 2008	53.62	54.13	52.79	53.10	47,056	-0.72(-1.34%)
Jan 01, 2008	54.00	54.13	53.60	53.83	115,051	+0.00(+0.00%)
Dec 31, 2007	54.00	54.13	53.60	53.83	115,051	-0.53(-0.97%)
Dec 28, 2007	54.72	54.72	54.23	54.35	94,672	+0.04(+0.08%)
Dec 27, 2007	55.22	55.22	54.31	54.31	28,108	-0.83(-1.50%)
Dec 26, 2007	54.71	55.53	54.71	55.14	87,261	+0.23(+0.42%)
Dec 24, 2007	54.23	54.91	54.23	54.91	44,103	+0.39(+0.72%)
Dec 21, 2007	54.00	54.63	53.43	54.52	137,464	+1.22(+2.29%)
Dec 20, 2007	52.72	53.30	52.70	53.30	36,774	+0.52(+0.99%)
Dec 19, 2007	52.48	53.17	52.48	52.77	71,646	-0.10(-0.19%)
Dec 18, 2007	52.47	52.92	52.29	52.87	118,726	+0.84(+1.62%)
Dec 17, 2007	52.83	52.83	52.03	52.03	34,065	-1.11(-2.09%)
Dec 14, 2007	53.62	53.86	53.14	53.14	42,372	-2.15(-3.89%)
Dec 13, 2007	55.42	55.42	54.93	55.29	31,184	-0.28(-0.50%)
Dec 12, 2007	55.52	56.47	54.96	55.57	18,598	+0.55(+1.00%)
Dec 11, 2007	56.00	56.42	55.02	55.02	56,167	-0.48(-0.86%)
Dec 10, 2007	55.53	55.89	55.50	55.50	16,920	-0.02(-0.04%)
Dec 07, 2007	55.44	55.78	55.36	55.52	65,820	+0.14(+0.26%)
Dec 06, 2007	54.83	55.38	54.54	55.38	33,981	+0.46(+0.83%)
Dec 05, 2007	54.25	54.92	54.25	54.92	14,965	+0.79(+1.45%)
Dec 04, 2007	54.42	54.42	54.13	54.13	105,999	-0.46(-0.85%)
Dec 03, 2007	55.51	55.51	54.47	54.60	35,114	-0.16(-0.29%)
Nov 30, 2007	55.22	55.22	54.51	54.75	15,102	+0.29(+0.54%)
Nov 29, 2007	54.11	54.53	54.03	54.46	137,324	+0.26(+0.49%)
Nov 28, 2007	53.18	54.32	53.18	54.20	45,168	+1.45(+2.75%)
Nov 27, 2007	52.65	53.12	52.36	52.75	55,863	+0.28(+0.53%)
Nov 26, 2007	54.18	54.18	52.42	52.47	37,757	-1.39(-2.58%)
Nov 23, 2007	53.80	53.98	53.52	53.85	13,619	+0.72(+1.36%)
Nov 21, 2007	53.64	53.73	53.05	53.13	75,654	-0.90(-1.67%)
Nov 20, 2007	53.46	54.71	53.46	54.03	80,994	-0.08(-0.15%)
Nov 19, 2007	55.46	55.46	53.89	54.11	71,333	-1.46(-2.63%)
Nov 16, 2007	55.19	55.61	55.01	55.57	91,596	+0.61(+1.11%)
Nov 15, 2007	55.05	55.53	54.84	54.96	26,150	-0.16(-0.30%)
Nov 14, 2007	55.64	55.91	55.12	55.13	20,416	-0.29(-0.52%)
Nov 13, 2007	54.09	55.54	54.09	55.41	29,724	+1.38(+2.55%)
Nov 12, 2007	54.67	54.91	54.03	54.03	26,919	-0.61(-1.13%)
Nov 09, 2007	54.83	55.33	54.65	54.65	50,923	-0.90(-1.62%)
Nov 08, 2007	55.88	55.98	54.89	55.55	55,936	-0.04(-0.06%)
Nov 07, 2007	55.96	56.51	55.58	55.58	60,061	-1.53(-2.67%)
Nov 06, 2007	57.20	57.20	56.44	57.11	94,393	+0.02(+0.03%)
Nov 05, 2007	57.10	57.53	56.86	57.09	30,904	-0.34(-0.59%)
Nov 02, 2007	57.19	57.45	56.91	57.43	33,142	+0.16(+0.29%)

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.