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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	50.73	50.74	50.03	50.03	557,713	-0.44(-0.87%)
May 23, 2011	50.90	50.90	50.44	50.47	103,960	-1.05(-2.05%)
May 20, 2011	51.64	51.79	51.24	51.53	122,330	-0.11(-0.20%)
May 19, 2011	51.96	51.96	51.19	51.63	228,530	-0.44(-0.84%)
May 18, 2011	51.17	52.19	51.17	52.07	57,279	+0.93(+1.82%)
May 17, 2011	51.50	51.55	50.64	51.14	428,218	-0.64(-1.24%)
May 16, 2011	52.32	52.86	51.69	51.78	279,034	-0.74(-1.41%)
May 13, 2011	53.10	53.26	52.49	52.52	49,543	-0.65(-1.22%)
May 12, 2011	52.26	53.38	52.21	53.17	129,528	+0.69(+1.31%)
May 11, 2011	53.01	53.13	52.18	52.49	75,971	-0.39(-0.73%)
May 10, 2011	52.73	53.04	52.65	52.87	55,661	+0.25(+0.48%)
May 09, 2011	52.89	52.89	52.30	52.62	195,992	-0.22(-0.42%)
May 06, 2011	53.07	53.39	52.62	52.84	107,177	+0.41(+0.79%)
May 05, 2011	52.02	52.94	51.94	52.43	97,920	+0.14(+0.27%)
May 04, 2011	52.51	52.72	51.66	52.29	301,212	-0.02(-0.03%)
May 03, 2011	52.71	52.83	51.94	52.30	131,573	-0.65(-1.23%)
May 02, 2011	53.04	53.61	52.84	52.95	86,694	-0.48(-0.90%)
Apr 29, 2011	53.16	53.51	53.16	53.44	48,515	+0.18(+0.35%)
Apr 28, 2011	53.38	53.55	52.90	53.25	51,673	-0.27(-0.51%)
Apr 27, 2011	53.19	53.61	52.94	53.52	87,511	-0.04(-0.07%)
Apr 26, 2011	52.75	53.65	52.75	53.56	107,142	+0.86(+1.63%)
Apr 25, 2011	52.90	52.90	52.51	52.70	199,940	+0.04(+0.07%)
Apr 21, 2011	53.03	53.03	52.41	52.66	77,645	+0.05(+0.10%)
Apr 20, 2011	51.92	52.66	51.88	52.61	318,005	+2.14(+4.23%)
Apr 19, 2011	50.20	50.53	50.09	50.47	91,889	+0.21(+0.42%)
Apr 18, 2011	50.55	50.56	49.89	50.26	133,737	-0.91(-1.79%)
Apr 15, 2011	50.77	51.34	50.51	51.18	211,773	+0.26(+0.52%)
Apr 14, 2011	50.42	50.92	50.15	50.91	127,906	+0.08(+0.16%)
Apr 13, 2011	51.02	51.18	50.54	50.83	483,480	+0.12(+0.24%)
Apr 12, 2011	51.45	51.45	50.44	50.71	262,614	-1.10(-2.12%)
Apr 11, 2011	52.25	52.32	51.63	51.81	140,732	-0.44(-0.84%)
Apr 08, 2011	52.94	53.07	51.98	52.25	109,665	-0.44(-0.83%)
Apr 07, 2011	52.90	52.90	52.14	52.69	896,678	-0.18(-0.33%)
Apr 06, 2011	52.59	52.94	52.39	52.87	101,946	+0.80(+1.54%)
Apr 05, 2011	51.79	52.49	51.73	52.07	308,211	+1.14(+2.24%)
Apr 04, 2011	51.57	51.57	50.63	50.92	254,536	-0.46(-0.89%)
Apr 01, 2011	52.25	52.25	51.21	51.38	210,482	-0.57(-1.10%)
Mar 31, 2011	52.36	52.51	51.80	51.95	69,543	-0.49(-0.94%)
Mar 30, 2011	52.90	52.90	52.02	52.44	90,407	+0.06(+0.12%)
Mar 29, 2011	51.85	52.38	51.38	52.38	240,334	+0.52(+1.00%)
Mar 28, 2011	52.18	52.32	51.84	51.86	483,680	+0.01(+0.02%)
Mar 25, 2011	52.14	52.38	51.79	51.85	413,365	-0.18(-0.35%)
Mar 24, 2011	51.27	52.15	51.16	52.04	343,120	+1.24(+2.44%)
Mar 23, 2011	50.13	50.89	49.81	50.80	628,591	+0.48(+0.96%)
Mar 22, 2011	50.77	50.77	50.24	50.32	261,458	-0.48(-0.95%)
Mar 21, 2011	50.97	51.08	50.48	50.80	285,956	+0.90(+1.80%)
Mar 18, 2011	50.47	50.50	49.69	49.90	481,631	+0.21(+0.42%)
Mar 17, 2011	50.03	50.29	49.52	49.69	1,717,777	+0.59(+1.20%)
Mar 16, 2011	49.88	50.73	48.74	49.10	2,553,264	-1.06(-2.10%)
Mar 15, 2011	49.22	50.50	48.64	50.16	594,155	-0.67(-1.31%)
Mar 14, 2011	50.70	51.46	50.48	50.83	1,527,493	-0.11(-0.22%)
Mar 11, 2011	50.03	51.00	50.03	50.94	237,559	+0.57(+1.13%)
Mar 10, 2011	50.92	51.13	50.32	50.37	669,148	-1.31(-2.53%)
Mar 09, 2011	53.06	53.06	51.62	51.68	695,842	-1.65(-3.10%)
Mar 08, 2011	53.22	53.79	52.73	53.33	697,461	+0.05(+0.10%)
Mar 07, 2011	54.98	54.98	52.67	53.28	328,787	-1.50(-2.74%)
Mar 04, 2011	55.17	55.19	54.37	54.78	1,834,393	-0.46(-0.83%)
Mar 03, 2011	54.75	55.48	54.75	55.24	224,497	+1.05(+1.93%)
Mar 02, 2011	53.47	54.90	53.47	54.19	1,487,448	+0.68(+1.27%)

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.