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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	91.21	91.63	90.84	91.26	669,622	+0.34(+0.38%)
May 28, 2015	90.92	91.30	90.31	90.92	452,513	+0.09(+0.10%)
May 27, 2015	87.67	91.13	87.64	90.83	485,878	+3.43(+3.93%)
May 26, 2015	87.94	88.02	87.00	87.40	289,975	-0.68(-0.77%)
May 22, 2015	87.78	88.07	88.07	88.07	151,724	+0.18(+0.21%)
May 21, 2015	87.38	88.03	87.00	87.89	169,919	+0.44(+0.51%)
May 20, 2015	87.37	88.07	87.06	87.45	316,959	+0.19(+0.22%)
May 19, 2015	87.79	88.22	86.95	87.26	168,760	-0.32(-0.36%)
May 18, 2015	86.85	87.62	86.60	87.58	230,918	+0.85(+0.98%)
May 15, 2015	86.75	87.05	86.36	86.73	139,986	+0.14(+0.17%)
May 14, 2015	86.16	86.90	85.84	86.58	323,477	+1.02(+1.19%)
May 13, 2015	85.49	86.18	85.33	85.56	145,407	+0.52(+0.62%)
May 12, 2015	85.45	85.55	84.65	85.04	367,722	-0.78(-0.90%)
May 11, 2015	85.76	86.13	85.46	85.82	182,718	+0.05(+0.06%)
May 08, 2015	85.61	86.12	85.53	85.76	242,507	+0.85(+1.00%)
May 07, 2015	84.32	85.04	84.32	84.91	342,764	+0.92(+1.10%)
May 06, 2015	84.41	84.80	83.38	83.99	515,887	-0.10(-0.12%)
May 05, 2015	85.35	85.56	84.01	84.09	276,149	-1.87(-2.17%)
May 04, 2015	86.33	86.51	85.74	85.96	244,509	-0.17(-0.20%)
May 01, 2015	84.58	86.33	84.55	86.13	562,524	+2.33(+2.78%)
Apr 30, 2015	84.38	84.70	83.28	83.80	857,969	-0.73(-0.87%)
Apr 29, 2015	84.36	84.79	83.66	84.53	289,565	-0.47(-0.55%)
Apr 28, 2015	84.97	85.18	83.82	85.00	443,944	+0.08(+0.10%)
Apr 27, 2015	84.82	85.81	84.72	84.92	219,678	+0.22(+0.26%)
Apr 24, 2015	85.96	86.02	84.17	84.71	232,820	-1.42(-1.65%)
Apr 23, 2015	85.92	86.42	85.46	86.12	217,448	-1.35(-1.55%)
Apr 22, 2015	86.79	87.50	86.11	87.48	166,403	+1.22(+1.41%)
Apr 21, 2015	85.67	86.87	85.96	86.26	167,781	+0.59(+0.69%)
Apr 20, 2015	85.38	86.02	85.37	85.67	147,007	+0.72(+0.85%)
Apr 17, 2015	85.48	85.48	84.54	84.95	183,730	-1.23(-1.42%)
Apr 16, 2015	85.72	86.30	85.72	86.18	193,134	-0.37(-0.43%)
Apr 15, 2015	85.78	86.80	85.67	86.55	163,995	+1.42(+1.67%)
Apr 14, 2015	86.02	86.02	84.87	85.13	245,179	-0.88(-1.02%)
Apr 13, 2015	86.64	86.95	85.89	86.01	161,178	-0.51(-0.59%)
Apr 10, 2015	86.23	86.52	86.11	86.52	97,784	+0.35(+0.40%)
Apr 09, 2015	84.64	86.28	84.64	86.17	220,615	+1.11(+1.31%)
Apr 08, 2015	84.39	85.34	84.34	85.06	323,476	+0.50(+0.59%)
Apr 07, 2015	84.54	85.28	84.40	84.56	385,257	+0.04(+0.04%)
Apr 06, 2015	83.36	84.71	82.91	84.53	391,581	+0.37(+0.44%)
Apr 02, 2015	84.69	84.16	84.16	84.16	237,664	-0.19(-0.22%)
Apr 01, 2015	84.66	84.72	83.69	84.34	230,853	-0.55(-0.65%)
Mar 31, 2015	85.49	85.66	84.76	84.90	150,990	-0.97(-1.13%)
Mar 30, 2015	85.33	86.09	84.83	85.86	470,762	+1.08(+1.28%)
Mar 27, 2015	82.48	85.09	82.29	84.78	430,272	+2.34(+2.84%)
Mar 26, 2015	81.64	82.97	80.62	82.44	524,415	-1.15(-1.37%)
Mar 25, 2015	87.60	87.69	83.49	83.59	427,951	-4.07(-4.65%)
Mar 24, 2015	88.48	88.48	87.61	87.66	214,739	-0.76(-0.86%)
Mar 23, 2015	89.18	89.28	88.38	88.42	148,511	-0.74(-0.83%)
Mar 20, 2015	88.55	89.43	88.43	89.15	171,172	+1.24(+1.41%)
Mar 19, 2015	87.62	88.13	87.50	87.91	104,806	+0.20(+0.23%)
Mar 18, 2015	87.04	88.14	85.93	87.71	172,629	+0.65(+0.74%)
Mar 17, 2015	87.06	87.22	86.58	87.06	162,767	-0.64(-0.73%)
Mar 16, 2015	86.86	87.72	86.74	87.70	243,395	+1.31(+1.52%)
Mar 13, 2015	86.02	86.54	85.46	86.39	199,575	+0.58(+0.67%)
Mar 12, 2015	84.94	85.84	84.88	85.81	434,267	-0.03(-0.03%)
Mar 11, 2015	86.08	86.72	85.81	85.84	131,782	+0.19(+0.22%)
Mar 10, 2015	86.70	86.90	85.63	85.65	425,864	-1.61(-1.85%)
Mar 09, 2015	86.92	87.47	86.83	87.26	192,490	+0.27(+0.31%)
Mar 06, 2015	87.61	87.76	86.75	86.99	237,902	-0.91(-1.03%)
Mar 05, 2015	88.15	88.41	87.53	87.90	271,455	+0.05(+0.06%)
Mar 04, 2015	87.72	87.88	86.86	87.85	210,893	-0.12(-0.13%)
Mar 03, 2015	89.31	89.31	87.85	87.97	441,288	-1.66(-1.85%)

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.