iShares Semiconductor ETF NASDAQ:SOXX Historical Prices

Below are the 3375 trading days of historical prices for SOXX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3375	NASDAQ	SOXX	Thu, Mar 21, 2024	227.37	229.28	224.76	225.18
3374	NASDAQ	SOXX	Wed, Mar 20, 2024	217.28	221.03	215.53	220.45
3373	NASDAQ	SOXX	Tue, Mar 19, 2024	215.75	217.69	212.65	216.76
3372	NASDAQ	SOXX	Mon, Mar 18, 2024	222.50	223.34	218.37	218.59
3371	NASDAQ	SOXX	Fri, Mar 15, 2024	217.40	221.37	217.10	218.76
3370	NASDAQ	SOXX	Thu, Mar 14, 2024	223.57	224.84	218.12	220.34
3369	NASDAQ	SOXX	Wed, Mar 13, 2024	227.05	227.37	222.81	224.17
3368	NASDAQ	SOXX	Tue, Mar 12, 2024	227.98	229.89	223.99	229.77
3367	NASDAQ	SOXX	Mon, Mar 11, 2024	225.50	226.79	222.52	225.10
3366	NASDAQ	SOXX	Fri, Mar 8, 2024	238.55	240.01	227.97	228.13
3365	NASDAQ	SOXX	Thu, Mar 7, 2024	232.79	238.71	232.65	237.75
3364	NASDAQ	SOXX	Wed, Mar 6, 2024	229.03	232.28	227.31	229.87
3363	NASDAQ	SOXX	Tue, Mar 5, 2024	226.07	227.64	221.89	224.35
3362	NASDAQ	SOXX	Mon, Mar 4, 2024	229.13	231.34	227.58	228.84
3361	NASDAQ	SOXX	Fri, Mar 1, 2024	219.88	227.59	219.63	226.61
3360	NASDAQ	SOXX	Thu, Feb 29, 2024	214.25	217.80	213.58	217.36
3359	NASDAQ	SOXX	Wed, Feb 28, 2024	211.67	212.76	210.64	211.63
3358	NASDAQ	SOXX	Tue, Feb 27, 2024	215.28	215.83	213.48	214.04
3357	NASDAQ	SOXX	Mon, Feb 26, 2024	214.30	215.21	212.76	214.25
3356	NASDAQ	SOXX	Fri, Feb 23, 2024	215.55	216.66	211.03	212.16
3355	NASDAQ	SOXX	Thu, Feb 22, 2024	212.44	215.63	211.50	214.47
3354	NASDAQ	SOXX	Wed, Feb 21, 2024	202.55	204.45	201.48	204.40
3353	NASDAQ	SOXX	Tue, Feb 20, 2024	206.42	207.16	201.71	204.87
3352	NASDAQ	SOXX	Fri, Feb 16, 2024	211.13	212.75	207.76	208.37
3351	NASDAQ	SOXX	Thu, Feb 15, 2024	211.12	211.38	208.63	209.56
3350	NASDAQ	SOXX	Wed, Feb 14, 2024	207.76	209.87	206.85	209.76
3349	NASDAQ	SOXX	Tue, Feb 13, 2024	203.36	207.35	202.37	205.13
3348	NASDAQ	SOXX	Mon, Feb 12, 2024	209.83	213.31	208.59	209.43
3347	NASDAQ	SOXX	Fri, Feb 9, 2024	206.97	210.14	205.75	209.81
3346	NASDAQ	SOXX	Thu, Feb 8, 2024	202.87	207.20	202.80	205.71
3345	NASDAQ	SOXX	Wed, Feb 7, 2024	200.60	202.43	198.51	202.24
3344	NASDAQ	SOXX	Tue, Feb 6, 2024	202.11	202.27	196.95	199.19
3343	NASDAQ	SOXX	Mon, Feb 5, 2024	200.52	202.54	198.31	201.54
3342	NASDAQ	SOXX	Fri, Feb 2, 2024	196.31	199.28	195.78	198.82
3341	NASDAQ	SOXX	Thu, Feb 1, 2024	196.14	196.80	193.75	196.32
3340	NASDAQ	SOXX	Wed, Jan 31, 2024	195.14	198.92	193.61	195.35
3339	NASDAQ	SOXX	Tue, Jan 30, 2024	200.13	201.35	197.39	198.22
3338	NASDAQ	SOXX	Mon, Jan 29, 2024	199.65	201.33	198.19	201.33
3337	NASDAQ	SOXX	Fri, Jan 26, 2024	200.59	201.95	198.57	199.26
3336	NASDAQ	SOXX	Thu, Jan 25, 2024	209.13	209.26	203.74	204.78
3335	NASDAQ	SOXX	Wed, Jan 24, 2024	204.74	208.08	203.13	205.35
3334	NASDAQ	SOXX	Tue, Jan 23, 2024	201.14	202.64	199.23	202.40
3333	NASDAQ	SOXX	Mon, Jan 22, 2024	202.07	203.69	199.22	201.07
3332	NASDAQ	SOXX	Fri, Jan 19, 2024	195.30	200.67	194.30	200.41
3331	NASDAQ	SOXX	Thu, Jan 18, 2024	191.89	193.12	189.81	192.87
3330	NASDAQ	SOXX	Wed, Jan 17, 2024	186.51	186.92	183.54	186.70
3329	NASDAQ	SOXX	Tue, Jan 16, 2024	186.03	189.70	185.07	188.43
3328	NASDAQ	SOXX	Fri, Jan 12, 2024	186.87	187.78	184.90	185.80
3327	NASDAQ	SOXX	Thu, Jan 11, 2024	186.20	187.83	182.97	186.62
3326	NASDAQ	SOXX	Wed, Jan 10, 2024	186.98	187.02	183.58	185.93
3325	NASDAQ	SOXX	Tue, Jan 9, 2024	184.39	187.99	184.12	186.56
3324	NASDAQ	SOXX	Mon, Jan 8, 2024	181.86	186.98	181.81	186.50
3323	NASDAQ	SOXX	Fri, Jan 5, 2024	179.95	182.20	179.39	180.61
3322	NASDAQ	SOXX	Thu, Jan 4, 2024	178.28	181.44	177.88	179.62
3321	NASDAQ	SOXX	Wed, Jan 3, 2024	181.84	182.87	180.42	181.14
3320	NASDAQ	SOXX	Tue, Jan 2, 2024	188.78	188.78	183.54	185.12
3319	NASDAQ	SOXX	Fri, Dec 29, 2023	193.49	193.88	191.00	192.03
3318	NASDAQ	SOXX	Thu, Dec 28, 2023	194.27	194.64	193.20	193.45
3317	NASDAQ	SOXX	Wed, Dec 27, 2023	194.20	194.53	192.75	193.82
3316	NASDAQ	SOXX	Tue, Dec 26, 2023	190.83	194.09	190.83	193.32
3315	NASDAQ	SOXX	Fri, Dec 22, 2023	190.26	191.10	188.61	189.96
3314	NASDAQ	SOXX	Thu, Dec 21, 2023	188.24	189.70	187.36	189.36
3313	NASDAQ	SOXX	Wed, Dec 20, 2023	188.47	189.56	184.26	184.26
3312	NASDAQ	SOXX	Tue, Dec 19, 2023	189.52	190.64	189.28	190.26
3311	NASDAQ	SOXX	Mon, Dec 18, 2023	189.77	190.09	187.53	189.25
3310	NASDAQ	SOXX	Fri, Dec 15, 2023	189.63	191.91	189.37	189.78
3309	NASDAQ	SOXX	Thu, Dec 14, 2023	185.46	189.61	185.46	189.07
3308	NASDAQ	SOXX	Wed, Dec 13, 2023	181.21	185.02	180.54	183.97
3307	NASDAQ	SOXX	Tue, Dec 12, 2023	178.98	181.21	178.66	181.18
3306	NASDAQ	SOXX	Mon, Dec 11, 2023	175.58	180.45	175.40	179.89
3305	NASDAQ	SOXX	Fri, Dec 8, 2023	172.18	174.71	172.11	173.95
3304	NASDAQ	SOXX	Thu, Dec 7, 2023	169.67	173.12	168.99	172.59
3303	NASDAQ	SOXX	Wed, Dec 6, 2023	171.58	171.68	167.89	168.08
3302	NASDAQ	SOXX	Tue, Dec 5, 2023	168.46	169.58	167.72	169.13
3301	NASDAQ	SOXX	Mon, Dec 4, 2023	170.27	170.44	167.64	170.09
3300	NASDAQ	SOXX	Fri, Dec 1, 2023	170.33	172.34	169.00	172.02
3299	NASDAQ	SOXX	Thu, Nov 30, 2023	172.69	172.86	169.84	171.22
3298	NASDAQ	SOXX	Wed, Nov 29, 2023	172.99	175.01	172.13	172.42
3297	NASDAQ	SOXX	Tue, Nov 28, 2023	170.59	171.47	169.20	170.57
3296	NASDAQ	SOXX	Mon, Nov 27, 2023	171.18	173.03	170.75	171.57
3295	NASDAQ	SOXX	Fri, Nov 24, 2023	171.68	172.01	171.08	171.81
3294	NASDAQ	SOXX	Wed, Nov 22, 2023	172.29	174.40	171.21	171.69
3293	NASDAQ	SOXX	Tue, Nov 21, 2023	172.97	172.97	170.26	171.14
3292	NASDAQ	SOXX	Mon, Nov 20, 2023	171.68	175.00	171.63	174.40
3291	NASDAQ	SOXX	Fri, Nov 17, 2023	170.14	172.20	169.86	171.87
3290	NASDAQ	SOXX	Thu, Nov 16, 2023	169.87	171.18	169.30	170.67
3289	NASDAQ	SOXX	Wed, Nov 15, 2023	170.41	171.86	169.30	170.59
3288	NASDAQ	SOXX	Tue, Nov 14, 2023	167.45	169.86	167.16	169.36
3287	NASDAQ	SOXX	Mon, Nov 13, 2023	163.63	163.88	162.25	163.32
3286	NASDAQ	SOXX	Fri, Nov 10, 2023	160.52	165.44	159.85	164.92
3285	NASDAQ	SOXX	Thu, Nov 9, 2023	160.33	162.24	158.21	158.53
3284	NASDAQ	SOXX	Wed, Nov 8, 2023	159.28	160.04	158.19	159.29
3283	NASDAQ	SOXX	Tue, Nov 7, 2023	157.78	159.83	157.54	159.13
3282	NASDAQ	SOXX	Mon, Nov 6, 2023	158.68	159.12	156.63	158.13
3281	NASDAQ	SOXX	Fri, Nov 3, 2023	156.07	159.57	155.78	158.42
3280	NASDAQ	SOXX	Thu, Nov 2, 2023	153.93	155.47	152.35	154.36
3279	NASDAQ	SOXX	Wed, Nov 1, 2023	147.48	151.07	147.48	150.93
3278	NASDAQ	SOXX	Tue, Oct 31, 2023	146.25	147.84	144.40	147.46
3277	NASDAQ	SOXX	Mon, Oct 30, 2023	147.05	148.00	144.54	146.13
3276	NASDAQ	SOXX	Fri, Oct 27, 2023	148.61	149.51	147.43	148.11
3275	NASDAQ	SOXX	Thu, Oct 26, 2023	148.06	149.80	145.87	146.53
3274	NASDAQ	SOXX	Wed, Oct 25, 2023	151.59	152.10	146.64	147.41
3273	NASDAQ	SOXX	Tue, Oct 24, 2023	152.49	153.92	151.77	153.62
3272	NASDAQ	SOXX	Mon, Oct 23, 2023	151.53	154.17	149.92	151.56
3271	NASDAQ	SOXX	Fri, Oct 20, 2023	154.66	155.75	152.15	152.43
3270	NASDAQ	SOXX	Thu, Oct 19, 2023	158.52	158.94	154.11	154.67
3269	NASDAQ	SOXX	Wed, Oct 18, 2023	157.24	158.43	156.26	157.09
3268	NASDAQ	SOXX	Tue, Oct 17, 2023	157.93	161.11	156.11	159.97
3267	NASDAQ	SOXX	Mon, Oct 16, 2023	159.43	161.74	159.28	161.15
3266	NASDAQ	SOXX	Fri, Oct 13, 2023	163.67	163.86	158.59	158.90
3265	NASDAQ	SOXX	Thu, Oct 12, 2023	163.20	165.69	161.77	163.34
3264	NASDAQ	SOXX	Wed, Oct 11, 2023	162.26	163.26	160.99	162.93
3263	NASDAQ	SOXX	Tue, Oct 10, 2023	160.16	163.15	159.50	161.71
3262	NASDAQ	SOXX	Mon, Oct 9, 2023	158.34	160.11	157.17	159.66
3261	NASDAQ	SOXX	Fri, Oct 6, 2023	155.89	160.84	154.86	160.06
3260	NASDAQ	SOXX	Thu, Oct 5, 2023	157.50	158.11	155.25	156.70
3259	NASDAQ	SOXX	Wed, Oct 4, 2023	156.15	157.93	155.01	157.46
3258	NASDAQ	SOXX	Tue, Oct 3, 2023	157.20	159.41	154.30	155.40
3257	NASDAQ	SOXX	Mon, Oct 2, 2023	158.23	159.93	156.76	158.68
3256	NASDAQ	SOXX	Fri, Sep 29, 2023	159.59	160.17	157.40	157.88
3255	NASDAQ	SOXX	Thu, Sep 28, 2023	154.13	158.97	153.50	157.31
3254	NASDAQ	SOXX	Wed, Sep 27, 2023	154.36	155.62	152.16	154.45
3253	NASDAQ	SOXX	Tue, Sep 26, 2023	154.67	155.06	152.42	153.10
3252	NASDAQ	SOXX	Mon, Sep 25, 2023	154.63	156.63	153.91	156.49
3251	NASDAQ	SOXX	Fri, Sep 22, 2023	155.54	156.90	154.74	155.35
3250	NASDAQ	SOXX	Thu, Sep 21, 2023	155.09	156.08	154.00	154.07
3249	NASDAQ	SOXX	Wed, Sep 20, 2023	160.31	160.99	156.91	156.97
3248	NASDAQ	SOXX	Tue, Sep 19, 2023	160.46	160.55	158.74	159.59
3247	NASDAQ	SOXX	Mon, Sep 18, 2023	159.17	161.53	158.84	160.94
3246	NASDAQ	SOXX	Fri, Sep 15, 2023	164.18	164.18	159.58	160.40
3245	NASDAQ	SOXX	Thu, Sep 14, 2023	165.58	165.86	163.60	165.16
3244	NASDAQ	SOXX	Wed, Sep 13, 2023	163.11	165.65	162.93	163.99
3243	NASDAQ	SOXX	Tue, Sep 12, 2023	163.46	165.94	163.04	163.15
3242	NASDAQ	SOXX	Mon, Sep 11, 2023	164.07	164.07	164.07	164.07
3241	NASDAQ	SOXX	Fri, Sep 8, 2023	165.15	166.35	163.96	164.64
3240	NASDAQ	SOXX	Thu, Sep 7, 2023	165.49	165.97	163.41	165.50
3239	NASDAQ	SOXX	Wed, Sep 6, 2023	170.13	171.26	167.47	169.38
3238	NASDAQ	SOXX	Tue, Sep 5, 2023	170.06	171.95	169.15	170.61
3237	NASDAQ	SOXX	Fri, Sep 1, 2023	171.36	171.75	169.43	170.67
3236	NASDAQ	SOXX	Thu, Aug 31, 2023	168.44	171.20	168.44	170.22
3235	NASDAQ	SOXX	Wed, Aug 30, 2023	167.76	169.75	166.56	169.05
3234	NASDAQ	SOXX	Tue, Aug 29, 2023	163.13	168.81	162.90	168.26
3233	NASDAQ	SOXX	Mon, Aug 28, 2023	163.50	164.41	162.28	163.95
3232	NASDAQ	SOXX	Fri, Aug 25, 2023	161.17	163.29	158.67	161.90
3231	NASDAQ	SOXX	Thu, Aug 24, 2023	169.87	169.96	160.84	161.21
3230	NASDAQ	SOXX	Wed, Aug 23, 2023	162.44	167.31	162.25	166.72
3229	NASDAQ	SOXX	Tue, Aug 22, 2023	166.85	167.05	162.82	163.38
3228	NASDAQ	SOXX	Mon, Aug 21, 2023	160.99	165.08	160.73	164.83
3227	NASDAQ	SOXX	Fri, Aug 18, 2023	157.64	160.80	157.31	160.23
3226	NASDAQ	SOXX	Thu, Aug 17, 2023	161.25	161.61	158.87	159.37
3225	NASDAQ	SOXX	Wed, Aug 16, 2023	163.95	164.11	160.82	160.95
3224	NASDAQ	SOXX	Tue, Aug 15, 2023	166.05	166.58	163.93	164.12
3223	NASDAQ	SOXX	Mon, Aug 14, 2023	161.61	166.95	161.05	166.91
3222	NASDAQ	SOXX	Fri, Aug 11, 2023	164.22	164.33	161.94	162.23
3221	NASDAQ	SOXX	Thu, Aug 10, 2023	168.27	170.05	165.13	166.26
3220	NASDAQ	SOXX	Wed, Aug 9, 2023	169.94	170.00	166.60	166.93
3219	NASDAQ	SOXX	Tue, Aug 8, 2023	170.10	170.25	167.77	170.05
3218	NASDAQ	SOXX	Mon, Aug 7, 2023	172.23	173.02	171.19	172.80
3217	NASDAQ	SOXX	Fri, Aug 4, 2023	170.65	173.38	169.12	171.00
3216	NASDAQ	SOXX	Thu, Aug 3, 2023	169.66	172.51	169.02	171.27
3215	NASDAQ	SOXX	Wed, Aug 2, 2023	176.28	176.33	170.69	171.71
3214	NASDAQ	SOXX	Tue, Aug 1, 2023	176.80	178.92	176.25	178.55
3213	NASDAQ	SOXX	Mon, Jul 31, 2023	178.35	178.96	177.33	178.43
3212	NASDAQ	SOXX	Fri, Jul 28, 2023	177.21	178.30	175.48	177.70
3211	NASDAQ	SOXX	Thu, Jul 27, 2023	175.13	177.54	172.93	173.90
3210	NASDAQ	SOXX	Wed, Jul 26, 2023	170.92	172.13	168.82	170.69
3209	NASDAQ	SOXX	Tue, Jul 25, 2023	171.20	174.11	171.20	173.08
3208	NASDAQ	SOXX	Mon, Jul 24, 2023	170.22	171.43	169.33	170.22
3207	NASDAQ	SOXX	Fri, Jul 21, 2023	170.54	171.81	169.27	170.22
3206	NASDAQ	SOXX	Thu, Jul 20, 2023	171.94	172.54	167.93	168.70
3205	NASDAQ	SOXX	Wed, Jul 19, 2023	177.40	177.53	174.63	175.07
3204	NASDAQ	SOXX	Tue, Jul 18, 2023	176.08	177.75	174.70	177.17
3203	NASDAQ	SOXX	Mon, Jul 17, 2023	172.77	177.72	171.71	176.84
3202	NASDAQ	SOXX	Fri, Jul 14, 2023	174.92	176.48	172.00	172.71
3201	NASDAQ	SOXX	Thu, Jul 13, 2023	173.17	175.29	172.51	174.90
3200	NASDAQ	SOXX	Wed, Jul 12, 2023	170.66	171.67	169.69	171.36
3199	NASDAQ	SOXX	Tue, Jul 11, 2023	168.80	169.11	165.80	168.22
3198	NASDAQ	SOXX	Mon, Jul 10, 2023	165.30	168.36	165.14	168.22
3197	NASDAQ	SOXX	Fri, Jul 7, 2023	165.03	167.41	164.52	164.79
3196	NASDAQ	SOXX	Thu, Jul 6, 2023	163.99	164.99	162.64	164.72
3195	NASDAQ	SOXX	Wed, Jul 5, 2023	169.45	169.80	166.77	166.82
3194	NASDAQ	SOXX	Mon, Jul 3, 2023	169.86	171.00	168.72	170.59
3193	NASDAQ	SOXX	Fri, Jun 30, 2023	168.35	169.76	167.75	169.09
3192	NASDAQ	SOXX	Thu, Jun 29, 2023	167.14	167.26	165.13	166.51
3191	NASDAQ	SOXX	Wed, Jun 28, 2023	165.05	167.88	164.87	166.47
3190	NASDAQ	SOXX	Tue, Jun 27, 2023	162.67	168.04	162.05	167.76
3189	NASDAQ	SOXX	Mon, Jun 26, 2023	162.71	165.20	162.09	162.10
3188	NASDAQ	SOXX	Fri, Jun 23, 2023	161.82	162.60	160.84	161.57
3187	NASDAQ	SOXX	Thu, Jun 22, 2023	162.59	165.15	162.37	164.47
3186	NASDAQ	SOXX	Wed, Jun 21, 2023	166.74	167.58	163.52	163.71
3185	NASDAQ	SOXX	Tue, Jun 20, 2023	168.39	169.87	166.32	167.80
3184	NASDAQ	SOXX	Fri, Jun 16, 2023	172.46	172.48	168.92	169.17
3183	NASDAQ	SOXX	Thu, Jun 15, 2023	170.18	172.00	169.52	170.74
3182	NASDAQ	SOXX	Wed, Jun 14, 2023	169.12	172.25	168.14	172.17
3181	NASDAQ	SOXX	Tue, Jun 13, 2023	170.21	170.86	167.83	169.76
3180	NASDAQ	SOXX	Mon, Jun 12, 2023	164.19	167.67	163.99	167.51
3179	NASDAQ	SOXX	Fri, Jun 9, 2023	163.69	164.80	161.52	162.29
3178	NASDAQ	SOXX	Thu, Jun 8, 2023	160.69	162.26	159.86	161.86
3177	NASDAQ	SOXX	Wed, Jun 7, 2023	161.52	163.79	159.86	160.22
3176	NASDAQ	SOXX	Tue, Jun 6, 2023	157.64	161.45	157.40	160.67
3175	NASDAQ	SOXX	Mon, Jun 5, 2023	160.66	160.75	157.94	158.76
3174	NASDAQ	SOXX	Fri, Jun 2, 2023	162.87	163.33	160.08	161.25
3173	NASDAQ	SOXX	Thu, Jun 1, 2023	159.87	163.01	158.23	161.63
3172	NASDAQ	SOXX	Wed, May 31, 2023	160.33	162.54	158.83	158.90
3171	NASDAQ	SOXX	Tue, May 30, 2023	167.00	167.67	162.42	163.09
3170	NASDAQ	SOXX	Fri, May 26, 2023	155.55	164.06	155.49	163.22
3169	NASDAQ	SOXX	Thu, May 25, 2023	150.25	153.80	148.62	153.21
3168	NASDAQ	SOXX	Wed, May 24, 2023	143.32	144.24	142.13	143.64
3167	NASDAQ	SOXX	Tue, May 23, 2023	147.10	148.07	145.94	146.26
3166	NASDAQ	SOXX	Mon, May 22, 2023	146.25	148.48	146.19	148.09
3165	NASDAQ	SOXX	Fri, May 19, 2023	147.91	148.25	146.66	147.58
3164	NASDAQ	SOXX	Thu, May 18, 2023	144.44	148.70	144.33	148.34
3163	NASDAQ	SOXX	Wed, May 17, 2023	141.62	144.35	140.73	143.80
3162	NASDAQ	SOXX	Tue, May 16, 2023	140.14	141.93	140.14	140.33
3161	NASDAQ	SOXX	Mon, May 15, 2023	137.27	140.62	136.87	140.60
3160	NASDAQ	SOXX	Fri, May 12, 2023	137.50	138.07	135.59	136.88
3159	NASDAQ	SOXX	Thu, May 11, 2023	137.95	138.25	135.71	137.01
3158	NASDAQ	SOXX	Wed, May 10, 2023	138.05	138.89	136.58	137.91
3157	NASDAQ	SOXX	Tue, May 9, 2023	136.91	137.09	135.96	136.52
3156	NASDAQ	SOXX	Mon, May 8, 2023	138.15	138.98	137.00	138.88
3155	NASDAQ	SOXX	Fri, May 5, 2023	135.46	138.88	134.77	138.30
3154	NASDAQ	SOXX	Thu, May 4, 2023	134.98	136.45	134.08	135.29
3153	NASDAQ	SOXX	Wed, May 3, 2023	136.86	138.51	135.95	136.05
3152	NASDAQ	SOXX	Tue, May 2, 2023	138.68	139.47	136.29	137.63
3151	NASDAQ	SOXX	Mon, May 1, 2023	137.93	139.03	137.57	138.62
3150	NASDAQ	SOXX	Fri, Apr 28, 2023	135.57	137.41	134.97	137.38
3149	NASDAQ	SOXX	Thu, Apr 27, 2023	134.21	135.12	131.53	134.95
3148	NASDAQ	SOXX	Wed, Apr 26, 2023	135.06	135.76	133.69	134.38
3147	NASDAQ	SOXX	Tue, Apr 25, 2023	137.49	137.50	133.58	133.67
3146	NASDAQ	SOXX	Mon, Apr 24, 2023	138.69	139.48	137.38	138.31
3145	NASDAQ	SOXX	Fri, Apr 21, 2023	139.48	139.48	137.71	138.94
3144	NASDAQ	SOXX	Thu, Apr 20, 2023	138.69	142.06	138.55	139.96
3143	NASDAQ	SOXX	Wed, Apr 19, 2023	139.76	140.43	139.24	140.09
3142	NASDAQ	SOXX	Tue, Apr 18, 2023	142.13	143.36	140.57	141.64
3141	NASDAQ	SOXX	Mon, Apr 17, 2023	139.52	141.12	139.10	141.03
3140	NASDAQ	SOXX	Fri, Apr 14, 2023	141.12	142.83	139.50	141.03
3139	NASDAQ	SOXX	Thu, Apr 13, 2023	140.42	142.08	139.29	141.25
3138	NASDAQ	SOXX	Wed, Apr 12, 2023	144.12	144.17	139.96	140.10
3137	NASDAQ	SOXX	Tue, Apr 11, 2023	144.26	144.36	142.44	142.71
3136	NASDAQ	SOXX	Mon, Apr 10, 2023	139.76	143.56	139.54	143.46
3135	NASDAQ	SOXX	Thu, Apr 6, 2023	140.41	142.01	139.32	140.97
3134	NASDAQ	SOXX	Wed, Apr 5, 2023	142.66	142.78	140.21	141.70
3133	NASDAQ	SOXX	Tue, Apr 4, 2023	147.21	147.25	143.40	144.20
3132	NASDAQ	SOXX	Mon, Apr 3, 2023	147.36	147.92	145.13	146.94
3131	NASDAQ	SOXX	Fri, Mar 31, 2023	146.19	148.45	145.95	148.22
3130	NASDAQ	SOXX	Thu, Mar 30, 2023	146.76	148.27	146.27	147.31
3129	NASDAQ	SOXX	Wed, Mar 29, 2023	142.75	145.93	142.49	144.92
3128	NASDAQ	SOXX	Tue, Mar 28, 2023	141.14	141.26	138.27	140.41
3127	NASDAQ	SOXX	Mon, Mar 27, 2023	143.67	144.11	140.97	141.47
3126	NASDAQ	SOXX	Fri, Mar 24, 2023	144.50	144.89	141.70	143.15
3125	NASDAQ	SOXX	Thu, Mar 23, 2023	144.28	147.63	143.13	145.68
3124	NASDAQ	SOXX	Wed, Mar 22, 2023	143.60	147.42	142.13	142.17
3123	NASDAQ	SOXX	Tue, Mar 21, 2023	144.48	146.00	141.47	143.60
3122	NASDAQ	SOXX	Mon, Mar 20, 2023	142.09	143.77	140.92	143.31
3121	NASDAQ	SOXX	Fri, Mar 17, 2023	142.97	144.08	141.04	141.81
3120	NASDAQ	SOXX	Thu, Mar 16, 2023	136.73	143.01	136.14	142.70
3119	NASDAQ	SOXX	Wed, Mar 15, 2023	136.97	137.65	134.43	137.33
3118	NASDAQ	SOXX	Tue, Mar 14, 2023	137.36	139.81	136.71	138.95
3117	NASDAQ	SOXX	Mon, Mar 13, 2023	133.56	136.67	132.16	135.01
3116	NASDAQ	SOXX	Fri, Mar 10, 2023	138.37	138.72	134.33	134.97
3115	NASDAQ	SOXX	Thu, Mar 9, 2023	140.24	142.41	137.42	137.63
3114	NASDAQ	SOXX	Wed, Mar 8, 2023	137.33	140.57	137.33	140.42
3113	NASDAQ	SOXX	Tue, Mar 7, 2023	138.38	138.97	136.23	136.78
3112	NASDAQ	SOXX	Mon, Mar 6, 2023	140.25	141.46	137.91	138.24
3111	NASDAQ	SOXX	Fri, Mar 3, 2023	137.71	140.02	136.67	139.86
3110	NASDAQ	SOXX	Thu, Mar 2, 2023	134.52	138.40	133.48	137.74
3109	NASDAQ	SOXX	Wed, Mar 1, 2023	137.11	138.31	136.11	136.65
3108	NASDAQ	SOXX	Tue, Feb 28, 2023	135.83	138.46	135.53	136.61
3107	NASDAQ	SOXX	Mon, Feb 27, 2023	137.69	137.71	136.09	136.14
3106	NASDAQ	SOXX	Fri, Feb 24, 2023	135.45	136.14	134.41	135.43
3105	NASDAQ	SOXX	Thu, Feb 23, 2023	138.00	138.55	135.19	137.90
3104	NASDAQ	SOXX	Wed, Feb 22, 2023	134.46	135.47	132.70	133.51
3103	NASDAQ	SOXX	Tue, Feb 21, 2023	136.48	138.09	133.89	134.15
3102	NASDAQ	SOXX	Fri, Feb 17, 2023	140.00	140.41	137.38	138.64
3101	NASDAQ	SOXX	Thu, Feb 16, 2023	141.77	143.26	140.60	140.83
3100	NASDAQ	SOXX	Wed, Feb 15, 2023	142.29	144.45	141.24	144.37
3099	NASDAQ	SOXX	Tue, Feb 14, 2023	139.98	144.22	138.93	143.79
3098	NASDAQ	SOXX	Mon, Feb 13, 2023	139.83	141.63	138.61	141.22
3097	NASDAQ	SOXX	Fri, Feb 10, 2023	139.98	140.39	137.66	139.18
3096	NASDAQ	SOXX	Thu, Feb 9, 2023	143.58	145.19	140.38	141.43
3095	NASDAQ	SOXX	Wed, Feb 8, 2023	143.21	144.38	140.74	141.07
3094	NASDAQ	SOXX	Tue, Feb 7, 2023	140.26	144.86	139.91	144.17
3093	NASDAQ	SOXX	Mon, Feb 6, 2023	139.81	141.87	139.10	139.72
3092	NASDAQ	SOXX	Fri, Feb 3, 2023	141.64	145.29	141.28	142.03
3091	NASDAQ	SOXX	Thu, Feb 2, 2023	143.03	146.04	142.21	144.86
3090	NASDAQ	SOXX	Wed, Feb 1, 2023	135.23	143.01	135.11	141.58
3089	NASDAQ	SOXX	Tue, Jan 31, 2023	131.84	134.62	131.72	134.56
3088	NASDAQ	SOXX	Mon, Jan 30, 2023	133.85	134.66	131.99	132.10
3087	NASDAQ	SOXX	Fri, Jan 27, 2023	134.21	136.87	133.86	135.70
3086	NASDAQ	SOXX	Thu, Jan 26, 2023	135.85	136.74	133.60	136.57
3085	NASDAQ	SOXX	Wed, Jan 25, 2023	131.59	134.55	130.58	134.31
3084	NASDAQ	SOXX	Tue, Jan 24, 2023	133.32	135.20	133.13	133.94
3083	NASDAQ	SOXX	Mon, Jan 23, 2023	129.71	135.41	129.50	134.96
3082	NASDAQ	SOXX	Fri, Jan 20, 2023	125.95	128.59	124.67	128.51
3081	NASDAQ	SOXX	Thu, Jan 19, 2023	127.07	127.13	124.21	124.61
3080	NASDAQ	SOXX	Wed, Jan 18, 2023	130.33	131.24	128.16	128.21
3079	NASDAQ	SOXX	Tue, Jan 17, 2023	128.30	130.19	127.69	128.88
3078	NASDAQ	SOXX	Fri, Jan 13, 2023	126.54	128.75	126.39	128.74
3077	NASDAQ	SOXX	Thu, Jan 12, 2023	127.35	128.98	124.72	128.21
3076	NASDAQ	SOXX	Wed, Jan 11, 2023	125.13	126.72	124.08	126.67
3075	NASDAQ	SOXX	Tue, Jan 10, 2023	123.03	125.22	122.39	125.05
3074	NASDAQ	SOXX	Mon, Jan 9, 2023	123.45	126.26	122.66	123.46
3073	NASDAQ	SOXX	Fri, Jan 6, 2023	117.40	121.86	115.81	121.22
3072	NASDAQ	SOXX	Thu, Jan 5, 2023	116.66	117.49	115.64	115.83
3071	NASDAQ	SOXX	Wed, Jan 4, 2023	117.05	118.47	115.70	117.82
3070	NASDAQ	SOXX	Tue, Jan 3, 2023	117.96	118.17	114.17	114.86
3069	NASDAQ	SOXX	Fri, Dec 30, 2022	114.44	116.19	113.61	115.99
3068	NASDAQ	SOXX	Thu, Dec 29, 2022	114.34	116.64	113.92	116.10
3067	NASDAQ	SOXX	Wed, Dec 28, 2022	113.46	114.85	112.05	112.51
3066	NASDAQ	SOXX	Tue, Dec 27, 2022	115.37	115.48	113.67	114.19
3065	NASDAQ	SOXX	Fri, Dec 23, 2022	115.19	116.30	114.01	116.29
3064	NASDAQ	SOXX	Thu, Dec 22, 2022	118.73	118.92	113.75	116.19
3063	NASDAQ	SOXX	Wed, Dec 21, 2022	119.25	121.49	119.02	121.09
3062	NASDAQ	SOXX	Tue, Dec 20, 2022	117.66	119.51	117.39	118.42
3061	NASDAQ	SOXX	Mon, Dec 19, 2022	120.51	120.79	117.92	119.15
3060	NASDAQ	SOXX	Fri, Dec 16, 2022	120.91	121.96	119.45	120.64
3059	NASDAQ	SOXX	Thu, Dec 15, 2022	124.26	124.80	121.39	121.56
3058	NASDAQ	SOXX	Wed, Dec 14, 2022	128.55	130.09	125.45	126.93
3057	NASDAQ	SOXX	Tue, Dec 13, 2022	132.40	132.98	127.25	128.86
3056	NASDAQ	SOXX	Mon, Dec 12, 2022	124.22	127.18	123.58	127.04
3055	NASDAQ	SOXX	Fri, Dec 9, 2022	125.44	127.04	124.38	124.83
3054	NASDAQ	SOXX	Thu, Dec 8, 2022	123.20	126.09	122.38	126.00
3053	NASDAQ	SOXX	Wed, Dec 7, 2022	121.41	123.32	121.18	122.46
3052	NASDAQ	SOXX	Tue, Dec 6, 2022	125.34	125.47	121.48	122.72
3051	NASDAQ	SOXX	Mon, Dec 5, 2022	126.10	127.32	124.22	125.36
3050	NASDAQ	SOXX	Fri, Dec 2, 2022	125.19	127.16	124.55	126.96
3049	NASDAQ	SOXX	Thu, Dec 1, 2022	130.11	130.24	126.62	128.41
3048	NASDAQ	SOXX	Wed, Nov 30, 2022	122.48	129.43	121.34	129.34
3047	NASDAQ	SOXX	Tue, Nov 29, 2022	122.86	123.55	121.28	122.02
3046	NASDAQ	SOXX	Mon, Nov 28, 2022	124.08	125.39	121.65	122.50
3045	NASDAQ	SOXX	Fri, Nov 25, 2022	126.56	127.00	125.64	125.64
3044	NASDAQ	SOXX	Wed, Nov 23, 2022	125.68	128.56	125.66	127.33
3043	NASDAQ	SOXX	Tue, Nov 22, 2022	123.22	125.91	122.19	125.81
3042	NASDAQ	SOXX	Mon, Nov 21, 2022	122.88	123.32	121.79	122.17
3041	NASDAQ	SOXX	Fri, Nov 18, 2022	126.03	126.06	122.89	124.23
3040	NASDAQ	SOXX	Thu, Nov 17, 2022	120.44	124.51	120.22	123.96
3039	NASDAQ	SOXX	Wed, Nov 16, 2022	125.37	125.62	122.22	122.99
3038	NASDAQ	SOXX	Tue, Nov 15, 2022	129.84	130.20	126.55	128.29
3037	NASDAQ	SOXX	Mon, Nov 14, 2022	125.37	127.13	124.63	124.68
3036	NASDAQ	SOXX	Fri, Nov 11, 2022	122.91	126.80	121.50	126.06
3035	NASDAQ	SOXX	Thu, Nov 10, 2022	117.18	122.62	116.21	122.31
3034	NASDAQ	SOXX	Wed, Nov 9, 2022	112.56	113.01	110.67	110.84
3033	NASDAQ	SOXX	Tue, Nov 8, 2022	114.13	115.85	112.18	114.50
3032	NASDAQ	SOXX	Mon, Nov 7, 2022	110.68	112.47	109.24	112.04
3031	NASDAQ	SOXX	Fri, Nov 4, 2022	108.60	109.95	107.09	109.67
3030	NASDAQ	SOXX	Thu, Nov 3, 2022	104.25	106.44	103.16	104.82
3029	NASDAQ	SOXX	Wed, Nov 2, 2022	110.40	112.33	106.10	106.24
3028	NASDAQ	SOXX	Tue, Nov 1, 2022	111.01	111.38	109.05	109.70
3027	NASDAQ	SOXX	Mon, Oct 31, 2022	110.25	110.55	108.27	108.83
3026	NASDAQ	SOXX	Fri, Oct 28, 2022	107.25	111.41	106.97	111.25
3025	NASDAQ	SOXX	Thu, Oct 27, 2022	109.70	110.73	106.91	107.05
3024	NASDAQ	SOXX	Wed, Oct 26, 2022	107.80	111.57	107.27	108.99
3023	NASDAQ	SOXX	Tue, Oct 25, 2022	108.07	110.81	107.89	110.07
3022	NASDAQ	SOXX	Mon, Oct 24, 2022	107.51	108.08	105.10	107.61
3021	NASDAQ	SOXX	Fri, Oct 21, 2022	103.04	107.42	102.59	107.15
3020	NASDAQ	SOXX	Thu, Oct 20, 2022	103.24	106.46	102.72	103.31
3019	NASDAQ	SOXX	Wed, Oct 19, 2022	101.29	103.65	100.98	102.67
3018	NASDAQ	SOXX	Tue, Oct 18, 2022	104.85	105.54	100.22	102.02
3017	NASDAQ	SOXX	Mon, Oct 17, 2022	102.21	103.07	100.87	101.67
3016	NASDAQ	SOXX	Fri, Oct 14, 2022	105.34	105.34	99.24	99.56
3015	NASDAQ	SOXX	Thu, Oct 13, 2022	97.03	105.80	95.94	103.89
3014	NASDAQ	SOXX	Wed, Oct 12, 2022	101.84	102.38	100.66	100.98
3013	NASDAQ	SOXX	Tue, Oct 11, 2022	103.05	104.01	100.54	101.97
3012	NASDAQ	SOXX	Mon, Oct 10, 2022	108.19	108.32	103.42	104.92
3011	NASDAQ	SOXX	Fri, Oct 7, 2022	112.11	112.42	107.97	108.62
3010	NASDAQ	SOXX	Thu, Oct 6, 2022	115.89	118.03	115.12	115.55
3009	NASDAQ	SOXX	Wed, Oct 5, 2022	113.17	117.19	112.16	116.01
3008	NASDAQ	SOXX	Tue, Oct 4, 2022	113.46	115.21	113.17	115.07
3007	NASDAQ	SOXX	Mon, Oct 3, 2022	107.45	111.15	106.68	109.92
3006	NASDAQ	SOXX	Fri, Sep 30, 2022	106.70	109.45	106.08	106.24
3005	NASDAQ	SOXX	Thu, Sep 29, 2022	109.53	109.73	106.37	108.10
3004	NASDAQ	SOXX	Wed, Sep 28, 2022	109.10	112.00	108.64	111.57
3003	NASDAQ	SOXX	Tue, Sep 27, 2022	110.97	111.79	108.43	110.01
3002	NASDAQ	SOXX	Mon, Sep 26, 2022	110.27	111.96	108.80	108.99
3001	NASDAQ	SOXX	Fri, Sep 23, 2022	111.43	111.73	109.24	111.25
3000	NASDAQ	SOXX	Thu, Sep 22, 2022	115.25	115.74	112.10	112.76
2999	NASDAQ	SOXX	Wed, Sep 21, 2022	117.32	121.12	115.92	115.92
2998	NASDAQ	SOXX	Tue, Sep 20, 2022	117.53	118.10	116.17	117.10
2997	NASDAQ	SOXX	Mon, Sep 19, 2022	116.55	119.30	116.50	118.68
2996	NASDAQ	SOXX	Fri, Sep 16, 2022	116.06	118.18	115.18	118.06
2995	NASDAQ	SOXX	Thu, Sep 15, 2022	118.53	119.92	116.56	117.35
2994	NASDAQ	SOXX	Wed, Sep 14, 2022	118.88	120.16	117.55	119.33
2993	NASDAQ	SOXX	Tue, Sep 13, 2022	121.02	122.06	117.64	117.99
2992	NASDAQ	SOXX	Mon, Sep 12, 2022	125.74	126.43	124.30	125.81
2991	NASDAQ	SOXX	Fri, Sep 9, 2022	123.87	125.84	123.87	125.20
2990	NASDAQ	SOXX	Thu, Sep 8, 2022	119.07	122.72	118.33	122.26
2989	NASDAQ	SOXX	Wed, Sep 7, 2022	118.71	121.25	117.82	120.24
2988	NASDAQ	SOXX	Tue, Sep 6, 2022	119.60	120.25	117.33	118.24
2987	NASDAQ	SOXX	Fri, Sep 2, 2022	122.81	123.66	119.09	119.62
2986	NASDAQ	SOXX	Thu, Sep 1, 2022	120.09	120.96	117.20	120.94
2985	NASDAQ	SOXX	Wed, Aug 31, 2022	125.08	125.09	122.15	123.23
2984	NASDAQ	SOXX	Tue, Aug 30, 2022	127.36	127.41	123.00	124.53
2983	NASDAQ	SOXX	Mon, Aug 29, 2022	127.23	128.70	125.79	126.00
2982	NASDAQ	SOXX	Fri, Aug 26, 2022	136.02	136.34	128.39	128.60
2981	NASDAQ	SOXX	Thu, Aug 25, 2022	131.64	136.49	131.56	136.33
2980	NASDAQ	SOXX	Wed, Aug 24, 2022	131.03	131.96	129.99	131.51
2979	NASDAQ	SOXX	Tue, Aug 23, 2022	130.62	133.18	130.47	131.18
2978	NASDAQ	SOXX	Mon, Aug 22, 2022	132.88	133.13	129.90	130.53
2977	NASDAQ	SOXX	Fri, Aug 19, 2022	137.48	138.17	134.94	135.63
2976	NASDAQ	SOXX	Thu, Aug 18, 2022	136.66	140.33	136.17	139.40
2975	NASDAQ	SOXX	Wed, Aug 17, 2022	137.52	137.59	134.38	136.29
2974	NASDAQ	SOXX	Tue, Aug 16, 2022	140.38	141.00	138.10	139.66
2973	NASDAQ	SOXX	Mon, Aug 15, 2022	139.96	141.50	139.00	141.11
2972	NASDAQ	SOXX	Fri, Aug 12, 2022	137.50	140.96	137.00	140.58
2971	NASDAQ	SOXX	Thu, Aug 11, 2022	137.92	140.62	136.29	136.59
2970	NASDAQ	SOXX	Wed, Aug 10, 2022	134.81	137.02	133.02	136.76
2969	NASDAQ	SOXX	Tue, Aug 9, 2022	134.44	134.58	129.51	131.31
2968	NASDAQ	SOXX	Mon, Aug 8, 2022	137.81	139.34	135.50	137.62
2967	NASDAQ	SOXX	Fri, Aug 5, 2022	138.36	140.94	137.73	139.73
2966	NASDAQ	SOXX	Thu, Aug 4, 2022	139.50	141.25	139.09	140.83
2965	NASDAQ	SOXX	Wed, Aug 3, 2022	136.02	140.09	135.93	139.82
2964	NASDAQ	SOXX	Tue, Aug 2, 2022	134.76	138.11	134.19	136.04
2963	NASDAQ	SOXX	Mon, Aug 1, 2022	134.81	137.48	133.93	136.30
2962	NASDAQ	SOXX	Fri, Jul 29, 2022	132.79	136.16	132.33	135.78
2961	NASDAQ	SOXX	Thu, Jul 28, 2022	133.39	135.03	130.49	134.74
2960	NASDAQ	SOXX	Wed, Jul 27, 2022	129.56	134.17	129.17	133.10
2959	NASDAQ	SOXX	Tue, Jul 26, 2022	128.57	129.22	126.80	127.28
2958	NASDAQ	SOXX	Mon, Jul 25, 2022	129.26	129.53	127.27	129.43
2957	NASDAQ	SOXX	Fri, Jul 22, 2022	133.12	133.17	129.08	130.26
2956	NASDAQ	SOXX	Thu, Jul 21, 2022	132.08	133.63	130.20	133.55
2955	NASDAQ	SOXX	Wed, Jul 20, 2022	127.94	132.02	127.15	131.40
2954	NASDAQ	SOXX	Tue, Jul 19, 2022	124.66	128.83	124.30	128.13
2953	NASDAQ	SOXX	Mon, Jul 18, 2022	125.16	126.12	121.94	122.72
2952	NASDAQ	SOXX	Fri, Jul 15, 2022	122.08	123.31	120.17	123.12
2951	NASDAQ	SOXX	Thu, Jul 14, 2022	117.44	120.76	115.72	120.25
2950	NASDAQ	SOXX	Wed, Jul 13, 2022	114.70	118.69	114.47	117.75
2949	NASDAQ	SOXX	Tue, Jul 12, 2022	117.52	118.39	116.24	117.09
2948	NASDAQ	SOXX	Mon, Jul 11, 2022	117.71	118.29	116.00	116.76
2947	NASDAQ	SOXX	Fri, Jul 8, 2022	117.23	120.33	116.87	119.52
2946	NASDAQ	SOXX	Thu, Jul 7, 2022	116.53	119.55	116.53	118.95
2945	NASDAQ	SOXX	Wed, Jul 6, 2022	113.41	115.19	112.17	113.85
2944	NASDAQ	SOXX	Tue, Jul 5, 2022	109.57	113.30	108.90	113.30
2943	NASDAQ	SOXX	Fri, Jul 1, 2022	114.60	115.22	110.96	112.41
2942	NASDAQ	SOXX	Thu, Jun 30, 2022	116.43	118.86	114.70	116.54
2941	NASDAQ	SOXX	Wed, Jun 29, 2022	119.28	119.42	116.62	118.08
2940	NASDAQ	SOXX	Tue, Jun 28, 2022	124.69	126.15	120.75	120.94
2939	NASDAQ	SOXX	Mon, Jun 27, 2022	125.42	125.73	123.01	123.96
2938	NASDAQ	SOXX	Fri, Jun 24, 2022	120.89	124.30	120.63	124.30
2937	NASDAQ	SOXX	Thu, Jun 23, 2022	120.55	120.65	117.15	119.03
2936	NASDAQ	SOXX	Wed, Jun 22, 2022	119.02	121.55	118.84	119.84
2935	NASDAQ	SOXX	Tue, Jun 21, 2022	120.50	122.92	120.42	121.10
2934	NASDAQ	SOXX	Fri, Jun 17, 2022	117.80	118.87	115.31	118.01
2933	NASDAQ	SOXX	Thu, Jun 16, 2022	121.42	121.54	116.06	117.54
2932	NASDAQ	SOXX	Wed, Jun 15, 2022	124.41	127.27	122.27	125.07
2931	NASDAQ	SOXX	Tue, Jun 14, 2022	123.62	124.17	121.52	122.96
2930	NASDAQ	SOXX	Mon, Jun 13, 2022	125.00	126.64	121.81	122.28
2929	NASDAQ	SOXX	Fri, Jun 10, 2022	132.33	133.48	129.50	129.77
2928	NASDAQ	SOXX	Thu, Jun 9, 2022	137.28	139.68	134.54	134.55
2927	NASDAQ	SOXX	Wed, Jun 8, 2022	140.93	141.50	137.64	138.69
2926	NASDAQ	SOXX	Tue, Jun 7, 2022	138.91	142.10	137.84	141.70
2925	NASDAQ	SOXX	Mon, Jun 6, 2022	143.29	143.76	139.65	140.58
2924	NASDAQ	SOXX	Fri, Jun 3, 2022	141.53	142.33	139.69	140.34
2923	NASDAQ	SOXX	Thu, Jun 2, 2022	139.31	144.81	139.04	144.66
2922	NASDAQ	SOXX	Wed, Jun 1, 2022	142.77	143.49	137.86	139.79
2921	NASDAQ	SOXX	Tue, May 31, 2022	142.53	143.31	139.87	142.05
2920	NASDAQ	SOXX	Fri, May 27, 2022	139.30	143.02	139.30	142.78
2919	NASDAQ	SOXX	Thu, May 26, 2022	130.75	137.75	130.54	137.14
2918	NASDAQ	SOXX	Wed, May 25, 2022	128.77	133.22	128.65	131.98
2917	NASDAQ	SOXX	Tue, May 24, 2022	130.75	131.19	128.17	129.65
2916	NASDAQ	SOXX	Mon, May 23, 2022	131.29	133.24	130.28	132.89
2915	NASDAQ	SOXX	Fri, May 20, 2022	134.99	135.00	126.39	132.32
2914	NASDAQ	SOXX	Thu, May 19, 2022	132.54	135.79	131.23	132.39
2913	NASDAQ	SOXX	Wed, May 18, 2022	137.95	139.86	132.63	133.19
2912	NASDAQ	SOXX	Tue, May 17, 2022	137.26	140.62	136.74	140.26
2911	NASDAQ	SOXX	Mon, May 16, 2022	134.45	135.87	133.26	133.77
2910	NASDAQ	SOXX	Fri, May 13, 2022	131.50	136.78	130.81	135.83
2909	NASDAQ	SOXX	Thu, May 12, 2022	126.87	130.31	125.78	129.24
2908	NASDAQ	SOXX	Wed, May 11, 2022	131.24	134.33	128.08	128.46
2907	NASDAQ	SOXX	Tue, May 10, 2022	133.33	134.81	129.48	132.37
2906	NASDAQ	SOXX	Mon, May 9, 2022	133.42	135.05	128.66	129.42
2905	NASDAQ	SOXX	Fri, May 6, 2022	136.33	139.40	133.79	136.37
2904	NASDAQ	SOXX	Thu, May 5, 2022	142.00	142.22	135.54	137.59
2903	NASDAQ	SOXX	Wed, May 4, 2022	140.23	144.84	135.90	144.60
2902	NASDAQ	SOXX	Tue, May 3, 2022	137.69	140.29	136.73	139.20
2901	NASDAQ	SOXX	Mon, May 2, 2022	133.72	138.21	132.67	138.05
2900	NASDAQ	SOXX	Fri, Apr 29, 2022	137.60	140.27	133.21	133.59
2899	NASDAQ	SOXX	Thu, Apr 28, 2022	134.92	141.05	133.22	139.56
2898	NASDAQ	SOXX	Wed, Apr 27, 2022	131.53	135.57	131.23	132.27
2897	NASDAQ	SOXX	Tue, Apr 26, 2022	137.28	137.52	132.84	132.99
2896	NASDAQ	SOXX	Mon, Apr 25, 2022	135.73	139.20	135.33	139.16
2895	NASDAQ	SOXX	Fri, Apr 22, 2022	139.74	140.52	136.62	136.85
2894	NASDAQ	SOXX	Thu, Apr 21, 2022	145.57	147.19	139.24	139.96
2893	NASDAQ	SOXX	Wed, Apr 20, 2022	146.40	147.67	143.29	143.80
2892	NASDAQ	SOXX	Tue, Apr 19, 2022	140.47	144.42	139.75	144.12
2891	NASDAQ	SOXX	Mon, Apr 18, 2022	137.94	142.28	137.77	141.03
2890	NASDAQ	SOXX	Thu, Apr 14, 2022	143.50	143.54	138.45	138.63
2889	NASDAQ	SOXX	Wed, Apr 13, 2022	140.47	143.56	139.61	142.57
2888	NASDAQ	SOXX	Tue, Apr 12, 2022	142.96	144.01	138.84	139.57
2887	NASDAQ	SOXX	Mon, Apr 11, 2022	140.82	142.00	139.67	140.00
2886	NASDAQ	SOXX	Fri, Apr 8, 2022	145.35	145.41	142.70	142.93
2885	NASDAQ	SOXX	Thu, Apr 7, 2022	146.05	147.88	143.50	146.57
2884	NASDAQ	SOXX	Wed, Apr 6, 2022	146.67	148.91	145.00	146.25
2883	NASDAQ	SOXX	Tue, Apr 5, 2022	155.93	156.06	149.58	149.98
2882	NASDAQ	SOXX	Mon, Apr 4, 2022	155.11	157.44	154.52	157.22
2881	NASDAQ	SOXX	Fri, Apr 1, 2022	158.43	158.80	152.39	154.70
2880	NASDAQ	SOXX	Thu, Mar 31, 2022	161.31	162.03	157.34	157.76
2879	NASDAQ	SOXX	Wed, Mar 30, 2022	165.48	166.06	160.58	161.43
2878	NASDAQ	SOXX	Tue, Mar 29, 2022	165.63	167.03	163.40	166.77
2877	NASDAQ	SOXX	Mon, Mar 28, 2022	160.80	163.03	158.49	163.03
2876	NASDAQ	SOXX	Fri, Mar 25, 2022	161.96	162.40	159.09	161.77
2875	NASDAQ	SOXX	Thu, Mar 24, 2022	155.94	162.27	155.30	162.14
2874	NASDAQ	SOXX	Wed, Mar 23, 2022	157.19	159.11	154.60	154.64
2873	NASDAQ	SOXX	Tue, Mar 22, 2022	157.48	160.51	157.32	158.64
2872	NASDAQ	SOXX	Mon, Mar 21, 2022	157.47	159.06	154.94	157.76
2871	NASDAQ	SOXX	Fri, Mar 18, 2022	153.97	158.72	153.02	158.08
2870	NASDAQ	SOXX	Thu, Mar 17, 2022	152.35	155.05	151.18	155.05
2869	NASDAQ	SOXX	Wed, Mar 16, 2022	149.04	154.12	147.42	154.10
2868	NASDAQ	SOXX	Tue, Mar 15, 2022	141.52	146.90	140.63	146.55
2867	NASDAQ	SOXX	Mon, Mar 14, 2022	144.37	145.12	139.45	140.11
2866	NASDAQ	SOXX	Fri, Mar 11, 2022	150.12	150.40	144.51	144.80
2865	NASDAQ	SOXX	Thu, Mar 10, 2022	148.40	148.55	145.07	147.98
2864	NASDAQ	SOXX	Wed, Mar 9, 2022	149.88	152.22	148.17	151.08
2863	NASDAQ	SOXX	Tue, Mar 8, 2022	143.24	150.30	140.85	145.00
2862	NASDAQ	SOXX	Mon, Mar 7, 2022	150.23	151.30	142.24	142.27
2861	NASDAQ	SOXX	Fri, Mar 4, 2022	152.37	153.71	148.10	149.79
2860	NASDAQ	SOXX	Thu, Mar 3, 2022	158.13	158.17	152.93	153.87
2859	NASDAQ	SOXX	Wed, Mar 2, 2022	153.59	158.26	153.23	157.17
2858	NASDAQ	SOXX	Tue, Mar 1, 2022	157.41	158.33	150.65	152.32
2857	NASDAQ	SOXX	Mon, Feb 28, 2022	156.95	159.46	154.87	158.05
2856	NASDAQ	SOXX	Fri, Feb 25, 2022	156.41	159.02	154.19	159.02
2855	NASDAQ	SOXX	Thu, Feb 24, 2022	145.03	156.66	144.68	156.41
2854	NASDAQ	SOXX	Wed, Feb 23, 2022	156.37	158.00	150.41	150.89
2853	NASDAQ	SOXX	Tue, Feb 22, 2022	153.84	158.29	152.12	154.58
2852	NASDAQ	SOXX	Fri, Feb 18, 2022	157.35	157.93	153.36	155.52
2851	NASDAQ	SOXX	Thu, Feb 17, 2022	161.25	161.47	157.04	157.28
2850	NASDAQ	SOXX	Wed, Feb 16, 2022	161.36	164.02	159.93	163.42
2849	NASDAQ	SOXX	Tue, Feb 15, 2022	158.17	163.79	157.75	163.36
2848	NASDAQ	SOXX	Mon, Feb 14, 2022	155.20	157.95	152.80	154.82
2847	NASDAQ	SOXX	Fri, Feb 11, 2022	163.24	164.43	153.56	154.67
2846	NASDAQ	SOXX	Thu, Feb 10, 2022	164.11	169.29	162.04	162.97
2845	NASDAQ	SOXX	Wed, Feb 9, 2022	165.01	168.23	162.95	168.21
2844	NASDAQ	SOXX	Tue, Feb 8, 2022	158.18	163.20	157.91	162.87
2843	NASDAQ	SOXX	Mon, Feb 7, 2022	159.33	161.50	158.25	158.85
2842	NASDAQ	SOXX	Fri, Feb 4, 2022	157.30	160.30	155.17	158.94
2841	NASDAQ	SOXX	Thu, Feb 3, 2022	161.07	163.73	157.43	158.03
2840	NASDAQ	SOXX	Wed, Feb 2, 2022	164.41	165.64	162.09	165.22
2839	NASDAQ	SOXX	Tue, Feb 1, 2022	161.39	161.65	157.13	161.15
2838	NASDAQ	SOXX	Mon, Jan 31, 2022	152.44	160.07	151.60	159.82
2837	NASDAQ	SOXX	Fri, Jan 28, 2022	148.70	151.68	144.43	151.68
2836	NASDAQ	SOXX	Thu, Jan 27, 2022	157.30	157.49	148.32	148.82
2835	NASDAQ	SOXX	Wed, Jan 26, 2022	157.71	162.26	153.40	155.76
2834	NASDAQ	SOXX	Tue, Jan 25, 2022	155.25	157.16	152.52	153.40
2833	NASDAQ	SOXX	Mon, Jan 24, 2022	154.25	159.64	148.98	159.35
2832	NASDAQ	SOXX	Fri, Jan 21, 2022	159.09	163.62	157.20	157.55
2831	NASDAQ	SOXX	Thu, Jan 20, 2022	166.68	168.00	160.00	160.21
2830	NASDAQ	SOXX	Wed, Jan 19, 2022	171.80	172.85	165.28	165.40
2829	NASDAQ	SOXX	Tue, Jan 18, 2022	175.54	175.56	170.04	170.41
2828	NASDAQ	SOXX	Fri, Jan 14, 2022	172.84	178.55	172.81	178.39
2827	NASDAQ	SOXX	Thu, Jan 13, 2022	181.11	182.62	173.77	174.22
2826	NASDAQ	SOXX	Wed, Jan 12, 2022	178.79	180.02	176.60	178.38
2825	NASDAQ	SOXX	Tue, Jan 11, 2022	173.23	177.29	171.95	177.08
2824	NASDAQ	SOXX	Mon, Jan 10, 2022	171.60	174.19	168.00	173.81
2823	NASDAQ	SOXX	Fri, Jan 7, 2022	178.76	179.42	173.20	173.75
2822	NASDAQ	SOXX	Thu, Jan 6, 2022	177.53	179.77	175.61	178.94
2821	NASDAQ	SOXX	Wed, Jan 5, 2022	182.39	183.96	177.40	177.56
2820	NASDAQ	SOXX	Tue, Jan 4, 2022	185.19	186.34	179.37	183.80
2819	NASDAQ	SOXX	Mon, Jan 3, 2022	181.99	184.55	181.27	184.37
2818	NASDAQ	SOXX	Fri, Dec 31, 2021	181.51	182.71	180.75	180.77
2817	NASDAQ	SOXX	Thu, Dec 30, 2021	183.00	183.76	180.76	181.32
2816	NASDAQ	SOXX	Wed, Dec 29, 2021	183.10	184.59	182.32	183.45
2815	NASDAQ	SOXX	Tue, Dec 28, 2021	186.07	186.09	182.32	183.17
2814	NASDAQ	SOXX	Mon, Dec 27, 2021	180.93	185.25	180.89	185.21
2813	NASDAQ	SOXX	Thu, Dec 23, 2021	178.90	181.44	178.90	180.27
2812	NASDAQ	SOXX	Wed, Dec 22, 2021	175.80	178.54	174.88	178.54
2811	NASDAQ	SOXX	Tue, Dec 21, 2021	174.40	176.79	172.01	176.71
2810	NASDAQ	SOXX	Mon, Dec 20, 2021	169.40	171.88	168.69	170.55
2809	NASDAQ	SOXX	Fri, Dec 17, 2021	170.61	174.64	170.04	171.90
2808	NASDAQ	SOXX	Thu, Dec 16, 2021	180.90	181.41	171.27	172.31
2807	NASDAQ	SOXX	Wed, Dec 15, 2021	174.14	180.33	171.80	180.17
2806	NASDAQ	SOXX	Tue, Dec 14, 2021	172.48	174.70	171.52	173.79
2805	NASDAQ	SOXX	Mon, Dec 13, 2021	180.11	180.19	174.32	174.63
2804	NASDAQ	SOXX	Fri, Dec 10, 2021	181.34	182.20	177.47	179.70
2803	NASDAQ	SOXX	Thu, Dec 9, 2021	181.13	182.94	177.86	178.02
2802	NASDAQ	SOXX	Wed, Dec 8, 2021	182.43	182.59	180.33	182.21
2801	NASDAQ	SOXX	Tue, Dec 7, 2021	178.49	183.76	178.49	183.40
2800	NASDAQ	SOXX	Mon, Dec 6, 2021	174.47	175.12	169.13	174.59
2799	NASDAQ	SOXX	Fri, Dec 3, 2021	177.74	179.50	172.85	174.81
2798	NASDAQ	SOXX	Thu, Dec 2, 2021	173.20	176.48	171.88	175.26
2797	NASDAQ	SOXX	Wed, Dec 1, 2021	179.00	182.16	174.99	175.00
2796	NASDAQ	SOXX	Tue, Nov 30, 2021	178.85	180.53	174.91	176.41
2795	NASDAQ	SOXX	Mon, Nov 29, 2021	175.48	179.96	174.82	179.56
2794	NASDAQ	SOXX	Fri, Nov 26, 2021	174.51	176.09	171.64	172.91
2793	NASDAQ	SOXX	Wed, Nov 24, 2021	174.55	177.95	172.80	177.86
2792	NASDAQ	SOXX	Tue, Nov 23, 2021	176.45	177.64	172.98	175.93
2791	NASDAQ	SOXX	Mon, Nov 22, 2021	180.27	182.71	176.40	176.64
2790	NASDAQ	SOXX	Fri, Nov 19, 2021	178.77	180.45	177.88	179.24
2789	NASDAQ	SOXX	Thu, Nov 18, 2021	179.00	179.64	177.03	178.74
2788	NASDAQ	SOXX	Wed, Nov 17, 2021	177.12	177.12	174.94	175.80
2787	NASDAQ	SOXX	Tue, Nov 16, 2021	173.63	177.35	173.42	177.03
2786	NASDAQ	SOXX	Mon, Nov 15, 2021	175.86	175.86	172.63	174.42
2785	NASDAQ	SOXX	Fri, Nov 12, 2021	173.46	175.38	172.50	174.55
2784	NASDAQ	SOXX	Thu, Nov 11, 2021	172.08	173.27	170.75	172.86
2783	NASDAQ	SOXX	Wed, Nov 10, 2021	171.15	173.49	168.54	169.28
2782	NASDAQ	SOXX	Tue, Nov 9, 2021	176.16	176.36	172.54	174.42
2781	NASDAQ	SOXX	Mon, Nov 8, 2021	173.16	175.56	172.54	174.42
2780	NASDAQ	SOXX	Fri, Nov 5, 2021	171.27	173.42	170.39	172.10
2779	NASDAQ	SOXX	Thu, Nov 4, 2021	166.53	170.97	165.62	170.21
2778	NASDAQ	SOXX	Wed, Nov 3, 2021	163.00	164.87	162.37	164.67
2777	NASDAQ	SOXX	Tue, Nov 2, 2021	160.70	162.80	160.70	162.79
2776	NASDAQ	SOXX	Mon, Nov 1, 2021	158.40	160.83	158.00	160.79
2775	NASDAQ	SOXX	Fri, Oct 29, 2021	156.18	158.23	156.00	158.21
2774	NASDAQ	SOXX	Thu, Oct 28, 2021	156.09	157.63	155.81	157.51
2773	NASDAQ	SOXX	Wed, Oct 27, 2021	154.20	155.84	153.49	154.03
2772	NASDAQ	SOXX	Tue, Oct 26, 2021	156.24	156.80	154.60	155.15
2771	NASDAQ	SOXX	Mon, Oct 25, 2021	154.76	155.92	154.20	155.03
2770	NASDAQ	SOXX	Fri, Oct 22, 2021	154.90	156.50	153.71	153.97
2769	NASDAQ	SOXX	Thu, Oct 21, 2021	153.18	155.92	153.11	155.72
2768	NASDAQ	SOXX	Wed, Oct 20, 2021	153.93	154.77	153.50	154.17
2767	NASDAQ	SOXX	Tue, Oct 19, 2021	152.97	154.49	152.27	154.49
2766	NASDAQ	SOXX	Mon, Oct 18, 2021	150.50	152.67	149.63	152.62
2765	NASDAQ	SOXX	Fri, Oct 15, 2021	151.50	151.85	150.63	151.40
2764	NASDAQ	SOXX	Thu, Oct 14, 2021	148.56	150.41	148.14	150.39
2763	NASDAQ	SOXX	Wed, Oct 13, 2021	146.08	146.77	145.39	145.87
2762	NASDAQ	SOXX	Tue, Oct 12, 2021	147.79	148.01	144.42	145.03
2761	NASDAQ	SOXX	Mon, Oct 11, 2021	147.27	149.35	146.81	146.86
2760	NASDAQ	SOXX	Fri, Oct 8, 2021	149.92	150.11	147.73	147.85
2759	NASDAQ	SOXX	Thu, Oct 7, 2021	149.56	151.36	149.19	149.38
2758	NASDAQ	SOXX	Wed, Oct 6, 2021	145.45	147.77	144.94	147.66
2757	NASDAQ	SOXX	Tue, Oct 5, 2021	145.58	148.10	145.34	147.08
2756	NASDAQ	SOXX	Mon, Oct 4, 2021	147.95	148.04	144.45	144.89
2755	NASDAQ	SOXX	Fri, Oct 1, 2021	149.21	149.49	146.28	148.72
2754	NASDAQ	SOXX	Thu, Sep 30, 2021	150.09	151.07	148.58	148.62
2753	NASDAQ	SOXX	Wed, Sep 29, 2021	151.40	151.85	148.39	148.68
2752	NASDAQ	SOXX	Tue, Sep 28, 2021	154.25	155.14	151.07	151.07
2751	NASDAQ	SOXX	Mon, Sep 27, 2021	155.91	157.83	154.99	157.22
2750	NASDAQ	SOXX	Fri, Sep 24, 2021	156.58	157.94	156.33	157.60
2749	NASDAQ	SOXX	Thu, Sep 23, 2021	156.83	158.67	156.26	158.17
2748	NASDAQ	SOXX	Wed, Sep 22, 2021	154.12	156.45	153.55	156.09
2747	NASDAQ	SOXX	Tue, Sep 21, 2021	153.60	154.06	151.52	152.91
2746	NASDAQ	SOXX	Mon, Sep 20, 2021	153.00	153.59	150.22	152.46
2745	NASDAQ	SOXX	Fri, Sep 17, 2021	158.45	158.45	155.63	156.33
2744	NASDAQ	SOXX	Thu, Sep 16, 2021	157.42	159.40	156.76	158.87
2743	NASDAQ	SOXX	Wed, Sep 15, 2021	157.78	158.57	156.44	158.56
2742	NASDAQ	SOXX	Tue, Sep 14, 2021	158.05	158.85	156.94	157.66
2741	NASDAQ	SOXX	Mon, Sep 13, 2021	157.73	157.98	155.52	157.65
2740	NASDAQ	SOXX	Fri, Sep 10, 2021	156.20	158.53	156.14	156.15
2739	NASDAQ	SOXX	Thu, Sep 9, 2021	154.28	155.84	154.18	154.92
2738	NASDAQ	SOXX	Wed, Sep 8, 2021	155.67	155.83	153.03	154.38
2737	NASDAQ	SOXX	Tue, Sep 7, 2021	157.04	157.05	155.46	156.38
2736	NASDAQ	SOXX	Fri, Sep 3, 2021	155.82	157.57	155.47	156.96
2735	NASDAQ	SOXX	Thu, Sep 2, 2021	155.95	156.27	155.19	155.79
2734	NASDAQ	SOXX	Wed, Sep 1, 2021	156.85	157.00	155.21	155.21
2733	NASDAQ	SOXX	Tue, Aug 31, 2021	157.49	157.70	154.85	156.06
2732	NASDAQ	SOXX	Mon, Aug 30, 2021	157.65	158.84	156.76	157.32
2731	NASDAQ	SOXX	Fri, Aug 27, 2021	154.15	157.19	153.94	157.01
2730	NASDAQ	SOXX	Thu, Aug 26, 2021	153.74	154.67	152.81	154.07
2729	NASDAQ	SOXX	Wed, Aug 25, 2021	153.36	155.06	153.28	153.92
2728	NASDAQ	SOXX	Tue, Aug 24, 2021	153.20	153.67	152.50	152.76
2727	NASDAQ	SOXX	Mon, Aug 23, 2021	150.12	152.96	150.12	152.76
2726	NASDAQ	SOXX	Fri, Aug 20, 2021	147.86	148.84	146.81	148.58
2725	NASDAQ	SOXX	Thu, Aug 19, 2021	145.35	148.28	144.23	147.47
2724	NASDAQ	SOXX	Wed, Aug 18, 2021	148.02	148.93	146.08	146.27
2723	NASDAQ	SOXX	Tue, Aug 17, 2021	149.90	149.90	146.84	148.23
2722	NASDAQ	SOXX	Mon, Aug 16, 2021	151.15	151.55	149.89	151.16
2721	NASDAQ	SOXX	Fri, Aug 13, 2021	150.43	151.74	150.30	151.72
2720	NASDAQ	SOXX	Thu, Aug 12, 2021	151.91	151.91	149.52	150.77
2719	NASDAQ	SOXX	Wed, Aug 11, 2021	153.35	153.56	150.62	152.41
2718	NASDAQ	SOXX	Tue, Aug 10, 2021	154.96	155.23	151.82	152.93
2717	NASDAQ	SOXX	Mon, Aug 9, 2021	155.88	155.97	154.08	154.73
2716	NASDAQ	SOXX	Fri, Aug 6, 2021	155.12	156.04	154.85	155.26
2715	NASDAQ	SOXX	Thu, Aug 5, 2021	156.76	157.13	155.15	156.03
2714	NASDAQ	SOXX	Wed, Aug 4, 2021	154.73	156.76	154.50	156.01
2713	NASDAQ	SOXX	Tue, Aug 3, 2021	153.61	154.43	151.81	154.43
2712	NASDAQ	SOXX	Mon, Aug 2, 2021	153.76	155.17	152.89	153.27
2711	NASDAQ	SOXX	Fri, Jul 30, 2021	149.70	152.61	149.70	152.30
2710	NASDAQ	SOXX	Thu, Jul 29, 2021	148.61	151.53	148.55	151.07
2709	NASDAQ	SOXX	Wed, Jul 28, 2021	146.20	148.67	145.49	148.05
2708	NASDAQ	SOXX	Tue, Jul 27, 2021	147.97	147.97	142.59	145.67
2707	NASDAQ	SOXX	Mon, Jul 26, 2021	147.77	148.72	147.41	148.39
2706	NASDAQ	SOXX	Fri, Jul 23, 2021	148.28	148.49	146.51	148.34
2705	NASDAQ	SOXX	Thu, Jul 22, 2021	147.72	148.40	146.50	147.59
2704	NASDAQ	SOXX	Wed, Jul 21, 2021	144.59	148.54	144.59	148.47
2703	NASDAQ	SOXX	Tue, Jul 20, 2021	142.79	145.14	141.00	144.04
2702	NASDAQ	SOXX	Mon, Jul 19, 2021	140.31	142.34	139.50	142.11
2701	NASDAQ	SOXX	Fri, Jul 16, 2021	145.86	146.60	141.91	142.25
2700	NASDAQ	SOXX	Thu, Jul 15, 2021	147.99	148.31	144.31	145.41
2699	NASDAQ	SOXX	Wed, Jul 14, 2021	150.42	151.70	148.28	148.71
2698	NASDAQ	SOXX	Tue, Jul 13, 2021	149.37	150.05	148.61	149.40
2697	NASDAQ	SOXX	Mon, Jul 12, 2021	148.73	150.00	148.17	150.00
2696	NASDAQ	SOXX	Fri, Jul 9, 2021	146.20	148.38	145.15	148.10
2695	NASDAQ	SOXX	Thu, Jul 8, 2021	144.51	146.42	143.40	145.72
2694	NASDAQ	SOXX	Wed, Jul 7, 2021	150.83	150.85	147.00	147.62
2693	NASDAQ	SOXX	Tue, Jul 6, 2021	150.55	151.04	147.98	149.89
2692	NASDAQ	SOXX	Fri, Jul 2, 2021	150.16	150.51	148.97	150.15
2691	NASDAQ	SOXX	Thu, Jul 1, 2021	151.25	151.25	148.73	149.24
2690	NASDAQ	SOXX	Wed, Jun 30, 2021	151.14	151.70	150.40	151.41
2689	NASDAQ	SOXX	Tue, Jun 29, 2021	149.93	151.50	149.43	151.28
2688	NASDAQ	SOXX	Mon, Jun 28, 2021	147.51	150.73	147.51	150.10
2687	NASDAQ	SOXX	Fri, Jun 25, 2021	147.63	147.86	146.19	146.60
2686	NASDAQ	SOXX	Thu, Jun 24, 2021	145.95	147.39	145.80	147.00
2685	NASDAQ	SOXX	Wed, Jun 23, 2021	144.31	145.36	144.26	144.55
2684	NASDAQ	SOXX	Tue, Jun 22, 2021	143.48	144.36	142.68	143.95
2683	NASDAQ	SOXX	Mon, Jun 21, 2021	142.91	143.52	141.69	143.27
2682	NASDAQ	SOXX	Fri, Jun 18, 2021	145.24	145.35	141.96	142.74
2681	NASDAQ	SOXX	Thu, Jun 17, 2021	144.29	147.31	144.18	146.24
2680	NASDAQ	SOXX	Wed, Jun 16, 2021	146.51	146.93	143.53	144.68
2679	NASDAQ	SOXX	Tue, Jun 15, 2021	146.87	147.77	145.58	146.06
2678	NASDAQ	SOXX	Mon, Jun 14, 2021	145.57	147.26	144.71	147.26
2677	NASDAQ	SOXX	Fri, Jun 11, 2021	144.90	145.20	144.09	145.20
2676	NASDAQ	SOXX	Thu, Jun 10, 2021	143.06	145.03	142.76	144.47
2675	NASDAQ	SOXX	Wed, Jun 9, 2021	144.18	144.60	143.00	143.00
2674	NASDAQ	SOXX	Tue, Jun 8, 2021	145.66	145.91	142.62	143.71
2673	NASDAQ	SOXX	Mon, Jun 7, 2021	144.98	145.24	143.69	144.53
2672	NASDAQ	SOXX	Fri, Jun 4, 2021	143.43	145.96	143.43	145.67
2671	NASDAQ	SOXX	Thu, Jun 3, 2021	143.08	143.70	141.55	142.21
2670	NASDAQ	SOXX	Wed, Jun 2, 2021	143.71	145.29	143.26	144.70
2669	NASDAQ	SOXX	Tue, Jun 1, 2021	145.32	146.46	143.08	143.82
2668	NASDAQ	SOXX	Fri, May 28, 2021	143.44	144.92	143.19	144.23
2667	NASDAQ	SOXX	Thu, May 27, 2021	142.04	143.62	141.67	142.90
2666	NASDAQ	SOXX	Wed, May 26, 2021	142.02	142.92	141.01	142.30
2665	NASDAQ	SOXX	Tue, May 25, 2021	142.54	142.99	141.12	141.92
2664	NASDAQ	SOXX	Mon, May 24, 2021	139.46	142.26	139.33	141.50
2663	NASDAQ	SOXX	Fri, May 21, 2021	139.76	139.81	137.78	138.01
2662	NASDAQ	SOXX	Thu, May 20, 2021	136.23	139.35	136.13	138.78
2661	NASDAQ	SOXX	Wed, May 19, 2021	130.07	135.36	129.52	135.22
2660	NASDAQ	SOXX	Tue, May 18, 2021	134.97	135.23	132.56	132.64
2659	NASDAQ	SOXX	Mon, May 17, 2021	133.64	133.83	131.48	133.71
2658	NASDAQ	SOXX	Fri, May 14, 2021	132.75	136.11	131.46	134.89
2657	NASDAQ	SOXX	Thu, May 13, 2021	131.43	132.87	129.53	130.84
2656	NASDAQ	SOXX	Wed, May 12, 2021	131.86	132.64	128.67	129.19
2655	NASDAQ	SOXX	Tue, May 11, 2021	130.40	135.05	129.93	134.68
2654	NASDAQ	SOXX	Mon, May 10, 2021	139.53	139.53	134.26	134.50
2653	NASDAQ	SOXX	Fri, May 7, 2021	140.27	141.72	139.60	140.76
2652	NASDAQ	SOXX	Thu, May 6, 2021	137.47	138.89	135.90	138.85
2651	NASDAQ	SOXX	Wed, May 5, 2021	138.58	139.43	136.69	137.72
2650	NASDAQ	SOXX	Tue, May 4, 2021	137.40	137.45	134.34	136.87
2649	NASDAQ	SOXX	Mon, May 3, 2021	141.68	141.82	138.44	139.21
2648	NASDAQ	SOXX	Fri, Apr 30, 2021	142.59	143.43	140.34	140.68
2647	NASDAQ	SOXX	Thu, Apr 29, 2021	145.82	145.91	142.61	144.71
2646	NASDAQ	SOXX	Wed, Apr 28, 2021	145.18	145.25	143.61	143.78
2645	NASDAQ	SOXX	Tue, Apr 27, 2021	147.67	147.78	145.55	145.99
2644	NASDAQ	SOXX	Mon, Apr 26, 2021	144.64	147.28	144.38	147.10
2643	NASDAQ	SOXX	Fri, Apr 23, 2021	142.44	145.05	142.27	144.45
2642	NASDAQ	SOXX	Thu, Apr 22, 2021	144.72	144.91	141.00	141.86
2641	NASDAQ	SOXX	Wed, Apr 21, 2021	141.42	145.07	140.84	145.02
2640	NASDAQ	SOXX	Tue, Apr 20, 2021	142.89	143.48	140.48	141.31
2639	NASDAQ	SOXX	Mon, Apr 19, 2021	146.14	146.63	142.04	143.36
2638	NASDAQ	SOXX	Fri, Apr 16, 2021	147.92	148.22	146.90	147.23
2637	NASDAQ	SOXX	Thu, Apr 15, 2021	146.98	148.23	145.85	147.92
2636	NASDAQ	SOXX	Wed, Apr 14, 2021	146.82	147.93	144.69	145.48
2635	NASDAQ	SOXX	Tue, Apr 13, 2021	148.46	148.67	145.63	147.10
2634	NASDAQ	SOXX	Mon, Apr 12, 2021	148.15	148.15	146.07	147.33
2633	NASDAQ	SOXX	Fri, Apr 9, 2021	148.19	149.08	147.57	148.93
2632	NASDAQ	SOXX	Thu, Apr 8, 2021	149.30	149.57	148.03	149.40
2631	NASDAQ	SOXX	Wed, Apr 7, 2021	147.97	148.47	146.60	147.72
2630	NASDAQ	SOXX	Tue, Apr 6, 2021	148.60	149.52	146.34	147.81
2629	NASDAQ	SOXX	Mon, Apr 5, 2021	148.94	149.92	147.15	149.48
2628	NASDAQ	SOXX	Thu, Apr 1, 2021	143.79	146.61	143.74	146.53
2627	NASDAQ	SOXX	Wed, Mar 31, 2021	139.26	142.40	138.99	141.33
2626	NASDAQ	SOXX	Tue, Mar 30, 2021	137.20	138.25	136.33	137.96
2625	NASDAQ	SOXX	Mon, Mar 29, 2021	139.13	139.66	136.63	138.29
2624	NASDAQ	SOXX	Fri, Mar 26, 2021	133.94	140.70	133.85	140.44
2623	NASDAQ	SOXX	Thu, Mar 25, 2021	131.63	134.49	130.27	133.84
2622	NASDAQ	SOXX	Wed, Mar 24, 2021	138.07	138.63	133.88	133.95
2621	NASDAQ	SOXX	Tue, Mar 23, 2021	140.02	140.26	135.18	135.81
2620	NASDAQ	SOXX	Mon, Mar 22, 2021	138.26	141.11	137.74	139.48
2619	NASDAQ	SOXX	Fri, Mar 19, 2021	135.19	137.79	133.47	136.59
2618	NASDAQ	SOXX	Thu, Mar 18, 2021	138.79	139.06	134.76	134.92
2617	NASDAQ	SOXX	Wed, Mar 17, 2021	137.07	141.85	136.03	140.74
2616	NASDAQ	SOXX	Tue, Mar 16, 2021	138.84	141.20	138.18	138.99
2615	NASDAQ	SOXX	Mon, Mar 15, 2021	135.11	137.41	134.13	137.22
2614	NASDAQ	SOXX	Fri, Mar 12, 2021	133.33	134.63	132.37	134.39
2613	NASDAQ	SOXX	Thu, Mar 11, 2021	134.21	136.59	133.50	135.82
2612	NASDAQ	SOXX	Wed, Mar 10, 2021	135.13	135.17	130.33	130.33
2611	NASDAQ	SOXX	Tue, Mar 9, 2021	129.60	133.73	129.22	132.84
2610	NASDAQ	SOXX	Mon, Mar 8, 2021	132.03	132.57	125.02	125.07
2609	NASDAQ	SOXX	Fri, Mar 5, 2021	131.31	132.65	125.18	132.20
2608	NASDAQ	SOXX	Thu, Mar 4, 2021	134.41	135.04	126.45	128.35
2607	NASDAQ	SOXX	Wed, Mar 3, 2021	139.25	139.55	133.58	134.84
2606	NASDAQ	SOXX	Tue, Mar 2, 2021	143.98	143.98	138.94	139.10
2605	NASDAQ	SOXX	Mon, Mar 1, 2021	141.08	143.55	140.01	143.40
2604	NASDAQ	SOXX	Fri, Feb 26, 2021	138.10	140.25	135.35	138.97
2603	NASDAQ	SOXX	Thu, Feb 25, 2021	142.40	143.34	135.31	135.87
2602	NASDAQ	SOXX	Wed, Feb 24, 2021	138.68	144.23	137.43	144.08
2601	NASDAQ	SOXX	Tue, Feb 23, 2021	138.03	140.61	134.03	139.55
2600	NASDAQ	SOXX	Mon, Feb 22, 2021	144.00	145.01	140.12	140.61
2599	NASDAQ	SOXX	Fri, Feb 19, 2021	144.62	146.76	144.33	145.90
2598	NASDAQ	SOXX	Thu, Feb 18, 2021	142.16	143.12	140.68	142.46
2597	NASDAQ	SOXX	Wed, Feb 17, 2021	145.20	145.73	141.97	143.94
2596	NASDAQ	SOXX	Tue, Feb 16, 2021	147.46	147.99	145.83	146.45
2595	NASDAQ	SOXX	Fri, Feb 12, 2021	143.52	146.00	142.78	145.72
2594	NASDAQ	SOXX	Thu, Feb 11, 2021	140.27	144.04	140.27	143.94
2593	NASDAQ	SOXX	Wed, Feb 10, 2021	140.00	140.73	137.34	139.12
2592	NASDAQ	SOXX	Tue, Feb 9, 2021	138.86	139.83	138.08	138.85
2591	NASDAQ	SOXX	Mon, Feb 8, 2021	136.11	139.36	136.11	139.26
2590	NASDAQ	SOXX	Fri, Feb 5, 2021	137.15	137.15	135.00	135.20
2589	NASDAQ	SOXX	Thu, Feb 4, 2021	134.60	136.24	133.65	136.13
2588	NASDAQ	SOXX	Wed, Feb 3, 2021	138.35	138.75	134.67	135.03
2587	NASDAQ	SOXX	Tue, Feb 2, 2021	137.89	138.00	135.97	137.83
2586	NASDAQ	SOXX	Mon, Feb 1, 2021	132.70	136.04	132.26	135.63
2585	NASDAQ	SOXX	Fri, Jan 29, 2021	133.24	133.71	130.04	130.47
2584	NASDAQ	SOXX	Thu, Jan 28, 2021	132.56	134.70	131.51	132.79
2583	NASDAQ	SOXX	Wed, Jan 27, 2021	134.67	134.68	129.41	129.94
2582	NASDAQ	SOXX	Tue, Jan 26, 2021	139.39	139.39	137.04	137.05
2581	NASDAQ	SOXX	Mon, Jan 25, 2021	140.28	140.64	136.63	139.32
2580	NASDAQ	SOXX	Fri, Jan 22, 2021	140.37	140.97	139.04	139.12
2579	NASDAQ	SOXX	Thu, Jan 21, 2021	140.82	142.08	139.37	141.52
2578	NASDAQ	SOXX	Wed, Jan 20, 2021	141.52	142.00	139.17	139.50
2577	NASDAQ	SOXX	Tue, Jan 19, 2021	137.58	140.09	137.26	140.00
2576	NASDAQ	SOXX	Fri, Jan 15, 2021	138.01	138.17	134.58	135.36
2575	NASDAQ	SOXX	Thu, Jan 14, 2021	136.98	139.75	136.98	138.17
2574	NASDAQ	SOXX	Wed, Jan 13, 2021	136.33	136.63	134.77	135.30
2573	NASDAQ	SOXX	Tue, Jan 12, 2021	135.13	136.39	133.90	135.08
2572	NASDAQ	SOXX	Mon, Jan 11, 2021	131.77	135.33	131.67	134.27
2571	NASDAQ	SOXX	Fri, Jan 8, 2021	134.75	135.37	131.36	132.92
2570	NASDAQ	SOXX	Thu, Jan 7, 2021	129.89	133.18	129.89	132.85
2569	NASDAQ	SOXX	Wed, Jan 6, 2021	127.03	130.54	126.86	128.02
2568	NASDAQ	SOXX	Tue, Jan 5, 2021	125.76	128.44	125.67	128.44
2567	NASDAQ	SOXX	Mon, Jan 4, 2021	127.21	129.93	124.95	125.86
2566	NASDAQ	SOXX	Thu, Dec 31, 2020	126.12	126.59	125.21	126.39
2565	NASDAQ	SOXX	Wed, Dec 30, 2020	124.60	126.20	124.49	125.99
2564	NASDAQ	SOXX	Tue, Dec 29, 2020	124.88	124.88	122.54	123.92
2563	NASDAQ	SOXX	Mon, Dec 28, 2020	125.83	125.90	124.05	124.24
2562	NASDAQ	SOXX	Thu, Dec 24, 2020	123.93	124.43	123.56	124.37
2561	NASDAQ	SOXX	Wed, Dec 23, 2020	124.41	124.62	123.17	123.27
2560	NASDAQ	SOXX	Tue, Dec 22, 2020	124.42	124.50	123.17	124.21
2559	NASDAQ	SOXX	Mon, Dec 21, 2020	123.37	124.50	122.32	124.39
2558	NASDAQ	SOXX	Fri, Dec 18, 2020	125.86	126.09	124.30	124.95
2557	NASDAQ	SOXX	Thu, Dec 17, 2020	126.29	126.29	125.14	125.69
2556	NASDAQ	SOXX	Wed, Dec 16, 2020	125.98	125.98	124.47	125.46
2555	NASDAQ	SOXX	Tue, Dec 15, 2020	125.33	125.81	124.51	125.39
2554	NASDAQ	SOXX	Mon, Dec 14, 2020	123.44	124.41	123.17	123.67
2553	NASDAQ	SOXX	Fri, Dec 11, 2020	122.88	123.41	121.20	122.55
2552	NASDAQ	SOXX	Thu, Dec 10, 2020	122.87	124.82	122.45	123.75
2551	NASDAQ	SOXX	Wed, Dec 9, 2020	127.04	127.88	123.17	123.93
2550	NASDAQ	SOXX	Tue, Dec 8, 2020	127.02	128.02	126.40	127.52
2549	NASDAQ	SOXX	Mon, Dec 7, 2020	127.19	127.20	125.90	127.11
2548	NASDAQ	SOXX	Fri, Dec 4, 2020	123.67	126.55	123.47	126.47
2547	NASDAQ	SOXX	Thu, Dec 3, 2020	123.67	124.39	122.95	123.11
2546	NASDAQ	SOXX	Wed, Dec 2, 2020	122.25	123.56	122.13	122.95
2545	NASDAQ	SOXX	Tue, Dec 1, 2020	121.67	123.37	121.27	122.59
2544	NASDAQ	SOXX	Mon, Nov 30, 2020	119.42	120.74	117.91	120.60
2543	NASDAQ	SOXX	Fri, Nov 27, 2020	118.57	119.92	118.57	119.22
2542	NASDAQ	SOXX	Wed, Nov 25, 2020	118.25	118.73	117.33	117.82
2541	NASDAQ	SOXX	Tue, Nov 24, 2020	118.28	118.29	116.26	118.08
2540	NASDAQ	SOXX	Mon, Nov 23, 2020	116.31	117.85	115.93	117.44
2539	NASDAQ	SOXX	Fri, Nov 20, 2020	116.37	117.36	115.65	115.79
2538	NASDAQ	SOXX	Thu, Nov 19, 2020	114.23	116.44	113.71	116.33
2537	NASDAQ	SOXX	Wed, Nov 18, 2020	115.70	116.50	114.57	114.64
2536	NASDAQ	SOXX	Tue, Nov 17, 2020	116.05	116.08	114.64	115.50
2535	NASDAQ	SOXX	Mon, Nov 16, 2020	114.56	116.46	114.25	116.46
2534	NASDAQ	SOXX	Fri, Nov 13, 2020	113.59	114.58	112.82	113.63
2533	NASDAQ	SOXX	Thu, Nov 12, 2020	113.84	114.11	111.66	112.26
2532	NASDAQ	SOXX	Wed, Nov 11, 2020	111.40	113.86	111.39	113.66
2531	NASDAQ	SOXX	Tue, Nov 10, 2020	112.09	112.57	109.42	109.71
2530	NASDAQ	SOXX	Mon, Nov 9, 2020	117.51	117.92	113.09	113.10
2529	NASDAQ	SOXX	Fri, Nov 6, 2020	112.33	114.85	111.97	114.43
2528	NASDAQ	SOXX	Thu, Nov 5, 2020	110.87	112.88	110.77	112.60
2527	NASDAQ	SOXX	Wed, Nov 4, 2020	106.34	108.32	105.07	107.76
2526	NASDAQ	SOXX	Tue, Nov 3, 2020	103.09	105.00	103.07	104.12
2525	NASDAQ	SOXX	Mon, Nov 2, 2020	102.78	103.25	101.31	102.19
2524	NASDAQ	SOXX	Fri, Oct 30, 2020	102.11	102.78	100.48	101.83
2523	NASDAQ	SOXX	Thu, Oct 29, 2020	100.67	104.28	100.53	103.20
2522	NASDAQ	SOXX	Wed, Oct 28, 2020	102.42	102.42	100.48	100.65
2521	NASDAQ	SOXX	Tue, Oct 27, 2020	105.19	105.45	103.70	104.06
2520	NASDAQ	SOXX	Mon, Oct 26, 2020	105.87	106.25	103.10	104.47
2519	NASDAQ	SOXX	Fri, Oct 23, 2020	106.75	106.78	105.77	106.78
2518	NASDAQ	SOXX	Thu, Oct 22, 2020	107.25	107.71	105.86	107.16
2517	NASDAQ	SOXX	Wed, Oct 21, 2020	108.09	108.31	107.03	107.11
2516	NASDAQ	SOXX	Tue, Oct 20, 2020	108.50	108.79	107.58	107.84
2515	NASDAQ	SOXX	Mon, Oct 19, 2020	109.45	110.10	107.60	108.01
2514	NASDAQ	SOXX	Fri, Oct 16, 2020	109.83	110.03	108.47	108.56
2513	NASDAQ	SOXX	Thu, Oct 15, 2020	107.33	109.29	107.11	109.08
2512	NASDAQ	SOXX	Wed, Oct 14, 2020	110.27	110.61	108.75	109.37
2511	NASDAQ	SOXX	Tue, Oct 13, 2020	110.20	110.75	109.32	109.82
2510	NASDAQ	SOXX	Mon, Oct 12, 2020	109.84	110.58	109.29	110.01
2509	NASDAQ	SOXX	Fri, Oct 9, 2020	108.07	108.71	107.66	108.40
2508	NASDAQ	SOXX	Thu, Oct 8, 2020	106.19	106.75	105.86	106.53
2507	NASDAQ	SOXX	Wed, Oct 7, 2020	104.72	105.55	104.70	105.23
2506	NASDAQ	SOXX	Tue, Oct 6, 2020	103.83	105.74	102.83	103.25
2505	NASDAQ	SOXX	Mon, Oct 5, 2020	101.52	103.84	101.38	103.74
2504	NASDAQ	SOXX	Fri, Oct 2, 2020	101.03	102.70	100.46	100.60
2503	NASDAQ	SOXX	Thu, Oct 1, 2020	102.92	103.91	102.44	103.71
2502	NASDAQ	SOXX	Wed, Sep 30, 2020	101.30	102.54	100.94	101.54
2501	NASDAQ	SOXX	Tue, Sep 29, 2020	101.21	102.31	101.06	101.36
2500	NASDAQ	SOXX	Mon, Sep 28, 2020	99.81	101.23	99.17	101.13
2499	NASDAQ	SOXX	Fri, Sep 25, 2020	97.25	98.73	95.80	98.42
2498	NASDAQ	SOXX	Thu, Sep 24, 2020	95.47	98.43	95.40	97.08
2497	NASDAQ	SOXX	Wed, Sep 23, 2020	98.57	99.10	95.91	96.27
2496	NASDAQ	SOXX	Tue, Sep 22, 2020	98.52	99.04	96.80	98.90
2495	NASDAQ	SOXX	Mon, Sep 21, 2020	96.22	97.89	95.39	97.89
2494	NASDAQ	SOXX	Fri, Sep 18, 2020	100.08	100.34	96.79	98.07
2493	NASDAQ	SOXX	Thu, Sep 17, 2020	97.14	99.79	96.80	99.63
2492	NASDAQ	SOXX	Wed, Sep 16, 2020	101.34	101.46	99.52	99.68
2491	NASDAQ	SOXX	Tue, Sep 15, 2020	100.27	101.31	100.09	100.62
2490	NASDAQ	SOXX	Mon, Sep 14, 2020	98.92	99.53	98.15	98.91
2489	NASDAQ	SOXX	Fri, Sep 11, 2020	97.68	98.69	95.92	96.97
2488	NASDAQ	SOXX	Thu, Sep 10, 2020	99.66	99.96	96.43	97.00
2487	NASDAQ	SOXX	Wed, Sep 9, 2020	98.15	99.15	96.86	98.33
2486	NASDAQ	SOXX	Tue, Sep 8, 2020	96.81	98.59	95.59	95.73
2485	NASDAQ	SOXX	Fri, Sep 4, 2020	100.80	102.15	96.84	100.42
2484	NASDAQ	SOXX	Thu, Sep 3, 2020	105.74	105.98	100.77	101.47
2483	NASDAQ	SOXX	Wed, Sep 2, 2020	106.09	108.09	105.07	107.47
2482	NASDAQ	SOXX	Tue, Sep 1, 2020	103.23	104.51	102.69	104.44
2481	NASDAQ	SOXX	Mon, Aug 31, 2020	102.57	103.27	101.75	102.41
2480	NASDAQ	SOXX	Fri, Aug 28, 2020	100.90	102.68	100.72	102.64
2479	NASDAQ	SOXX	Thu, Aug 27, 2020	102.38	102.38	100.14	100.78
2478	NASDAQ	SOXX	Wed, Aug 26, 2020	101.84	102.30	101.42	101.94
2477	NASDAQ	SOXX	Tue, Aug 25, 2020	100.83	101.69	100.63	101.61
2476	NASDAQ	SOXX	Mon, Aug 24, 2020	100.75	100.99	99.85	100.63
2475	NASDAQ	SOXX	Fri, Aug 21, 2020	98.73	99.67	98.36	99.60
2474	NASDAQ	SOXX	Thu, Aug 20, 2020	98.67	99.38	98.19	98.93
2473	NASDAQ	SOXX	Wed, Aug 19, 2020	100.51	100.69	99.51	99.81
2472	NASDAQ	SOXX	Tue, Aug 18, 2020	101.49	101.56	100.10	100.38
2471	NASDAQ	SOXX	Mon, Aug 17, 2020	100.62	101.39	100.39	100.92
2470	NASDAQ	SOXX	Fri, Aug 14, 2020	100.17	100.96	99.44	99.79
2469	NASDAQ	SOXX	Thu, Aug 13, 2020	100.86	100.96	99.36	99.85
2468	NASDAQ	SOXX	Wed, Aug 12, 2020	98.53	101.12	98.21	100.86
2467	NASDAQ	SOXX	Tue, Aug 11, 2020	98.62	99.64	97.40	97.70
2466	NASDAQ	SOXX	Mon, Aug 10, 2020	99.03	99.15	97.30	98.73
2465	NASDAQ	SOXX	Fri, Aug 7, 2020	99.73	100.10	97.53	98.73
2464	NASDAQ	SOXX	Thu, Aug 6, 2020	99.82	100.01	98.83	99.84
2463	NASDAQ	SOXX	Wed, Aug 5, 2020	99.84	100.34	99.20	99.90
2462	NASDAQ	SOXX	Tue, Aug 4, 2020	98.55	100.09	98.50	100.00
2461	NASDAQ	SOXX	Mon, Aug 3, 2020	97.39	98.79	97.37	98.55
2460	NASDAQ	SOXX	Fri, Jul 31, 2020	97.43	97.48	95.32	96.80
2459	NASDAQ	SOXX	Thu, Jul 30, 2020	95.04	97.28	95.01	97.19
2458	NASDAQ	SOXX	Wed, Jul 29, 2020	94.22	95.70	94.12	95.31
2457	NASDAQ	SOXX	Tue, Jul 28, 2020	94.53	94.66	93.20	93.39
2456	NASDAQ	SOXX	Mon, Jul 27, 2020	93.52	95.27	93.45	95.23
2455	NASDAQ	SOXX	Fri, Jul 24, 2020	92.17	93.67	90.92	92.35
2454	NASDAQ	SOXX	Thu, Jul 23, 2020	95.33	96.08	93.00	93.83
2453	NASDAQ	SOXX	Wed, Jul 22, 2020	95.23	96.01	94.51	95.28
2452	NASDAQ	SOXX	Tue, Jul 21, 2020	96.16	96.29	94.58	94.97
2451	NASDAQ	SOXX	Mon, Jul 20, 2020	93.76	95.72	93.15	95.46
2450	NASDAQ	SOXX	Fri, Jul 17, 2020	93.44	93.99	93.15	93.61
2449	NASDAQ	SOXX	Thu, Jul 16, 2020	92.40	93.44	91.99	93.14
2448	NASDAQ	SOXX	Wed, Jul 15, 2020	94.40	94.40	92.05	93.49
2447	NASDAQ	SOXX	Tue, Jul 14, 2020	91.48	93.88	90.28	93.65
2446	NASDAQ	SOXX	Mon, Jul 13, 2020	94.99	96.02	91.95	92.13
2445	NASDAQ	SOXX	Fri, Jul 10, 2020	94.23	94.35	92.76	93.67
2444	NASDAQ	SOXX	Thu, Jul 9, 2020	93.20	94.55	91.78	93.98
2443	NASDAQ	SOXX	Wed, Jul 8, 2020	92.21	92.83	91.49	92.75
2442	NASDAQ	SOXX	Tue, Jul 7, 2020	92.41	92.98	91.37	91.51
2441	NASDAQ	SOXX	Mon, Jul 6, 2020	92.00	92.96	91.71	92.61
2440	NASDAQ	SOXX	Thu, Jul 2, 2020	90.51	91.06	89.95	90.22
2439	NASDAQ	SOXX	Wed, Jul 1, 2020	90.37	90.41	89.05	89.13
2438	NASDAQ	SOXX	Tue, Jun 30, 2020	88.41	90.63	88.34	90.29
2437	NASDAQ	SOXX	Mon, Jun 29, 2020	87.08	88.04	85.99	88.01
2436	NASDAQ	SOXX	Fri, Jun 26, 2020	88.83	88.92	86.84	87.06
2435	NASDAQ	SOXX	Thu, Jun 25, 2020	87.99	88.90	86.64	88.72
2434	NASDAQ	SOXX	Wed, Jun 24, 2020	89.58	90.05	87.41	88.09
2433	NASDAQ	SOXX	Tue, Jun 23, 2020	90.62	91.01	89.91	90.07
2432	NASDAQ	SOXX	Mon, Jun 22, 2020	89.00	89.96	88.14	89.75
2431	NASDAQ	SOXX	Fri, Jun 19, 2020	90.65	90.93	88.85	89.09
2430	NASDAQ	SOXX	Thu, Jun 18, 2020	89.57	90.01	89.13	89.53
2429	NASDAQ	SOXX	Wed, Jun 17, 2020	89.85	90.50	89.16	89.69
2428	NASDAQ	SOXX	Tue, Jun 16, 2020	89.86	90.43	87.41	89.00
2427	NASDAQ	SOXX	Mon, Jun 15, 2020	84.24	87.43	83.95	87.30
2426	NASDAQ	SOXX	Fri, Jun 12, 2020	87.34	88.06	84.40	86.32
2425	NASDAQ	SOXX	Thu, Jun 11, 2020	88.63	88.92	85.07	85.16
2424	NASDAQ	SOXX	Wed, Jun 10, 2020	91.22	91.80	90.57	90.94
2423	NASDAQ	SOXX	Tue, Jun 9, 2020	89.64	90.94	89.24	90.62
2422	NASDAQ	SOXX	Mon, Jun 8, 2020	91.28	91.42	89.66	90.55
2421	NASDAQ	SOXX	Fri, Jun 5, 2020	90.68	92.05	90.26	90.74
2420	NASDAQ	SOXX	Thu, Jun 4, 2020	87.43	89.22	87.16	88.57
2419	NASDAQ	SOXX	Wed, Jun 3, 2020	86.57	88.17	86.55	87.77
2418	NASDAQ	SOXX	Tue, Jun 2, 2020	83.74	85.37	83.35	85.30
2417	NASDAQ	SOXX	Mon, Jun 1, 2020	83.52	83.89	82.76	83.50
2416	NASDAQ	SOXX	Fri, May 29, 2020	82.13	84.18	81.87	83.95
2415	NASDAQ	SOXX	Thu, May 28, 2020	83.07	84.19	81.41	81.86
2414	NASDAQ	SOXX	Wed, May 27, 2020	82.67	83.68	80.33	83.68
2413	NASDAQ	SOXX	Tue, May 26, 2020	83.74	84.14	82.30	82.41
2412	NASDAQ	SOXX	Fri, May 22, 2020	81.28	81.69	80.27	81.56
2411	NASDAQ	SOXX	Thu, May 21, 2020	83.32	83.38	81.06	81.20
2410	NASDAQ	SOXX	Wed, May 20, 2020	81.99	83.84	81.99	83.29
2409	NASDAQ	SOXX	Tue, May 19, 2020	80.61	82.19	80.30	80.33
2408	NASDAQ	SOXX	Mon, May 18, 2020	78.89	81.03	78.89	80.60
2407	NASDAQ	SOXX	Fri, May 15, 2020	76.05	77.32	75.58	77.06
2406	NASDAQ	SOXX	Thu, May 14, 2020	75.98	78.76	74.70	78.68
2405	NASDAQ	SOXX	Wed, May 13, 2020	78.52	78.88	75.47	76.63
2404	NASDAQ	SOXX	Tue, May 12, 2020	80.81	81.08	78.07	78.14
2403	NASDAQ	SOXX	Mon, May 11, 2020	79.59	80.99	79.45	80.27
2402	NASDAQ	SOXX	Fri, May 8, 2020	78.86	80.43	78.64	80.35
2401	NASDAQ	SOXX	Thu, May 7, 2020	78.71	79.01	77.65	78.04
2400	NASDAQ	SOXX	Wed, May 6, 2020	77.24	78.54	77.12	77.35
2399	NASDAQ	SOXX	Tue, May 5, 2020	76.55	77.83	75.95	76.41
2398	NASDAQ	SOXX	Mon, May 4, 2020	73.82	75.24	73.52	75.15
2397	NASDAQ	SOXX	Fri, May 1, 2020	76.29	76.70	74.17	74.53
2396	NASDAQ	SOXX	Thu, Apr 30, 2020	80.87	80.97	78.21	78.35
2395	NASDAQ	SOXX	Wed, Apr 29, 2020	78.91	81.54	78.76	81.21
2394	NASDAQ	SOXX	Tue, Apr 28, 2020	79.39	79.79	77.45	77.53
2393	NASDAQ	SOXX	Mon, Apr 27, 2020	77.90	78.71	77.58	77.94
2392	NASDAQ	SOXX	Fri, Apr 24, 2020	75.29	77.08	74.66	76.91
2391	NASDAQ	SOXX	Thu, Apr 23, 2020	76.11	76.89	75.08	75.34
2390	NASDAQ	SOXX	Wed, Apr 22, 2020	74.10	76.46	73.72	76.10
2389	NASDAQ	SOXX	Tue, Apr 21, 2020	74.28	74.66	71.53	71.76
2388	NASDAQ	SOXX	Mon, Apr 20, 2020	75.97	77.10	75.36	75.46
2387	NASDAQ	SOXX	Fri, Apr 17, 2020	77.89	78.04	76.18	77.13
2386	NASDAQ	SOXX	Thu, Apr 16, 2020	75.80	76.70	74.79	76.54
2385	NASDAQ	SOXX	Wed, Apr 15, 2020	75.12	75.12	73.75	74.45
2384	NASDAQ	SOXX	Tue, Apr 14, 2020	75.13	76.73	74.95	76.73
2383	NASDAQ	SOXX	Mon, Apr 13, 2020	72.25	73.57	71.67	73.35
2382	NASDAQ	SOXX	Thu, Apr 9, 2020	75.19	75.77	71.82	72.53
2381	NASDAQ	SOXX	Wed, Apr 8, 2020	72.94	74.41	71.92	74.13
2380	NASDAQ	SOXX	Tue, Apr 7, 2020	74.51	74.79	71.65	71.73
2379	NASDAQ	SOXX	Mon, Apr 6, 2020	68.16	72.32	68.16	71.99
2378	NASDAQ	SOXX	Fri, Apr 3, 2020	66.48	67.33	64.47	65.33
2377	NASDAQ	SOXX	Thu, Apr 2, 2020	64.10	66.74	63.97	66.59
2376	NASDAQ	SOXX	Wed, Apr 1, 2020	66.15	67.74	63.97	64.66
2375	NASDAQ	SOXX	Tue, Mar 31, 2020	69.78	70.96	67.81	68.40
2374	NASDAQ	SOXX	Mon, Mar 30, 2020	68.13	69.98	67.63	69.77
2373	NASDAQ	SOXX	Fri, Mar 27, 2020	68.71	69.71	67.20	67.43
2372	NASDAQ	SOXX	Thu, Mar 26, 2020	68.22	71.24	67.60	70.95
2371	NASDAQ	SOXX	Wed, Mar 25, 2020	67.95	70.17	65.52	66.48
2370	NASDAQ	SOXX	Tue, Mar 24, 2020	64.82	67.78	64.62	67.59
2369	NASDAQ	SOXX	Mon, Mar 23, 2020	59.54	61.97	58.10	60.99
2368	NASDAQ	SOXX	Fri, Mar 20, 2020	62.82	63.92	58.59	58.89
2367	NASDAQ	SOXX	Thu, Mar 19, 2020	58.01	62.50	56.79	60.61
2366	NASDAQ	SOXX	Wed, Mar 18, 2020	60.10	62.26	55.93	59.09
2365	NASDAQ	SOXX	Tue, Mar 17, 2020	60.75	65.00	58.11	64.38
2364	NASDAQ	SOXX	Mon, Mar 16, 2020	62.67	65.62	58.55	59.18
2363	NASDAQ	SOXX	Fri, Mar 13, 2020	66.80	70.06	63.05	69.81
2362	NASDAQ	SOXX	Thu, Mar 12, 2020	65.86	68.56	62.94	63.04
2361	NASDAQ	SOXX	Wed, Mar 11, 2020	72.64	73.69	70.03	70.81
2360	NASDAQ	SOXX	Tue, Mar 10, 2020	73.33	75.08	70.70	75.01
2359	NASDAQ	SOXX	Mon, Mar 9, 2020	70.82	74.26	70.00	70.39
2358	NASDAQ	SOXX	Fri, Mar 6, 2020	76.29	77.69	75.11	76.96
2357	NASDAQ	SOXX	Thu, Mar 5, 2020	79.12	80.72	78.03	78.68
2356	NASDAQ	SOXX	Wed, Mar 4, 2020	78.89	81.13	77.73	81.13
2355	NASDAQ	SOXX	Tue, Mar 3, 2020	80.36	81.40	76.67	77.18
2354	NASDAQ	SOXX	Mon, Mar 2, 2020	78.63	80.00	76.10	80.00
2353	NASDAQ	SOXX	Fri, Feb 28, 2020	72.93	77.77	72.71	77.26
2352	NASDAQ	SOXX	Thu, Feb 27, 2020	76.86	78.44	75.42	75.56
2351	NASDAQ	SOXX	Wed, Feb 26, 2020	79.76	80.96	78.73	79.22
2350	NASDAQ	SOXX	Tue, Feb 25, 2020	82.63	82.76	78.64	79.11
2349	NASDAQ	SOXX	Mon, Feb 24, 2020	81.62	82.79	81.00	81.54
2348	NASDAQ	SOXX	Fri, Feb 21, 2020	87.65	87.73	85.30	85.64
2347	NASDAQ	SOXX	Thu, Feb 20, 2020	89.29	89.52	86.97	88.27
2346	NASDAQ	SOXX	Wed, Feb 19, 2020	88.47	89.73	88.47	89.57
2345	NASDAQ	SOXX	Tue, Feb 18, 2020	87.16	87.50	86.70	87.36
2344	NASDAQ	SOXX	Fri, Feb 14, 2020	89.49	89.79	88.06	88.50
2343	NASDAQ	SOXX	Thu, Feb 13, 2020	87.97	89.37	87.86	88.80
2342	NASDAQ	SOXX	Wed, Feb 12, 2020	88.33	88.83	88.25	88.70
2341	NASDAQ	SOXX	Tue, Feb 11, 2020	86.46	87.86	86.46	87.36
2340	NASDAQ	SOXX	Mon, Feb 10, 2020	83.66	85.67	83.66	85.63
2339	NASDAQ	SOXX	Fri, Feb 7, 2020	85.47	85.62	84.34	84.44
2338	NASDAQ	SOXX	Thu, Feb 6, 2020	86.40	86.53	85.44	86.48
2337	NASDAQ	SOXX	Wed, Feb 5, 2020	86.10	86.58	85.16	86.43
2336	NASDAQ	SOXX	Tue, Feb 4, 2020	84.11	84.61	83.69	84.49
2335	NASDAQ	SOXX	Mon, Feb 3, 2020	81.27	82.13	81.21	81.93
2334	NASDAQ	SOXX	Fri, Jan 31, 2020	83.25	83.31	80.63	81.02
2333	NASDAQ	SOXX	Thu, Jan 30, 2020	83.55	84.26	82.37	84.02
2332	NASDAQ	SOXX	Wed, Jan 29, 2020	85.28	85.50	83.96	84.01
2331	NASDAQ	SOXX	Tue, Jan 28, 2020	84.59	85.89	84.12	85.59
2330	NASDAQ	SOXX	Mon, Jan 27, 2020	84.50	84.67	83.48	83.65
2329	NASDAQ	SOXX	Fri, Jan 24, 2020	89.18	89.31	86.36	86.97
2328	NASDAQ	SOXX	Thu, Jan 23, 2020	87.57	87.98	86.78	87.90
2327	NASDAQ	SOXX	Wed, Jan 22, 2020	87.29	88.21	87.04	87.24
2326	NASDAQ	SOXX	Tue, Jan 21, 2020	86.37	86.96	86.29	86.66
2325	NASDAQ	SOXX	Fri, Jan 17, 2020	86.58	86.71	86.03	86.71
2324	NASDAQ	SOXX	Thu, Jan 16, 2020	85.37	86.09	85.31	86.06
2323	NASDAQ	SOXX	Wed, Jan 15, 2020	85.75	85.79	84.37	84.72
2322	NASDAQ	SOXX	Tue, Jan 14, 2020	85.67	86.35	85.18	85.63
2321	NASDAQ	SOXX	Mon, Jan 13, 2020	85.04	85.56	84.78	85.44
2320	NASDAQ	SOXX	Fri, Jan 10, 2020	85.49	85.49	84.21	84.45
2319	NASDAQ	SOXX	Thu, Jan 9, 2020	85.59	85.59	84.15	84.95
2318	NASDAQ	SOXX	Wed, Jan 8, 2020	84.66	84.98	84.05	84.41
2317	NASDAQ	SOXX	Tue, Jan 7, 2020	84.00	84.82	83.50	84.49
2316	NASDAQ	SOXX	Mon, Jan 6, 2020	82.78	83.23	82.42	82.96
2315	NASDAQ	SOXX	Fri, Jan 3, 2020	84.11	84.57	83.65	83.84
2314	NASDAQ	SOXX	Thu, Jan 2, 2020	84.75	85.43	84.33	85.43
2313	NASDAQ	SOXX	Tue, Dec 31, 2019	83.04	83.74	83.00	83.70
2312	NASDAQ	SOXX	Mon, Dec 30, 2019	84.09	84.09	82.90	83.47
2311	NASDAQ	SOXX	Fri, Dec 27, 2019	84.62	84.62	83.82	84.11
2310	NASDAQ	SOXX	Thu, Dec 26, 2019	84.53	84.53	83.96	84.27
2309	NASDAQ	SOXX	Tue, Dec 24, 2019	84.23	84.25	83.75	84.18
2308	NASDAQ	SOXX	Mon, Dec 23, 2019	84.43	84.47	83.93	84.04
2307	NASDAQ	SOXX	Fri, Dec 20, 2019	83.56	83.97	83.17	83.77
2306	NASDAQ	SOXX	Thu, Dec 19, 2019	82.65	82.98	82.25	82.98
2305	NASDAQ	SOXX	Wed, Dec 18, 2019	82.53	82.53	82.02	82.32
2304	NASDAQ	SOXX	Tue, Dec 17, 2019	82.44	82.52	81.93	82.36
2303	NASDAQ	SOXX	Mon, Dec 16, 2019	82.11	82.70	81.93	81.99
2302	NASDAQ	SOXX	Fri, Dec 13, 2019	81.91	82.75	81.13	81.50
2301	NASDAQ	SOXX	Thu, Dec 12, 2019	79.58	82.00	79.58	81.86
2300	NASDAQ	SOXX	Wed, Dec 11, 2019	78.31	79.82	78.25	79.70
2299	NASDAQ	SOXX	Tue, Dec 10, 2019	78.18	78.61	77.81	78.10
2298	NASDAQ	SOXX	Mon, Dec 9, 2019	78.31	78.38	77.76	77.77
2297	NASDAQ	SOXX	Fri, Dec 6, 2019	77.97	78.36	77.83	78.13
2296	NASDAQ	SOXX	Thu, Dec 5, 2019	77.16	77.33	76.68	77.02
2295	NASDAQ	SOXX	Wed, Dec 4, 2019	76.48	76.97	76.41	76.63
2294	NASDAQ	SOXX	Tue, Dec 3, 2019	74.98	75.52	74.62	75.44
2293	NASDAQ	SOXX	Mon, Dec 2, 2019	77.90	77.98	76.46	76.63
2292	NASDAQ	SOXX	Fri, Nov 29, 2019	78.40	78.40	77.72	77.82
2291	NASDAQ	SOXX	Wed, Nov 27, 2019	78.42	78.68	78.32	78.67
2290	NASDAQ	SOXX	Tue, Nov 26, 2019	78.27	78.39	77.75	78.10
2289	NASDAQ	SOXX	Mon, Nov 25, 2019	77.29	78.47	77.29	78.40
2288	NASDAQ	SOXX	Fri, Nov 22, 2019	76.86	77.28	76.38	76.56
2287	NASDAQ	SOXX	Thu, Nov 21, 2019	76.93	77.32	76.30	76.64
2286	NASDAQ	SOXX	Wed, Nov 20, 2019	78.02	78.41	76.87	77.47
2285	NASDAQ	SOXX	Tue, Nov 19, 2019	79.15	79.27	77.96	78.39
2284	NASDAQ	SOXX	Mon, Nov 18, 2019	78.96	79.27	78.40	78.78
2283	NASDAQ	SOXX	Fri, Nov 15, 2019	79.28	79.63	78.60	78.96
2282	NASDAQ	SOXX	Thu, Nov 14, 2019	78.09	78.32	77.65	78.25
2281	NASDAQ	SOXX	Wed, Nov 13, 2019	77.99	78.70	77.61	78.51
2280	NASDAQ	SOXX	Tue, Nov 12, 2019	78.46	79.03	78.12	78.42
2279	NASDAQ	SOXX	Mon, Nov 11, 2019	77.92	78.38	77.63	78.26
2278	NASDAQ	SOXX	Fri, Nov 8, 2019	77.89	78.64	77.43	78.59
2277	NASDAQ	SOXX	Thu, Nov 7, 2019	78.88	79.05	77.87	78.19
2276	NASDAQ	SOXX	Wed, Nov 6, 2019	78.10	78.12	76.93	77.72
2275	NASDAQ	SOXX	Tue, Nov 5, 2019	78.44	78.88	78.02	78.25
2274	NASDAQ	SOXX	Mon, Nov 4, 2019	77.47	78.28	77.45	78.20
2273	NASDAQ	SOXX	Fri, Nov 1, 2019	75.49	76.50	75.14	76.50
2272	NASDAQ	SOXX	Thu, Oct 31, 2019	75.04	75.04	73.81	74.78
2271	NASDAQ	SOXX	Wed, Oct 30, 2019	75.71	75.73	74.67	75.16
2270	NASDAQ	SOXX	Tue, Oct 29, 2019	75.99	76.50	75.14	75.14
2269	NASDAQ	SOXX	Mon, Oct 28, 2019	75.12	75.98	75.01	75.92
2268	NASDAQ	SOXX	Fri, Oct 25, 2019	73.28	74.64	73.24	74.57
2267	NASDAQ	SOXX	Thu, Oct 24, 2019	72.24	73.11	72.15	73.04
2266	NASDAQ	SOXX	Wed, Oct 23, 2019	71.34	71.96	70.84	71.28
2265	NASDAQ	SOXX	Tue, Oct 22, 2019	73.53	73.57	72.68	72.68
2264	NASDAQ	SOXX	Mon, Oct 21, 2019	72.60	73.32	72.42	73.32
2263	NASDAQ	SOXX	Fri, Oct 18, 2019	72.54	72.77	71.26	71.90
2262	NASDAQ	SOXX	Thu, Oct 17, 2019	73.38	73.57	72.27	72.67
2261	NASDAQ	SOXX	Wed, Oct 16, 2019	73.17	73.51	72.34	72.55
2260	NASDAQ	SOXX	Tue, Oct 15, 2019	72.45	73.74	72.33	73.59
2259	NASDAQ	SOXX	Mon, Oct 14, 2019	71.97	72.12	71.61	72.01
2258	NASDAQ	SOXX	Fri, Oct 11, 2019	71.67	72.85	71.64	72.02
2257	NASDAQ	SOXX	Thu, Oct 10, 2019	69.75	71.12	69.75	70.36
2256	NASDAQ	SOXX	Wed, Oct 9, 2019	69.44	70.15	69.30	69.68
2255	NASDAQ	SOXX	Tue, Oct 8, 2019	69.84	70.03	68.48	68.56
2254	NASDAQ	SOXX	Mon, Oct 7, 2019	71.12	71.44	70.71	70.75
2253	NASDAQ	SOXX	Fri, Oct 4, 2019	70.36	71.27	70.21	71.16
2252	NASDAQ	SOXX	Thu, Oct 3, 2019	68.86	70.02	67.98	70.00
2251	NASDAQ	SOXX	Wed, Oct 2, 2019	69.43	69.45	68.34	68.79
2250	NASDAQ	SOXX	Tue, Oct 1, 2019	70.96	71.86	69.62	69.81
2249	NASDAQ	SOXX	Mon, Sep 30, 2019	70.16	70.60	69.85	70.47
2248	NASDAQ	SOXX	Fri, Sep 27, 2019	71.15	71.29	69.29	69.85
2247	NASDAQ	SOXX	Thu, Sep 26, 2019	71.43	71.74	70.82	71.53
2246	NASDAQ	SOXX	Wed, Sep 25, 2019	69.90	71.67	69.29	71.44
2245	NASDAQ	SOXX	Tue, Sep 24, 2019	71.73	71.97	69.88	70.26
2244	NASDAQ	SOXX	Mon, Sep 23, 2019	70.91	72.10	70.86	71.76
2243	NASDAQ	SOXX	Fri, Sep 20, 2019	72.45	72.45	70.67	70.92
2242	NASDAQ	SOXX	Thu, Sep 19, 2019	72.82	73.05	72.24	72.25
2241	NASDAQ	SOXX	Wed, Sep 18, 2019	72.68	72.73	71.66	72.73
2240	NASDAQ	SOXX	Tue, Sep 17, 2019	72.31	72.69	71.86	72.60
2239	NASDAQ	SOXX	Mon, Sep 16, 2019	72.36	72.74	71.75	72.44
2238	NASDAQ	SOXX	Fri, Sep 13, 2019	73.15	73.26	72.57	72.91
2237	NASDAQ	SOXX	Thu, Sep 12, 2019	73.62	73.77	72.63	73.05
2236	NASDAQ	SOXX	Wed, Sep 11, 2019	72.23	72.93	71.77	72.89
2235	NASDAQ	SOXX	Tue, Sep 10, 2019	71.27	71.81	70.71	71.81
2234	NASDAQ	SOXX	Mon, Sep 9, 2019	71.52	72.09	71.22	71.49
2233	NASDAQ	SOXX	Fri, Sep 6, 2019	71.23	71.43	70.76	71.23
2232	NASDAQ	SOXX	Thu, Sep 5, 2019	70.41	71.88	70.21	71.04
2231	NASDAQ	SOXX	Wed, Sep 4, 2019	68.15	68.97	68.15	68.92
2230	NASDAQ	SOXX	Tue, Sep 3, 2019	67.49	67.77	66.73	67.12
2229	NASDAQ	SOXX	Fri, Aug 30, 2019	68.58	68.86	67.94	68.24
2228	NASDAQ	SOXX	Thu, Aug 29, 2019	67.50	68.33	67.35	67.92
2227	NASDAQ	SOXX	Wed, Aug 28, 2019	65.67	66.48	65.20	66.33
2226	NASDAQ	SOXX	Tue, Aug 27, 2019	66.64	66.97	65.60	65.91
2225	NASDAQ	SOXX	Mon, Aug 26, 2019	66.60	66.70	65.90	66.16
2224	NASDAQ	SOXX	Fri, Aug 23, 2019	67.74	68.22	65.42	65.60
2223	NASDAQ	SOXX	Thu, Aug 22, 2019	68.73	68.97	67.87	68.63
2222	NASDAQ	SOXX	Wed, Aug 21, 2019	68.59	68.93	68.29	68.58
2221	NASDAQ	SOXX	Tue, Aug 20, 2019	68.26	68.44	67.66	68.03
2220	NASDAQ	SOXX	Mon, Aug 19, 2019	68.65	68.90	67.98	68.28
2219	NASDAQ	SOXX	Fri, Aug 16, 2019	65.99	67.23	65.99	67.05
2218	NASDAQ	SOXX	Thu, Aug 15, 2019	65.79	65.97	64.74	65.31
2217	NASDAQ	SOXX	Wed, Aug 14, 2019	65.94	66.46	65.09	65.43
2216	NASDAQ	SOXX	Tue, Aug 13, 2019	65.57	68.08	65.13	67.50
2215	NASDAQ	SOXX	Mon, Aug 12, 2019	65.75	66.33	65.28	65.57
2214	NASDAQ	SOXX	Fri, Aug 9, 2019	66.90	67.18	65.98	66.44
2213	NASDAQ	SOXX	Thu, Aug 8, 2019	66.41	67.64	65.97	67.62
2212	NASDAQ	SOXX	Wed, Aug 7, 2019	64.34	66.00	64.34	65.79
2211	NASDAQ	SOXX	Tue, Aug 6, 2019	65.63	66.21	64.65	65.38
2210	NASDAQ	SOXX	Mon, Aug 5, 2019	65.49	65.55	63.97	64.56
2209	NASDAQ	SOXX	Fri, Aug 2, 2019	67.79	68.38	66.87	67.47
2208	NASDAQ	SOXX	Thu, Aug 1, 2019	69.56	71.56	67.89	68.48
2207	NASDAQ	SOXX	Wed, Jul 31, 2019	71.71	71.82	69.16	69.86
2206	NASDAQ	SOXX	Tue, Jul 30, 2019	71.71	72.41	71.43	72.26
2205	NASDAQ	SOXX	Mon, Jul 29, 2019	72.10	72.49	71.49	72.42
2204	NASDAQ	SOXX	Fri, Jul 26, 2019	72.76	72.76	72.17	72.22
2203	NASDAQ	SOXX	Thu, Jul 25, 2019	72.95	72.99	72.03	72.24
2202	NASDAQ	SOXX	Wed, Jul 24, 2019	71.80	73.61	71.80	73.48
2201	NASDAQ	SOXX	Tue, Jul 23, 2019	70.81	71.30	70.50	71.30
2200	NASDAQ	SOXX	Mon, Jul 22, 2019	69.38	70.50	69.38	70.40
2199	NASDAQ	SOXX	Fri, Jul 19, 2019	69.42	69.72	69.01	69.08
2198	NASDAQ	SOXX	Thu, Jul 18, 2019	68.15	69.32	68.15	69.16
2197	NASDAQ	SOXX	Wed, Jul 17, 2019	68.36	68.48	67.93	68.17
2196	NASDAQ	SOXX	Tue, Jul 16, 2019	68.38	68.52	67.61	67.97
2195	NASDAQ	SOXX	Mon, Jul 15, 2019	68.42	68.96	68.31	68.70
2194	NASDAQ	SOXX	Fri, Jul 12, 2019	67.06	68.17	67.06	68.10
2193	NASDAQ	SOXX	Thu, Jul 11, 2019	67.00	67.14	66.49	66.89
2192	NASDAQ	SOXX	Wed, Jul 10, 2019	66.89	67.63	66.59	66.70
2191	NASDAQ	SOXX	Tue, Jul 9, 2019	65.38	66.27	65.21	66.17
2190	NASDAQ	SOXX	Mon, Jul 8, 2019	65.67	65.95	65.34	65.76
2189	NASDAQ	SOXX	Fri, Jul 5, 2019	65.78	66.32	65.52	66.27
2188	NASDAQ	SOXX	Wed, Jul 3, 2019	66.95	67.00	66.15	66.65
2187	NASDAQ	SOXX	Tue, Jul 2, 2019	67.60	67.67	66.65	66.96
2186	NASDAQ	SOXX	Mon, Jul 1, 2019	69.02	69.59	67.35	67.80
2185	NASDAQ	SOXX	Fri, Jun 28, 2019	66.59	66.72	65.99	66.14
2184	NASDAQ	SOXX	Thu, Jun 27, 2019	65.43	66.38	65.43	66.05
2183	NASDAQ	SOXX	Wed, Jun 26, 2019	64.48	65.45	64.37	65.11
2182	NASDAQ	SOXX	Tue, Jun 25, 2019	64.11	64.34	63.01	63.07
2181	NASDAQ	SOXX	Mon, Jun 24, 2019	63.97	64.26	63.80	63.95
2180	NASDAQ	SOXX	Fri, Jun 21, 2019	64.03	64.52	63.77	63.89
2179	NASDAQ	SOXX	Thu, Jun 20, 2019	64.94	65.23	63.96	64.25
2178	NASDAQ	SOXX	Wed, Jun 19, 2019	64.03	64.13	63.35	63.72
2177	NASDAQ	SOXX	Tue, Jun 18, 2019	61.60	64.03	61.60	63.59
2176	NASDAQ	SOXX	Mon, Jun 17, 2019	61.40	61.62	60.93	60.95
2175	NASDAQ	SOXX	Fri, Jun 14, 2019	61.40	61.93	61.24	61.66
2174	NASDAQ	SOXX	Thu, Jun 13, 2019	63.40	63.53	62.82	63.25
2173	NASDAQ	SOXX	Wed, Jun 12, 2019	63.76	63.84	62.86	62.95
2172	NASDAQ	SOXX	Tue, Jun 11, 2019	65.38	65.51	63.96	64.45
2171	NASDAQ	SOXX	Mon, Jun 10, 2019	63.44	64.97	63.44	64.19
2170	NASDAQ	SOXX	Fri, Jun 7, 2019	62.23	62.79	62.02	62.66
2169	NASDAQ	SOXX	Thu, Jun 6, 2019	61.21	62.18	60.99	61.96
2168	NASDAQ	SOXX	Wed, Jun 5, 2019	62.08	62.24	60.32	61.12
2167	NASDAQ	SOXX	Tue, Jun 4, 2019	60.10	61.56	59.59	61.56
2166	NASDAQ	SOXX	Mon, Jun 3, 2019	59.51	60.14	58.68	58.98
2165	NASDAQ	SOXX	Fri, May 31, 2019	58.98	59.81	58.80	58.84
2164	NASDAQ	SOXX	Thu, May 30, 2019	59.38	60.21	59.25	59.73
2163	NASDAQ	SOXX	Wed, May 29, 2019	58.53	59.51	58.36	59.23
2162	NASDAQ	SOXX	Tue, May 28, 2019	59.87	60.07	58.88	59.02
2161	NASDAQ	SOXX	Fri, May 24, 2019	60.34	60.79	59.47	59.53
2160	NASDAQ	SOXX	Thu, May 23, 2019	59.93	60.08	59.07	60.05
2159	NASDAQ	SOXX	Wed, May 22, 2019	61.12	61.63	60.81	61.00
2158	NASDAQ	SOXX	Tue, May 21, 2019	62.29	62.65	61.80	62.32
2157	NASDAQ	SOXX	Mon, May 20, 2019	61.53	62.04	60.63	61.07
2156	NASDAQ	SOXX	Fri, May 17, 2019	63.83	65.11	63.33	63.60
2155	NASDAQ	SOXX	Thu, May 16, 2019	64.99	65.56	64.46	64.87
2154	NASDAQ	SOXX	Wed, May 15, 2019	64.73	66.36	64.66	65.91
2153	NASDAQ	SOXX	Tue, May 14, 2019	64.73	65.75	64.42	65.40
2152	NASDAQ	SOXX	Mon, May 13, 2019	64.83	65.23	63.63	63.93
2151	NASDAQ	SOXX	Fri, May 10, 2019	66.36	67.43	65.45	67.07
2150	NASDAQ	SOXX	Thu, May 9, 2019	66.67	67.27	65.45	66.97
2149	NASDAQ	SOXX	Wed, May 8, 2019	67.74	68.78	67.59	67.72
2148	NASDAQ	SOXX	Tue, May 7, 2019	69.10	69.26	67.52	68.30
2147	NASDAQ	SOXX	Mon, May 6, 2019	68.70	70.05	68.55	70.02
2146	NASDAQ	SOXX	Fri, May 3, 2019	71.06	71.20	70.33	71.18
2145	NASDAQ	SOXX	Thu, May 2, 2019	69.92	71.41	69.75	70.63
2144	NASDAQ	SOXX	Wed, May 1, 2019	71.10	71.53	69.88	69.96
2143	NASDAQ	SOXX	Tue, Apr 30, 2019	69.81	70.64	69.81	70.52
2142	NASDAQ	SOXX	Mon, Apr 29, 2019	70.08	70.23	69.63	69.97
2141	NASDAQ	SOXX	Fri, Apr 26, 2019	69.29	70.08	68.61	70.05
2140	NASDAQ	SOXX	Thu, Apr 25, 2019	71.66	71.76	70.04	70.63
2139	NASDAQ	SOXX	Wed, Apr 24, 2019	71.28	72.67	71.25	71.90
2138	NASDAQ	SOXX	Tue, Apr 23, 2019	70.90	71.50	70.74	71.24
2137	NASDAQ	SOXX	Mon, Apr 22, 2019	70.34	70.71	69.92	70.51
2136	NASDAQ	SOXX	Thu, Apr 18, 2019	70.67	70.76	70.23	70.56
2135	NASDAQ	SOXX	Wed, Apr 17, 2019	70.83	71.41	70.00	70.55
2134	NASDAQ	SOXX	Tue, Apr 16, 2019	67.68	69.46	67.68	69.40
2133	NASDAQ	SOXX	Mon, Apr 15, 2019	67.86	67.86	66.89	67.25
2132	NASDAQ	SOXX	Fri, Apr 12, 2019	67.45	67.80	67.24	67.75
2131	NASDAQ	SOXX	Thu, Apr 11, 2019	67.06	67.31	66.66	66.83
2130	NASDAQ	SOXX	Wed, Apr 10, 2019	66.29	67.10	66.24	66.88
2129	NASDAQ	SOXX	Tue, Apr 9, 2019	66.68	66.68	66.02	66.37
2128	NASDAQ	SOXX	Mon, Apr 8, 2019	66.62	67.14	66.48	67.07
2127	NASDAQ	SOXX	Fri, Apr 5, 2019	66.83	66.94	66.43	66.91
2126	NASDAQ	SOXX	Thu, Apr 4, 2019	66.20	66.84	66.07	66.43
2125	NASDAQ	SOXX	Wed, Apr 3, 2019	65.64	66.88	65.62	66.29
2124	NASDAQ	SOXX	Tue, Apr 2, 2019	64.79	65.01	64.47	64.85
2123	NASDAQ	SOXX	Mon, Apr 1, 2019	64.11	64.83	63.88	64.76
2122	NASDAQ	SOXX	Fri, Mar 29, 2019	63.00	63.33	62.82	63.18
2121	NASDAQ	SOXX	Thu, Mar 28, 2019	62.46	63.02	61.82	62.26
2120	NASDAQ	SOXX	Wed, Mar 27, 2019	63.32	63.53	61.88	62.36
2119	NASDAQ	SOXX	Tue, Mar 26, 2019	63.53	63.81	62.77	63.25
2118	NASDAQ	SOXX	Mon, Mar 25, 2019	62.99	63.58	62.12	62.65
2117	NASDAQ	SOXX	Fri, Mar 22, 2019	65.01	65.10	63.39	63.44
2116	NASDAQ	SOXX	Thu, Mar 21, 2019	63.16	65.71	63.16	65.28
2115	NASDAQ	SOXX	Wed, Mar 20, 2019	63.73	64.06	62.71	63.10
2114	NASDAQ	SOXX	Tue, Mar 19, 2019	63.48	64.06	63.48	63.87
2113	NASDAQ	SOXX	Mon, Mar 18, 2019	63.29	63.61	62.65	63.05
2112	NASDAQ	SOXX	Fri, Mar 15, 2019	62.11	63.64	62.09	63.15
2111	NASDAQ	SOXX	Thu, Mar 14, 2019	61.74	62.03	61.37	61.37
2110	NASDAQ	SOXX	Wed, Mar 13, 2019	61.88	62.23	61.66	61.71
2109	NASDAQ	SOXX	Tue, Mar 12, 2019	61.45	61.82	60.93	61.46
2108	NASDAQ	SOXX	Mon, Mar 11, 2019	60.14	61.52	60.07	61.23
2107	NASDAQ	SOXX	Fri, Mar 8, 2019	58.85	59.89	58.64	59.84
2106	NASDAQ	SOXX	Thu, Mar 7, 2019	60.30	60.30	59.48	59.89
2105	NASDAQ	SOXX	Wed, Mar 6, 2019	61.39	61.54	60.50	60.54
2104	NASDAQ	SOXX	Tue, Mar 5, 2019	61.63	61.91	61.28	61.56
2103	NASDAQ	SOXX	Mon, Mar 4, 2019	62.22	62.43	61.03	61.80
2102	NASDAQ	SOXX	Fri, Mar 1, 2019	61.83	62.09	61.15	61.79
2101	NASDAQ	SOXX	Thu, Feb 28, 2019	60.95	61.42	60.75	61.25
2100	NASDAQ	SOXX	Wed, Feb 27, 2019	61.70	61.70	60.54	61.21
2099	NASDAQ	SOXX	Tue, Feb 26, 2019	62.17	62.42	61.76	61.95
2098	NASDAQ	SOXX	Mon, Feb 25, 2019	62.76	63.08	62.30	62.34
2097	NASDAQ	SOXX	Fri, Feb 22, 2019	61.66	61.92	61.42	61.83
2096	NASDAQ	SOXX	Thu, Feb 21, 2019	61.64	61.78	61.00	61.18
2095	NASDAQ	SOXX	Wed, Feb 20, 2019	61.26	62.02	61.26	61.63
2094	NASDAQ	SOXX	Tue, Feb 19, 2019	60.92	61.51	60.84	61.11
2093	NASDAQ	SOXX	Fri, Feb 15, 2019	61.37	61.53	60.87	61.20
2092	NASDAQ	SOXX	Thu, Feb 14, 2019	60.51	61.33	60.45	60.88
2091	NASDAQ	SOXX	Wed, Feb 13, 2019	60.83	61.19	60.54	60.72
2090	NASDAQ	SOXX	Tue, Feb 12, 2019	60.00	60.68	59.92	60.53
2089	NASDAQ	SOXX	Mon, Feb 11, 2019	59.12	59.43	58.80	59.27
2088	NASDAQ	SOXX	Fri, Feb 8, 2019	58.27	59.11	57.95	58.98
2087	NASDAQ	SOXX	Thu, Feb 7, 2019	59.66	59.93	58.57	59.09
2086	NASDAQ	SOXX	Wed, Feb 6, 2019	59.54	60.88	59.54	60.40
2085	NASDAQ	SOXX	Tue, Feb 5, 2019	58.50	59.10	58.39	58.81
2084	NASDAQ	SOXX	Mon, Feb 4, 2019	58.22	58.55	57.80	58.55
2083	NASDAQ	SOXX	Fri, Feb 1, 2019	57.63	58.53	57.60	58.25
2082	NASDAQ	SOXX	Thu, Jan 31, 2019	57.47	58.08	57.03	57.56
2081	NASDAQ	SOXX	Wed, Jan 30, 2019	56.97	57.79	56.32	57.59
2080	NASDAQ	SOXX	Tue, Jan 29, 2019	56.79	56.97	55.87	55.97
2079	NASDAQ	SOXX	Mon, Jan 28, 2019	55.82	57.24	55.64	56.79
2078	NASDAQ	SOXX	Fri, Jan 25, 2019	56.98	58.17	56.58	57.93
2077	NASDAQ	SOXX	Thu, Jan 24, 2019	54.86	56.95	54.84	56.75
2076	NASDAQ	SOXX	Wed, Jan 23, 2019	54.32	54.54	53.16	53.64
2075	NASDAQ	SOXX	Tue, Jan 22, 2019	55.08	55.08	53.62	54.02
2074	NASDAQ	SOXX	Fri, Jan 18, 2019	54.78	55.95	54.61	55.62
2073	NASDAQ	SOXX	Thu, Jan 17, 2019	53.34	54.63	53.04	54.21
2072	NASDAQ	SOXX	Wed, Jan 16, 2019	54.30	54.63	53.71	53.71
2071	NASDAQ	SOXX	Tue, Jan 15, 2019	54.19	54.79	53.98	54.21
2070	NASDAQ	SOXX	Mon, Jan 14, 2019	54.32	54.42	53.77	54.05
2069	NASDAQ	SOXX	Fri, Jan 11, 2019	54.12	55.39	53.95	54.94
2068	NASDAQ	SOXX	Thu, Jan 10, 2019	53.35	54.45	53.31	54.36
2067	NASDAQ	SOXX	Wed, Jan 9, 2019	53.01	54.11	53.01	53.88
2066	NASDAQ	SOXX	Tue, Jan 8, 2019	53.33	53.33	51.86	52.53
2065	NASDAQ	SOXX	Mon, Jan 7, 2019	51.96	53.27	51.74	52.76
2064	NASDAQ	SOXX	Fri, Jan 4, 2019	50.50	51.99	50.32	51.81
2063	NASDAQ	SOXX	Thu, Jan 3, 2019	51.44	51.76	49.55	49.57
2062	NASDAQ	SOXX	Wed, Jan 2, 2019	51.23	53.11	51.18	52.64
2061	NASDAQ	SOXX	Mon, Dec 31, 2018	52.48	52.71	51.76	52.30
2060	NASDAQ	SOXX	Fri, Dec 28, 2018	51.83	52.88	51.53	51.94
2059	NASDAQ	SOXX	Thu, Dec 27, 2018	50.45	51.58	49.84	51.57
2058	NASDAQ	SOXX	Wed, Dec 26, 2018	49.13	51.23	48.26	51.23
2057	NASDAQ	SOXX	Mon, Dec 24, 2018	49.36	49.91	48.33	48.33
2056	NASDAQ	SOXX	Fri, Dec 21, 2018	50.98	51.56	49.66	49.79
2055	NASDAQ	SOXX	Thu, Dec 20, 2018	50.98	51.81	49.98	50.65
2054	NASDAQ	SOXX	Wed, Dec 19, 2018	52.98	53.58	50.79	51.01
2053	NASDAQ	SOXX	Tue, Dec 18, 2018	53.02	54.10	53.01	53.27
2052	NASDAQ	SOXX	Mon, Dec 17, 2018	53.19	53.97	52.25	52.58
2051	NASDAQ	SOXX	Fri, Dec 14, 2018	53.52	54.44	53.34	53.38
2050	NASDAQ	SOXX	Thu, Dec 13, 2018	54.67	54.94	53.92	54.15
2049	NASDAQ	SOXX	Wed, Dec 12, 2018	54.38	55.10	53.94	54.26
2048	NASDAQ	SOXX	Tue, Dec 11, 2018	54.11	54.76	53.20	53.50
2047	NASDAQ	SOXX	Mon, Dec 10, 2018	52.31	53.41	52.17	53.16
2046	NASDAQ	SOXX	Fri, Dec 7, 2018	54.44	54.52	52.19	52.49
2045	NASDAQ	SOXX	Thu, Dec 6, 2018	53.27	54.52	53.00	54.52
2044	NASDAQ	SOXX	Tue, Dec 4, 2018	57.10	57.23	54.73	54.80
2043	NASDAQ	SOXX	Mon, Dec 3, 2018	57.77	57.98	56.99	57.56
2042	NASDAQ	SOXX	Fri, Nov 30, 2018	55.28	56.09	54.76	56.08
2041	NASDAQ	SOXX	Thu, Nov 29, 2018	55.58	55.85	55.17	55.31
2040	NASDAQ	SOXX	Wed, Nov 28, 2018	55.07	55.74	53.98	55.72
2039	NASDAQ	SOXX	Tue, Nov 27, 2018	54.07	54.91	53.80	54.45
2038	NASDAQ	SOXX	Mon, Nov 26, 2018	54.11	54.37	53.59	54.37
2037	NASDAQ	SOXX	Fri, Nov 23, 2018	52.96	53.82	52.93	53.40
2036	NASDAQ	SOXX	Wed, Nov 21, 2018	53.74	54.16	53.35	53.37
2035	NASDAQ	SOXX	Tue, Nov 20, 2018	51.57	53.84	51.51	53.15
2034	NASDAQ	SOXX	Mon, Nov 19, 2018	54.92	55.08	53.03	53.08
2033	NASDAQ	SOXX	Fri, Nov 16, 2018	53.84	55.44	53.83	55.19
2032	NASDAQ	SOXX	Thu, Nov 15, 2018	53.76	56.06	53.74	55.87
2031	NASDAQ	SOXX	Wed, Nov 14, 2018	54.31	54.82	53.52	54.04
2030	NASDAQ	SOXX	Tue, Nov 13, 2018	53.51	54.87	53.51	53.80
2029	NASDAQ	SOXX	Mon, Nov 12, 2018	54.61	54.72	52.90	53.07
2028	NASDAQ	SOXX	Fri, Nov 9, 2018	55.99	56.04	55.07	55.55
2027	NASDAQ	SOXX	Thu, Nov 8, 2018	56.34	57.00	56.08	56.63
2026	NASDAQ	SOXX	Wed, Nov 7, 2018	56.89	56.97	56.17	56.79
2025	NASDAQ	SOXX	Tue, Nov 6, 2018	55.38	56.37	55.38	56.15
2024	NASDAQ	SOXX	Mon, Nov 5, 2018	55.93	55.93	54.57	55.50
2023	NASDAQ	SOXX	Fri, Nov 2, 2018	56.62	56.92	55.32	56.01
2022	NASDAQ	SOXX	Thu, Nov 1, 2018	54.71	57.00	54.67	56.87
2021	NASDAQ	SOXX	Wed, Oct 31, 2018	54.47	54.74	53.84	54.32
2020	NASDAQ	SOXX	Tue, Oct 30, 2018	51.35	53.69	51.35	53.64
2019	NASDAQ	SOXX	Mon, Oct 29, 2018	53.10	53.34	50.53	51.50
2018	NASDAQ	SOXX	Fri, Oct 26, 2018	51.81	52.96	51.20	52.04
2017	NASDAQ	SOXX	Thu, Oct 25, 2018	52.10	53.37	52.02	52.96
2016	NASDAQ	SOXX	Wed, Oct 24, 2018	54.52	54.52	51.71	51.81
2015	NASDAQ	SOXX	Tue, Oct 23, 2018	54.28	55.75	53.67	55.44
2014	NASDAQ	SOXX	Mon, Oct 22, 2018	55.68	56.06	55.22	55.73
2013	NASDAQ	SOXX	Fri, Oct 19, 2018	56.58	56.91	55.16	55.39
2012	NASDAQ	SOXX	Thu, Oct 18, 2018	57.44	57.45	56.03	56.24
2011	NASDAQ	SOXX	Wed, Oct 17, 2018	58.33	58.45	57.28	57.68
2010	NASDAQ	SOXX	Tue, Oct 16, 2018	56.71	57.99	56.64	57.91
2009	NASDAQ	SOXX	Mon, Oct 15, 2018	56.30	56.71	55.88	56.08
2008	NASDAQ	SOXX	Fri, Oct 12, 2018	57.04	57.36	55.72	56.55
2007	NASDAQ	SOXX	Thu, Oct 11, 2018	55.99	57.21	55.10	55.54
2006	NASDAQ	SOXX	Wed, Oct 10, 2018	57.92	57.96	56.05	56.10
2005	NASDAQ	SOXX	Tue, Oct 9, 2018	58.43	58.98	58.32	58.69
2004	NASDAQ	SOXX	Mon, Oct 8, 2018	58.93	59.47	58.25	58.75
2003	NASDAQ	SOXX	Fri, Oct 5, 2018	60.87	60.93	58.86	59.42
2002	NASDAQ	SOXX	Thu, Oct 4, 2018	61.53	61.63	60.33	60.86
2001	NASDAQ	SOXX	Wed, Oct 3, 2018	62.17	62.39	61.40	61.95
2000	NASDAQ	SOXX	Tue, Oct 2, 2018	61.73	62.75	61.73	61.90
1999	NASDAQ	SOXX	Mon, Oct 1, 2018	62.00	62.40	61.75	61.90
1998	NASDAQ	SOXX	Fri, Sep 28, 2018	61.23	61.90	61.04	61.68
1997	NASDAQ	SOXX	Thu, Sep 27, 2018	61.26	61.54	61.08	61.30
1996	NASDAQ	SOXX	Wed, Sep 26, 2018	61.42	61.79	61.00	61.07
1995	NASDAQ	SOXX	Tue, Sep 25, 2018	62.83	62.83	61.81	61.98
1994	NASDAQ	SOXX	Mon, Sep 24, 2018	62.26	63.01	62.13	62.98
1993	NASDAQ	SOXX	Fri, Sep 21, 2018	62.99	63.23	62.60	62.76
1992	NASDAQ	SOXX	Thu, Sep 20, 2018	62.67	63.17	62.58	62.93
1991	NASDAQ	SOXX	Wed, Sep 19, 2018	62.11	62.48	61.92	62.18
1990	NASDAQ	SOXX	Tue, Sep 18, 2018	61.80	62.46	61.80	62.08
1989	NASDAQ	SOXX	Mon, Sep 17, 2018	62.19	62.36	61.48	61.55
1988	NASDAQ	SOXX	Fri, Sep 14, 2018	62.09	62.67	61.91	62.42
1987	NASDAQ	SOXX	Thu, Sep 13, 2018	61.71	62.50	61.51	61.73
1986	NASDAQ	SOXX	Wed, Sep 12, 2018	60.95	61.06	59.70	61.03
1985	NASDAQ	SOXX	Tue, Sep 11, 2018	62.10	62.18	61.42	61.75
1984	NASDAQ	SOXX	Mon, Sep 10, 2018	62.14	62.37	61.77	62.35
1983	NASDAQ	SOXX	Fri, Sep 7, 2018	61.84	62.59	61.55	61.70
1982	NASDAQ	SOXX	Thu, Sep 6, 2018	63.40	63.45	61.89	61.95
1981	NASDAQ	SOXX	Wed, Sep 5, 2018	63.89	64.06	63.10	63.64
1980	NASDAQ	SOXX	Tue, Sep 4, 2018	63.21	63.98	63.07	63.95
1979	NASDAQ	SOXX	Fri, Aug 31, 2018	63.01	63.54	63.01	63.44
1978	NASDAQ	SOXX	Thu, Aug 30, 2018	63.52	63.76	63.01	63.10
1977	NASDAQ	SOXX	Wed, Aug 29, 2018	63.50	63.86	63.28	63.67
1976	NASDAQ	SOXX	Tue, Aug 28, 2018	63.59	63.77	62.89	63.50
1975	NASDAQ	SOXX	Mon, Aug 27, 2018	62.77	63.73	62.64	63.26
1974	NASDAQ	SOXX	Fri, Aug 24, 2018	61.65	62.30	61.64	62.27
1973	NASDAQ	SOXX	Thu, Aug 23, 2018	61.28	61.83	61.28	61.38
1972	NASDAQ	SOXX	Wed, Aug 22, 2018	60.89	61.39	60.52	61.31
1971	NASDAQ	SOXX	Tue, Aug 21, 2018	60.04	61.18	60.03	61.02
1970	NASDAQ	SOXX	Mon, Aug 20, 2018	59.99	60.21	59.18	59.85
1969	NASDAQ	SOXX	Fri, Aug 17, 2018	59.82	60.07	59.01	59.91
1968	NASDAQ	SOXX	Thu, Aug 16, 2018	60.83	60.92	60.19	60.36
1967	NASDAQ	SOXX	Wed, Aug 15, 2018	60.76	61.01	59.81	60.43
1966	NASDAQ	SOXX	Tue, Aug 14, 2018	61.77	61.86	61.23	61.28
1965	NASDAQ	SOXX	Mon, Aug 13, 2018	61.43	61.94	61.33	61.41
1964	NASDAQ	SOXX	Fri, Aug 10, 2018	61.57	61.84	61.03	61.32
1963	NASDAQ	SOXX	Thu, Aug 9, 2018	63.22	63.31	62.86	62.88
1962	NASDAQ	SOXX	Wed, Aug 8, 2018	63.37	63.63	63.12	63.50
1961	NASDAQ	SOXX	Tue, Aug 7, 2018	63.16	63.40	62.92	63.36
1960	NASDAQ	SOXX	Mon, Aug 6, 2018	62.36	62.87	62.02	62.86
1959	NASDAQ	SOXX	Fri, Aug 3, 2018	62.39	62.54	62.10	62.48
1958	NASDAQ	SOXX	Thu, Aug 2, 2018	61.19	62.43	60.97	62.35
1957	NASDAQ	SOXX	Wed, Aug 1, 2018	61.89	62.39	61.48	61.74
1956	NASDAQ	SOXX	Tue, Jul 31, 2018	61.84	62.70	61.72	61.83
1955	NASDAQ	SOXX	Mon, Jul 30, 2018	62.01	62.18	61.12	61.43
1954	NASDAQ	SOXX	Fri, Jul 27, 2018	62.35	62.91	61.58	62.03
1953	NASDAQ	SOXX	Thu, Jul 26, 2018	61.52	62.35	61.52	62.31
1952	NASDAQ	SOXX	Wed, Jul 25, 2018	60.86	61.17	60.08	61.12
1951	NASDAQ	SOXX	Tue, Jul 24, 2018	61.94	62.24	60.80	60.89
1950	NASDAQ	SOXX	Mon, Jul 23, 2018	61.16	61.66	60.36	61.56
1949	NASDAQ	SOXX	Fri, Jul 20, 2018	61.70	61.82	61.16	61.47
1948	NASDAQ	SOXX	Thu, Jul 19, 2018	61.78	62.01	61.36	61.76
1947	NASDAQ	SOXX	Wed, Jul 18, 2018	61.70	62.01	61.50	61.90
1946	NASDAQ	SOXX	Tue, Jul 17, 2018	60.15	61.45	60.05	61.43
1945	NASDAQ	SOXX	Mon, Jul 16, 2018	60.73	60.96	60.51	60.56
1944	NASDAQ	SOXX	Fri, Jul 13, 2018	61.03	61.03	60.55	60.64
1943	NASDAQ	SOXX	Thu, Jul 12, 2018	60.30	60.94	59.92	60.86
1942	NASDAQ	SOXX	Wed, Jul 11, 2018	61.05	61.41	60.40	60.45
1941	NASDAQ	SOXX	Tue, Jul 10, 2018	61.51	62.18	61.42	62.05
1940	NASDAQ	SOXX	Mon, Jul 9, 2018	61.62	61.64	60.68	61.40
1939	NASDAQ	SOXX	Fri, Jul 6, 2018	60.26	61.11	59.94	61.01
1938	NASDAQ	SOXX	Thu, Jul 5, 2018	59.22	60.28	59.22	60.27
1937	NASDAQ	SOXX	Tue, Jul 3, 2018	60.04	60.13	58.64	58.70
1936	NASDAQ	SOXX	Mon, Jul 2, 2018	58.90	59.80	58.45	59.79
1935	NASDAQ	SOXX	Fri, Jun 29, 2018	59.83	60.14	59.41	59.41
1934	NASDAQ	SOXX	Thu, Jun 28, 2018	58.67	59.42	58.59	59.29
1933	NASDAQ	SOXX	Wed, Jun 27, 2018	60.60	60.74	58.81	58.84
1932	NASDAQ	SOXX	Tue, Jun 26, 2018	60.27	60.58	59.98	60.28
1931	NASDAQ	SOXX	Mon, Jun 25, 2018	61.44	61.44	59.50	60.28
1930	NASDAQ	SOXX	Fri, Jun 22, 2018	62.90	62.94	61.98	62.10
1929	NASDAQ	SOXX	Thu, Jun 21, 2018	63.81	63.84	62.51	62.60
1928	NASDAQ	SOXX	Wed, Jun 20, 2018	63.44	63.71	63.10	63.39
1927	NASDAQ	SOXX	Tue, Jun 19, 2018	62.83	63.13	62.12	63.08
1926	NASDAQ	SOXX	Mon, Jun 18, 2018	63.99	63.99	63.19	63.78
1925	NASDAQ	SOXX	Fri, Jun 15, 2018	64.04	64.48	63.82	64.40
1924	NASDAQ	SOXX	Thu, Jun 14, 2018	64.45	64.77	64.07	64.46
1923	NASDAQ	SOXX	Wed, Jun 13, 2018	64.21	64.76	64.01	64.08
1922	NASDAQ	SOXX	Tue, Jun 12, 2018	64.01	64.22	63.60	64.17
1921	NASDAQ	SOXX	Mon, Jun 11, 2018	63.87	64.17	63.63	63.84
1920	NASDAQ	SOXX	Fri, Jun 8, 2018	63.81	64.09	63.45	63.97
1919	NASDAQ	SOXX	Thu, Jun 7, 2018	65.19	65.26	64.08	64.54
1918	NASDAQ	SOXX	Wed, Jun 6, 2018	64.79	65.12	64.44	65.12
1917	NASDAQ	SOXX	Tue, Jun 5, 2018	64.58	64.89	64.33	64.71
1916	NASDAQ	SOXX	Mon, Jun 4, 2018	64.07	64.48	63.83	64.41
1915	NASDAQ	SOXX	Fri, Jun 1, 2018	63.04	63.90	62.81	63.90
1914	NASDAQ	SOXX	Thu, May 31, 2018	62.83	63.12	62.38	62.48
1913	NASDAQ	SOXX	Wed, May 30, 2018	62.87	63.40	62.62	62.93
1912	NASDAQ	SOXX	Tue, May 29, 2018	62.64	63.05	62.09	62.53
1911	NASDAQ	SOXX	Fri, May 25, 2018	62.40	63.00	62.30	62.91
1910	NASDAQ	SOXX	Thu, May 24, 2018	62.20	62.54	61.63	62.40
1909	NASDAQ	SOXX	Wed, May 23, 2018	61.34	62.17	61.08	62.15
1908	NASDAQ	SOXX	Tue, May 22, 2018	62.00	62.29	61.61	61.82
1907	NASDAQ	SOXX	Mon, May 21, 2018	61.76	62.08	60.94	61.48
1906	NASDAQ	SOXX	Fri, May 18, 2018	61.20	61.29	60.65	60.87
1905	NASDAQ	SOXX	Thu, May 17, 2018	61.79	62.25	61.29	61.75
1904	NASDAQ	SOXX	Wed, May 16, 2018	61.11	62.06	61.11	61.93
1903	NASDAQ	SOXX	Tue, May 15, 2018	61.41	61.58	60.70	61.14
1902	NASDAQ	SOXX	Mon, May 14, 2018	61.83	62.56	61.70	61.81
1901	NASDAQ	SOXX	Fri, May 11, 2018	61.17	61.64	60.96	61.07
1900	NASDAQ	SOXX	Thu, May 10, 2018	60.76	61.54	60.72	61.52
1899	NASDAQ	SOXX	Wed, May 9, 2018	59.73	60.46	59.60	60.42
1898	NASDAQ	SOXX	Tue, May 8, 2018	59.12	59.59	58.89	59.51
1897	NASDAQ	SOXX	Mon, May 7, 2018	59.07	59.44	58.86	59.16
1896	NASDAQ	SOXX	Fri, May 4, 2018	56.94	58.70	56.68	58.59
1895	NASDAQ	SOXX	Thu, May 3, 2018	56.46	57.50	56.03	57.25
1894	NASDAQ	SOXX	Wed, May 2, 2018	57.22	57.40	56.67	56.91
1893	NASDAQ	SOXX	Tue, May 1, 2018	56.10	57.23	56.03	57.16
1892	NASDAQ	SOXX	Mon, Apr 30, 2018	56.77	57.20	56.00	56.24
1891	NASDAQ	SOXX	Fri, Apr 27, 2018	57.99	58.05	56.58	56.86
1890	NASDAQ	SOXX	Thu, Apr 26, 2018	57.00	57.32	56.64	57.26
1889	NASDAQ	SOXX	Wed, Apr 25, 2018	56.44	56.52	55.23	56.12
1888	NASDAQ	SOXX	Tue, Apr 24, 2018	57.14	57.66	55.69	56.19
1887	NASDAQ	SOXX	Mon, Apr 23, 2018	57.62	57.75	56.50	56.64
1886	NASDAQ	SOXX	Fri, Apr 20, 2018	58.08	58.38	57.15	57.41
1885	NASDAQ	SOXX	Thu, Apr 19, 2018	59.55	59.62	57.89	58.09
1884	NASDAQ	SOXX	Wed, Apr 18, 2018	60.93	61.07	60.18	60.72
1883	NASDAQ	SOXX	Tue, Apr 17, 2018	60.66	61.47	60.54	61.32
1882	NASDAQ	SOXX	Mon, Apr 16, 2018	60.43	60.51	59.68	60.18
1881	NASDAQ	SOXX	Fri, Apr 13, 2018	61.23	61.34	59.86	60.08
1880	NASDAQ	SOXX	Thu, Apr 12, 2018	59.88	60.69	59.82	60.52
1879	NASDAQ	SOXX	Wed, Apr 11, 2018	59.05	59.93	58.94	59.40
1878	NASDAQ	SOXX	Tue, Apr 10, 2018	58.86	59.73	58.49	59.38
1877	NASDAQ	SOXX	Mon, Apr 9, 2018	57.85	59.20	57.51	57.54
1876	NASDAQ	SOXX	Fri, Apr 6, 2018	58.16	58.79	56.92	57.18
1875	NASDAQ	SOXX	Thu, Apr 5, 2018	59.95	60.02	58.58	58.96
1874	NASDAQ	SOXX	Wed, Apr 4, 2018	57.12	59.73	57.11	59.57
1873	NASDAQ	SOXX	Tue, Apr 3, 2018	58.44	58.98	57.81	58.82
1872	NASDAQ	SOXX	Mon, Apr 2, 2018	59.49	59.93	57.15	57.72
1871	NASDAQ	SOXX	Thu, Mar 29, 2018	59.14	60.59	58.71	60.02
1870	NASDAQ	SOXX	Wed, Mar 28, 2018	59.63	60.18	58.48	58.74
1869	NASDAQ	SOXX	Tue, Mar 27, 2018	62.82	62.99	59.53	60.04
1868	NASDAQ	SOXX	Mon, Mar 26, 2018	61.24	62.35	60.46	62.34
1867	NASDAQ	SOXX	Fri, Mar 23, 2018	61.79	61.92	59.82	59.84
1866	NASDAQ	SOXX	Thu, Mar 22, 2018	62.59	63.24	61.85	61.90
1865	NASDAQ	SOXX	Wed, Mar 21, 2018	63.51	64.52	63.43	63.70
1864	NASDAQ	SOXX	Tue, Mar 20, 2018	63.25	63.79	63.17	63.58
1863	NASDAQ	SOXX	Mon, Mar 19, 2018	63.76	64.06	62.22	63.12
1862	NASDAQ	SOXX	Fri, Mar 16, 2018	64.46	64.73	64.27	64.34
1861	NASDAQ	SOXX	Thu, Mar 15, 2018	64.59	64.79	64.04	64.37
1860	NASDAQ	SOXX	Wed, Mar 14, 2018	64.78	64.78	63.83	64.42
1859	NASDAQ	SOXX	Tue, Mar 13, 2018	65.84	66.28	64.15	64.43
1858	NASDAQ	SOXX	Mon, Mar 12, 2018	65.23	65.77	65.02	65.44
1857	NASDAQ	SOXX	Fri, Mar 9, 2018	63.94	64.78	63.79	64.75
1856	NASDAQ	SOXX	Thu, Mar 8, 2018	63.75	63.79	63.08	63.43
1855	NASDAQ	SOXX	Wed, Mar 7, 2018	62.52	63.46	62.52	63.38
1854	NASDAQ	SOXX	Tue, Mar 6, 2018	62.83	63.35	62.50	63.17
1853	NASDAQ	SOXX	Mon, Mar 5, 2018	61.35	62.54	61.08	62.24
1852	NASDAQ	SOXX	Fri, Mar 2, 2018	59.97	61.80	59.83	61.68
1851	NASDAQ	SOXX	Thu, Mar 1, 2018	61.84	61.88	59.95	60.65
1850	NASDAQ	SOXX	Wed, Feb 28, 2018	62.62	62.74	61.57	61.63
1849	NASDAQ	SOXX	Tue, Feb 27, 2018	62.41	63.24	62.18	62.18
1848	NASDAQ	SOXX	Mon, Feb 26, 2018	61.43	62.40	61.43	62.39
1847	NASDAQ	SOXX	Fri, Feb 23, 2018	60.43	61.07	60.23	61.07
1846	NASDAQ	SOXX	Thu, Feb 22, 2018	60.27	60.41	59.59	59.79
1845	NASDAQ	SOXX	Wed, Feb 21, 2018	60.95	61.00	59.88	59.92
1844	NASDAQ	SOXX	Tue, Feb 20, 2018	59.38	61.17	59.32	60.62
1843	NASDAQ	SOXX	Fri, Feb 16, 2018	59.48	60.31	59.48	59.57
1842	NASDAQ	SOXX	Thu, Feb 15, 2018	59.63	59.79	58.39	59.78
1841	NASDAQ	SOXX	Wed, Feb 14, 2018	57.27	59.17	57.16	59.08
1840	NASDAQ	SOXX	Tue, Feb 13, 2018	57.43	57.84	57.24	57.72
1839	NASDAQ	SOXX	Mon, Feb 12, 2018	57.45	58.17	56.92	57.79
1838	NASDAQ	SOXX	Fri, Feb 9, 2018	56.37	57.10	54.39	56.70
1837	NASDAQ	SOXX	Thu, Feb 8, 2018	57.80	57.96	55.07	55.11
1836	NASDAQ	SOXX	Wed, Feb 7, 2018	58.41	58.93	57.52	57.53
1835	NASDAQ	SOXX	Tue, Feb 6, 2018	55.87	58.86	55.74	58.79
1834	NASDAQ	SOXX	Mon, Feb 5, 2018	58.66	59.97	56.57	56.74
1833	NASDAQ	SOXX	Fri, Feb 2, 2018	60.68	60.73	59.51	59.54
1832	NASDAQ	SOXX	Thu, Feb 1, 2018	61.00	62.09	60.91	61.19
1831	NASDAQ	SOXX	Wed, Jan 31, 2018	61.71	61.93	61.15	61.49
1830	NASDAQ	SOXX	Tue, Jan 30, 2018	61.33	61.69	60.91	60.99
1829	NASDAQ	SOXX	Mon, Jan 29, 2018	62.09	62.67	61.49	62.23
1828	NASDAQ	SOXX	Fri, Jan 26, 2018	61.21	62.33	61.18	62.32
1827	NASDAQ	SOXX	Thu, Jan 25, 2018	62.13	62.28	60.39	60.39
1826	NASDAQ	SOXX	Wed, Jan 24, 2018	62.25	62.46	61.02	61.46
1825	NASDAQ	SOXX	Tue, Jan 23, 2018	62.69	62.90	62.46	62.90
1824	NASDAQ	SOXX	Mon, Jan 22, 2018	62.05	62.41	61.76	62.40
1823	NASDAQ	SOXX	Fri, Jan 19, 2018	62.15	62.25	61.57	61.94
1822	NASDAQ	SOXX	Thu, Jan 18, 2018	61.58	62.18	61.50	61.87
1821	NASDAQ	SOXX	Wed, Jan 17, 2018	60.42	61.68	60.36	61.60
1820	NASDAQ	SOXX	Tue, Jan 16, 2018	60.17	60.56	59.51	59.86
1819	NASDAQ	SOXX	Fri, Jan 12, 2018	59.41	59.79	59.19	59.66
1818	NASDAQ	SOXX	Thu, Jan 11, 2018	59.18	59.37	58.94	59.34
1817	NASDAQ	SOXX	Wed, Jan 10, 2018	59.03	59.27	58.52	58.99
1816	NASDAQ	SOXX	Tue, Jan 9, 2018	60.46	60.46	59.64	59.71
1815	NASDAQ	SOXX	Mon, Jan 8, 2018	59.87	60.49	59.68	60.30
1814	NASDAQ	SOXX	Fri, Jan 5, 2018	59.76	60.08	59.41	59.83
1813	NASDAQ	SOXX	Thu, Jan 4, 2018	59.59	59.69	59.01	59.49
1812	NASDAQ	SOXX	Wed, Jan 3, 2018	58.46	59.17	58.32	59.16
1811	NASDAQ	SOXX	Tue, Jan 2, 2018	56.91	58.16	56.84	58.14
1810	NASDAQ	SOXX	Fri, Dec 29, 2017	57.28	57.28	56.60	56.60
1809	NASDAQ	SOXX	Thu, Dec 28, 2017	57.21	57.33	57.09	57.19
1808	NASDAQ	SOXX	Wed, Dec 27, 2017	56.85	57.32	56.78	57.03
1807	NASDAQ	SOXX	Tue, Dec 26, 2017	56.70	56.90	56.37	56.85
1806	NASDAQ	SOXX	Fri, Dec 22, 2017	57.25	57.45	57.03	57.42
1805	NASDAQ	SOXX	Thu, Dec 21, 2017	58.26	58.26	57.37	57.45
1804	NASDAQ	SOXX	Wed, Dec 20, 2017	58.25	58.32	57.57	58.07
1803	NASDAQ	SOXX	Tue, Dec 19, 2017	57.70	57.86	57.35	57.65
1802	NASDAQ	SOXX	Mon, Dec 18, 2017	57.29	57.84	57.00	57.81
1801	NASDAQ	SOXX	Fri, Dec 15, 2017	56.02	56.75	55.71	56.60
1800	NASDAQ	SOXX	Thu, Dec 14, 2017	55.82	56.10	55.59	55.73
1799	NASDAQ	SOXX	Wed, Dec 13, 2017	55.99	56.28	55.75	55.78
1798	NASDAQ	SOXX	Tue, Dec 12, 2017	56.22	56.22	55.72	55.79
1797	NASDAQ	SOXX	Mon, Dec 11, 2017	56.10	56.49	55.94	56.34
1796	NASDAQ	SOXX	Fri, Dec 8, 2017	56.94	56.97	55.96	56.01
1795	NASDAQ	SOXX	Thu, Dec 7, 2017	56.16	56.47	55.93	56.30
1794	NASDAQ	SOXX	Wed, Dec 6, 2017	55.03	55.85	54.79	55.75
1793	NASDAQ	SOXX	Tue, Dec 5, 2017	55.25	56.59	54.85	55.57
1792	NASDAQ	SOXX	Mon, Dec 4, 2017	57.57	57.64	55.18	55.53
1791	NASDAQ	SOXX	Fri, Dec 1, 2017	56.98	57.24	55.50	56.90
1790	NASDAQ	SOXX	Thu, Nov 30, 2017	57.84	58.12	57.16	57.52
1789	NASDAQ	SOXX	Wed, Nov 29, 2017	59.78	59.80	56.63	57.21
1788	NASDAQ	SOXX	Tue, Nov 28, 2017	60.06	60.06	59.48	59.85
1787	NASDAQ	SOXX	Mon, Nov 27, 2017	60.22	60.22	59.72	59.82
1786	NASDAQ	SOXX	Fri, Nov 24, 2017	60.30	60.62	60.22	60.58
1785	NASDAQ	SOXX	Wed, Nov 22, 2017	60.62	60.63	59.95	60.04
1784	NASDAQ	SOXX	Tue, Nov 21, 2017	60.12	60.49	60.00	60.41
1783	NASDAQ	SOXX	Mon, Nov 20, 2017	59.36	59.82	59.20	59.73
1782	NASDAQ	SOXX	Fri, Nov 17, 2017	59.63	59.64	58.92	59.02
1781	NASDAQ	SOXX	Thu, Nov 16, 2017	58.66	59.53	58.66	59.28
1780	NASDAQ	SOXX	Wed, Nov 15, 2017	58.53	58.66	57.94	58.41
1779	NASDAQ	SOXX	Tue, Nov 14, 2017	58.89	59.11	58.51	58.94
1778	NASDAQ	SOXX	Mon, Nov 13, 2017	58.60	59.06	58.52	59.00
1777	NASDAQ	SOXX	Fri, Nov 10, 2017	58.64	58.86	58.48	58.83
1776	NASDAQ	SOXX	Thu, Nov 9, 2017	59.12	59.12	57.72	58.44
1775	NASDAQ	SOXX	Wed, Nov 8, 2017	59.39	59.68	59.15	59.63
1774	NASDAQ	SOXX	Tue, Nov 7, 2017	59.43	59.58	59.04	59.44
1773	NASDAQ	SOXX	Mon, Nov 6, 2017	59.24	59.52	58.81	59.50
1772	NASDAQ	SOXX	Fri, Nov 3, 2017	57.93	58.67	57.45	58.67
1771	NASDAQ	SOXX	Thu, Nov 2, 2017	57.47	57.80	57.03	57.65
1770	NASDAQ	SOXX	Wed, Nov 1, 2017	58.04	58.08	56.86	57.36
1769	NASDAQ	SOXX	Tue, Oct 31, 2017	57.26	57.74	57.10	57.57
1768	NASDAQ	SOXX	Mon, Oct 30, 2017	56.78	57.36	56.78	57.12
1767	NASDAQ	SOXX	Fri, Oct 27, 2017	56.17	57.04	55.93	56.96
1766	NASDAQ	SOXX	Thu, Oct 26, 2017	55.57	55.91	55.49	55.80
1765	NASDAQ	SOXX	Wed, Oct 25, 2017	55.90	56.05	54.90	55.47
1764	NASDAQ	SOXX	Tue, Oct 24, 2017	55.97	56.26	55.76	56.21
1763	NASDAQ	SOXX	Mon, Oct 23, 2017	55.81	56.11	55.55	55.82
1762	NASDAQ	SOXX	Fri, Oct 20, 2017	55.69	55.82	55.46	55.54
1761	NASDAQ	SOXX	Thu, Oct 19, 2017	54.97	55.27	54.41	55.26
1760	NASDAQ	SOXX	Wed, Oct 18, 2017	55.42	55.50	54.67	55.40
1759	NASDAQ	SOXX	Tue, Oct 17, 2017	55.29	55.29	54.95	55.21
1758	NASDAQ	SOXX	Mon, Oct 16, 2017	55.17	55.27	54.89	55.26
1757	NASDAQ	SOXX	Fri, Oct 13, 2017	54.91	55.19	54.76	55.00
1756	NASDAQ	SOXX	Thu, Oct 12, 2017	54.80	55.01	54.61	54.65
1755	NASDAQ	SOXX	Wed, Oct 11, 2017	54.42	54.84	54.34	54.82
1754	NASDAQ	SOXX	Tue, Oct 10, 2017	54.63	54.63	53.91	54.45
1753	NASDAQ	SOXX	Mon, Oct 9, 2017	53.95	54.19	53.89	54.15
1752	NASDAQ	SOXX	Fri, Oct 6, 2017	53.33	53.76	53.33	53.74
1751	NASDAQ	SOXX	Thu, Oct 5, 2017	53.71	53.71	53.22	53.53
1750	NASDAQ	SOXX	Wed, Oct 4, 2017	53.29	53.48	52.98	53.48
1749	NASDAQ	SOXX	Tue, Oct 3, 2017	53.27	53.48	53.10	53.36
1748	NASDAQ	SOXX	Mon, Oct 2, 2017	53.09	53.42	52.81	53.21
1747	NASDAQ	SOXX	Fri, Sep 29, 2017	52.61	52.93	52.35	52.86
1746	NASDAQ	SOXX	Thu, Sep 28, 2017	51.97	52.43	51.83	52.40
1745	NASDAQ	SOXX	Wed, Sep 27, 2017	51.40	52.23	51.34	52.02
1744	NASDAQ	SOXX	Tue, Sep 26, 2017	51.40	51.40	50.64	50.79
1743	NASDAQ	SOXX	Mon, Sep 25, 2017	51.85	51.85	50.80	51.04
1742	NASDAQ	SOXX	Fri, Sep 22, 2017	51.64	52.11	51.63	52.04
1741	NASDAQ	SOXX	Thu, Sep 21, 2017	51.90	51.96	51.33	51.78
1740	NASDAQ	SOXX	Wed, Sep 20, 2017	52.79	52.79	51.30	52.00
1739	NASDAQ	SOXX	Tue, Sep 19, 2017	52.68	52.93	52.40	52.73
1738	NASDAQ	SOXX	Mon, Sep 18, 2017	52.18	52.88	52.18	52.56
1737	NASDAQ	SOXX	Fri, Sep 15, 2017	51.23	51.94	51.13	51.88
1736	NASDAQ	SOXX	Thu, Sep 14, 2017	50.58	51.29	50.57	50.99
1735	NASDAQ	SOXX	Wed, Sep 13, 2017	50.67	50.91	50.41	50.79
1734	NASDAQ	SOXX	Tue, Sep 12, 2017	50.53	50.84	50.41	50.69
1733	NASDAQ	SOXX	Mon, Sep 11, 2017	49.90	50.58	49.90	50.46
1732	NASDAQ	SOXX	Fri, Sep 8, 2017	50.08	50.11	49.34	49.52
1731	NASDAQ	SOXX	Thu, Sep 7, 2017	50.12	50.31	49.89	50.11
1730	NASDAQ	SOXX	Wed, Sep 6, 2017	50.22	50.25	49.79	50.02
1729	NASDAQ	SOXX	Tue, Sep 5, 2017	50.46	50.52	49.52	49.95
1728	NASDAQ	SOXX	Fri, Sep 1, 2017	50.51	50.90	50.51	50.64
1727	NASDAQ	SOXX	Thu, Aug 31, 2017	50.09	50.48	50.02	50.42
1726	NASDAQ	SOXX	Wed, Aug 30, 2017	49.35	50.00	49.17	49.92
1725	NASDAQ	SOXX	Tue, Aug 29, 2017	48.39	49.21	48.37	49.08
1724	NASDAQ	SOXX	Mon, Aug 28, 2017	48.93	49.02	48.74	49.01
1723	NASDAQ	SOXX	Fri, Aug 25, 2017	49.28	49.37	48.78	48.86
1722	NASDAQ	SOXX	Thu, Aug 24, 2017	49.29	49.36	48.82	49.10
1721	NASDAQ	SOXX	Wed, Aug 23, 2017	48.42	49.23	48.37	49.09
1720	NASDAQ	SOXX	Tue, Aug 22, 2017	48.51	48.98	48.45	48.88
1719	NASDAQ	SOXX	Mon, Aug 21, 2017	48.52	48.60	47.79	48.09
1718	NASDAQ	SOXX	Fri, Aug 18, 2017	48.66	48.81	48.21	48.45
1717	NASDAQ	SOXX	Thu, Aug 17, 2017	49.39	49.52	48.35	48.38
1716	NASDAQ	SOXX	Wed, Aug 16, 2017	49.65	49.84	49.39	49.63
1715	NASDAQ	SOXX	Tue, Aug 15, 2017	49.64	49.65	49.20	49.55
1714	NASDAQ	SOXX	Mon, Aug 14, 2017	48.78	49.48	48.78	49.43
1713	NASDAQ	SOXX	Fri, Aug 11, 2017	47.71	48.28	47.59	48.20
1712	NASDAQ	SOXX	Thu, Aug 10, 2017	48.99	49.01	47.89	47.93
1711	NASDAQ	SOXX	Wed, Aug 9, 2017	49.08	49.35	48.86	49.31
1710	NASDAQ	SOXX	Tue, Aug 8, 2017	49.66	50.05	49.31	49.47
1709	NASDAQ	SOXX	Mon, Aug 7, 2017	48.90	49.64	48.90	49.62
1708	NASDAQ	SOXX	Fri, Aug 4, 2017	48.79	49.17	48.63	48.78
1707	NASDAQ	SOXX	Thu, Aug 3, 2017	48.91	49.07	48.52	48.76
1706	NASDAQ	SOXX	Wed, Aug 2, 2017	49.58	49.69	48.60	48.94
1705	NASDAQ	SOXX	Tue, Aug 1, 2017	49.14	49.30	48.90	49.30
1704	NASDAQ	SOXX	Mon, Jul 31, 2017	49.38	49.64	48.86	48.99
1703	NASDAQ	SOXX	Fri, Jul 28, 2017	49.34	49.58	49.13	49.38
1702	NASDAQ	SOXX	Thu, Jul 27, 2017	50.48	50.55	48.98	49.57
1701	NASDAQ	SOXX	Wed, Jul 26, 2017	50.23	50.55	50.05	50.33
1700	NASDAQ	SOXX	Tue, Jul 25, 2017	49.73	49.91	49.27	49.79
1699	NASDAQ	SOXX	Mon, Jul 24, 2017	50.05	50.05	49.73	49.83
1698	NASDAQ	SOXX	Fri, Jul 21, 2017	50.08	50.08	49.73	49.98
1697	NASDAQ	SOXX	Thu, Jul 20, 2017	50.28	50.48	49.87	50.41
1696	NASDAQ	SOXX	Wed, Jul 19, 2017	50.09	50.28	49.92	50.26
1695	NASDAQ	SOXX	Tue, Jul 18, 2017	49.35	49.81	49.17	49.80
1694	NASDAQ	SOXX	Mon, Jul 17, 2017	50.02	50.04	49.48	49.65
1693	NASDAQ	SOXX	Fri, Jul 14, 2017	49.46	49.88	49.35	49.85
1692	NASDAQ	SOXX	Thu, Jul 13, 2017	49.40	49.72	49.05	49.19
1691	NASDAQ	SOXX	Wed, Jul 12, 2017	49.06	49.45	48.88	49.35
1690	NASDAQ	SOXX	Tue, Jul 11, 2017	48.04	48.59	48.01	48.57
1689	NASDAQ	SOXX	Mon, Jul 10, 2017	47.80	48.29	47.50	48.17
1688	NASDAQ	SOXX	Fri, Jul 7, 2017	47.06	47.81	47.06	47.62
1687	NASDAQ	SOXX	Thu, Jul 6, 2017	46.60	47.23	46.38	46.83
1686	NASDAQ	SOXX	Wed, Jul 5, 2017	46.24	47.11	46.24	47.04
1685	NASDAQ	SOXX	Mon, Jul 3, 2017	47.11	47.17	46.08	46.09
1684	NASDAQ	SOXX	Fri, Jun 30, 2017	47.14	47.38	46.53	46.73
1683	NASDAQ	SOXX	Thu, Jun 29, 2017	48.00	48.00	46.35	46.99
1682	NASDAQ	SOXX	Wed, Jun 28, 2017	47.64	48.24	47.19	48.19
1681	NASDAQ	SOXX	Tue, Jun 27, 2017	48.50	48.50	47.35	47.37
1680	NASDAQ	SOXX	Mon, Jun 26, 2017	49.49	49.76	48.53	48.79
1679	NASDAQ	SOXX	Fri, Jun 23, 2017	49.15	49.49	48.92	49.21
1678	NASDAQ	SOXX	Thu, Jun 22, 2017	49.17	49.29	48.83	49.07
1677	NASDAQ	SOXX	Wed, Jun 21, 2017	48.84	49.20	48.65	49.18
1676	NASDAQ	SOXX	Tue, Jun 20, 2017	49.43	49.49	48.61	48.62
1675	NASDAQ	SOXX	Mon, Jun 19, 2017	48.79	49.25	48.75	49.17
1674	NASDAQ	SOXX	Fri, Jun 16, 2017	48.57	48.81	48.10	48.25
1673	NASDAQ	SOXX	Thu, Jun 15, 2017	48.02	48.60	47.95	48.45
1672	NASDAQ	SOXX	Wed, Jun 14, 2017	49.55	49.55	48.29	48.83
1671	NASDAQ	SOXX	Tue, Jun 13, 2017	49.76	49.83	48.75	49.35
1670	NASDAQ	SOXX	Mon, Jun 12, 2017	48.68	49.20	47.60	49.02
1669	NASDAQ	SOXX	Fri, Jun 9, 2017	51.84	51.98	48.30	49.30
1668	NASDAQ	SOXX	Thu, Jun 8, 2017	50.95	51.48	50.51	51.46
1667	NASDAQ	SOXX	Wed, Jun 7, 2017	50.42	50.74	50.28	50.54
1666	NASDAQ	SOXX	Tue, Jun 6, 2017	49.82	50.51	49.74	50.17
1665	NASDAQ	SOXX	Mon, Jun 5, 2017	49.87	50.27	49.85	50.00
1664	NASDAQ	SOXX	Fri, Jun 2, 2017	49.69	49.94	49.32	49.88
1663	NASDAQ	SOXX	Thu, Jun 1, 2017	49.52	49.52	49.10	49.38
1662	NASDAQ	SOXX	Wed, May 31, 2017	49.69	49.79	49.09	49.33
1661	NASDAQ	SOXX	Tue, May 30, 2017	49.01	49.46	48.95	49.34
1660	NASDAQ	SOXX	Fri, May 26, 2017	48.75	49.03	48.47	49.01
1659	NASDAQ	SOXX	Thu, May 25, 2017	48.69	48.96	48.47	48.79
1658	NASDAQ	SOXX	Wed, May 24, 2017	48.55	48.63	48.32	48.54
1657	NASDAQ	SOXX	Tue, May 23, 2017	48.46	48.47	47.86	48.23
1656	NASDAQ	SOXX	Mon, May 22, 2017	48.21	48.44	48.10	48.42
1655	NASDAQ	SOXX	Fri, May 19, 2017	47.82	48.06	47.77	47.90
1654	NASDAQ	SOXX	Thu, May 18, 2017	46.53	47.51	46.39	47.37
1653	NASDAQ	SOXX	Wed, May 17, 2017	48.03	48.13	46.47	46.51
1652	NASDAQ	SOXX	Tue, May 16, 2017	48.14	48.62	47.92	48.60
1651	NASDAQ	SOXX	Mon, May 15, 2017	47.39	47.95	47.25	47.92
1650	NASDAQ	SOXX	Fri, May 12, 2017	47.12	47.24	46.92	47.19
1649	NASDAQ	SOXX	Thu, May 11, 2017	46.85	47.27	46.47	47.05
1648	NASDAQ	SOXX	Wed, May 10, 2017	46.48	46.97	46.46	46.88
1647	NASDAQ	SOXX	Tue, May 9, 2017	45.52	46.04	45.46	45.91
1646	NASDAQ	SOXX	Mon, May 8, 2017	45.62	45.70	45.37	45.46
1645	NASDAQ	SOXX	Fri, May 5, 2017	45.58	45.64	45.21	45.64
1644	NASDAQ	SOXX	Thu, May 4, 2017	45.65	45.65	45.27	45.46
1643	NASDAQ	SOXX	Wed, May 3, 2017	45.10	45.56	45.08	45.49
1642	NASDAQ	SOXX	Tue, May 2, 2017	45.70	45.70	45.10	45.34
1641	NASDAQ	SOXX	Mon, May 1, 2017	45.48	45.83	45.25	45.82
1640	NASDAQ	SOXX	Fri, Apr 28, 2017	46.05	46.05	45.25	45.37
1639	NASDAQ	SOXX	Thu, Apr 27, 2017	45.84	46.22	45.75	46.16
1638	NASDAQ	SOXX	Wed, Apr 26, 2017	45.83	45.92	45.35	45.52
1637	NASDAQ	SOXX	Tue, Apr 25, 2017	45.65	45.96	45.54	45.89
1636	NASDAQ	SOXX	Mon, Apr 24, 2017	45.44	45.58	45.27	45.43
1635	NASDAQ	SOXX	Fri, Apr 21, 2017	44.83	44.88	44.41	44.79
1634	NASDAQ	SOXX	Thu, Apr 20, 2017	44.60	45.06	44.38	44.98
1633	NASDAQ	SOXX	Wed, Apr 19, 2017	44.41	44.68	44.21	44.28
1632	NASDAQ	SOXX	Tue, Apr 18, 2017	43.60	44.07	43.57	44.05
1631	NASDAQ	SOXX	Mon, Apr 17, 2017	43.47	43.87	43.47	43.84
1630	NASDAQ	SOXX	Thu, Apr 13, 2017	43.33	43.96	43.29	43.30
1629	NASDAQ	SOXX	Wed, Apr 12, 2017	44.23	44.29	43.49	43.59
1628	NASDAQ	SOXX	Tue, Apr 11, 2017	44.50	44.51	43.70	44.36
1627	NASDAQ	SOXX	Mon, Apr 10, 2017	45.07	45.11	44.61	44.72
1626	NASDAQ	SOXX	Fri, Apr 7, 2017	44.89	45.20	44.76	45.06
1625	NASDAQ	SOXX	Thu, Apr 6, 2017	44.77	44.97	44.41	44.87
1624	NASDAQ	SOXX	Wed, Apr 5, 2017	45.24	45.55	44.77	44.80
1623	NASDAQ	SOXX	Tue, Apr 4, 2017	45.06	45.41	44.98	45.11
1622	NASDAQ	SOXX	Mon, Apr 3, 2017	45.65	45.76	45.05	45.34
1621	NASDAQ	SOXX	Fri, Mar 31, 2017	45.67	45.86	45.48	45.63
1620	NASDAQ	SOXX	Thu, Mar 30, 2017	45.42	45.73	45.35	45.63
1619	NASDAQ	SOXX	Wed, Mar 29, 2017	45.52	45.52	45.26	45.39
1618	NASDAQ	SOXX	Tue, Mar 28, 2017	45.45	45.68	45.23	45.50
1617	NASDAQ	SOXX	Mon, Mar 27, 2017	44.86	45.47	44.67	45.36
1616	NASDAQ	SOXX	Fri, Mar 24, 2017	45.54	45.86	45.12	45.29
1615	NASDAQ	SOXX	Thu, Mar 23, 2017	45.18	45.28	44.95	45.08
1614	NASDAQ	SOXX	Wed, Mar 22, 2017	44.75	45.23	44.60	45.18
1613	NASDAQ	SOXX	Tue, Mar 21, 2017	45.90	45.99	44.62	44.71
1612	NASDAQ	SOXX	Mon, Mar 20, 2017	45.56	45.94	45.41	45.78
1611	NASDAQ	SOXX	Fri, Mar 17, 2017	45.51	45.51	45.30	45.45
1610	NASDAQ	SOXX	Thu, Mar 16, 2017	45.55	45.56	45.27	45.35
1609	NASDAQ	SOXX	Wed, Mar 15, 2017	45.10	45.48	44.88	45.40
1608	NASDAQ	SOXX	Tue, Mar 14, 2017	45.06	45.09	44.67	45.04
1607	NASDAQ	SOXX	Mon, Mar 13, 2017	44.98	45.19	44.89	45.18
1606	NASDAQ	SOXX	Fri, Mar 10, 2017	44.60	44.93	44.60	44.84
1605	NASDAQ	SOXX	Thu, Mar 9, 2017	44.22	44.41	43.98	44.33
1604	NASDAQ	SOXX	Wed, Mar 8, 2017	44.32	44.61	44.16	44.25
1603	NASDAQ	SOXX	Tue, Mar 7, 2017	43.97	44.43	43.84	44.14
1602	NASDAQ	SOXX	Mon, Mar 6, 2017	43.90	44.12	43.54	44.05
1601	NASDAQ	SOXX	Fri, Mar 3, 2017	44.10	44.13	43.77	44.02
1600	NASDAQ	SOXX	Thu, Mar 2, 2017	44.61	44.72	44.00	44.05
1599	NASDAQ	SOXX	Wed, Mar 1, 2017	44.35	44.56	43.92	44.50
1598	NASDAQ	SOXX	Tue, Feb 28, 2017	44.47	44.47	43.73	43.82
1597	NASDAQ	SOXX	Mon, Feb 27, 2017	43.99	44.40	43.89	44.39
1596	NASDAQ	SOXX	Fri, Feb 24, 2017	43.29	43.97	43.13	43.97
1595	NASDAQ	SOXX	Thu, Feb 23, 2017	44.67	44.67	43.71	44.00
1594	NASDAQ	SOXX	Wed, Feb 22, 2017	44.63	44.78	44.54	44.72
1593	NASDAQ	SOXX	Tue, Feb 21, 2017	44.24	44.73	44.24	44.71
1592	NASDAQ	SOXX	Fri, Feb 17, 2017	43.64	44.10	43.49	44.09
1591	NASDAQ	SOXX	Thu, Feb 16, 2017	43.84	43.94	43.58	43.86
1590	NASDAQ	SOXX	Wed, Feb 15, 2017	43.58	43.84	43.36	43.79
1589	NASDAQ	SOXX	Tue, Feb 14, 2017	43.59	43.59	43.19	43.46
1588	NASDAQ	SOXX	Mon, Feb 13, 2017	43.61	43.87	43.51	43.58
1587	NASDAQ	SOXX	Fri, Feb 10, 2017	43.81	43.81	43.06	43.49
1586	NASDAQ	SOXX	Thu, Feb 9, 2017	44.01	44.02	43.46	43.51
1585	NASDAQ	SOXX	Wed, Feb 8, 2017	43.94	44.07	43.67	43.90
1584	NASDAQ	SOXX	Tue, Feb 7, 2017	43.91	43.98	43.59	43.81
1583	NASDAQ	SOXX	Mon, Feb 6, 2017	43.59	43.69	43.31	43.65
1582	NASDAQ	SOXX	Fri, Feb 3, 2017	43.52	43.58	43.35	43.50
1581	NASDAQ	SOXX	Thu, Feb 2, 2017	43.00	43.41	42.79	43.28
1580	NASDAQ	SOXX	Wed, Feb 1, 2017	43.08	43.32	42.86	43.30
1579	NASDAQ	SOXX	Tue, Jan 31, 2017	42.93	42.96	42.36	42.62
1578	NASDAQ	SOXX	Mon, Jan 30, 2017	43.20	43.20	42.64	43.18
1577	NASDAQ	SOXX	Fri, Jan 27, 2017	43.08	43.41	43.08	43.40
1576	NASDAQ	SOXX	Thu, Jan 26, 2017	43.19	43.19	42.68	42.86
1575	NASDAQ	SOXX	Wed, Jan 25, 2017	43.05	43.21	42.71	43.11
1574	NASDAQ	SOXX	Tue, Jan 24, 2017	41.85	42.56	41.79	42.48
1573	NASDAQ	SOXX	Mon, Jan 23, 2017	41.77	41.86	41.35	41.67
1572	NASDAQ	SOXX	Fri, Jan 20, 2017	41.81	42.18	41.76	41.93
1571	NASDAQ	SOXX	Thu, Jan 19, 2017	41.52	41.86	41.37	41.39
1570	NASDAQ	SOXX	Wed, Jan 18, 2017	41.07	41.61	41.03	41.58
1569	NASDAQ	SOXX	Tue, Jan 17, 2017	41.54	41.56	40.88	41.02
1568	NASDAQ	SOXX	Fri, Jan 13, 2017	41.48	41.79	41.43	41.69
1567	NASDAQ	SOXX	Thu, Jan 12, 2017	41.54	41.65	40.79	41.42
1566	NASDAQ	SOXX	Wed, Jan 11, 2017	41.67	41.78	41.47	41.77
1565	NASDAQ	SOXX	Tue, Jan 10, 2017	41.46	41.72	41.40	41.63
1564	NASDAQ	SOXX	Mon, Jan 9, 2017	41.14	41.59	41.11	41.43
1563	NASDAQ	SOXX	Fri, Jan 6, 2017	40.77	41.11	40.51	40.99
1562	NASDAQ	SOXX	Thu, Jan 5, 2017	41.04	41.26	40.59	40.67
1561	NASDAQ	SOXX	Wed, Jan 4, 2017	41.11	41.22	40.83	41.02
1560	NASDAQ	SOXX	Tue, Jan 3, 2017	41.05	41.49	40.56	40.91
1559	NASDAQ	SOXX	Fri, Dec 30, 2016	41.70	41.89	40.77	40.91
1558	NASDAQ	SOXX	Thu, Dec 29, 2016	41.37	41.55	41.11	41.55
1557	NASDAQ	SOXX	Wed, Dec 28, 2016	42.60	42.64	41.53	41.56
1556	NASDAQ	SOXX	Tue, Dec 27, 2016	41.93	42.42	41.91	42.36
1555	NASDAQ	SOXX	Fri, Dec 23, 2016	41.59	41.87	41.52	41.84
1554	NASDAQ	SOXX	Thu, Dec 22, 2016	41.89	41.90	41.47	41.63
1553	NASDAQ	SOXX	Wed, Dec 21, 2016	41.52	41.62	41.36	41.43
1552	NASDAQ	SOXX	Tue, Dec 20, 2016	41.55	41.61	41.35	41.53
1551	NASDAQ	SOXX	Mon, Dec 19, 2016	40.84	41.29	40.79	41.13
1550	NASDAQ	SOXX	Fri, Dec 16, 2016	41.39	41.47	40.55	40.73
1549	NASDAQ	SOXX	Thu, Dec 15, 2016	40.62	41.32	40.55	41.15
1548	NASDAQ	SOXX	Wed, Dec 14, 2016	40.51	40.72	40.32	40.46
1547	NASDAQ	SOXX	Tue, Dec 13, 2016	40.17	40.76	40.11	40.49
1546	NASDAQ	SOXX	Mon, Dec 12, 2016	40.18	40.25	39.71	40.03
1545	NASDAQ	SOXX	Fri, Dec 9, 2016	40.81	40.89	40.06	40.34
1544	NASDAQ	SOXX	Thu, Dec 8, 2016	40.24	40.72	40.19	40.48
1543	NASDAQ	SOXX	Wed, Dec 7, 2016	39.30	40.23	39.17	40.13
1542	NASDAQ	SOXX	Tue, Dec 6, 2016	38.89	39.36	38.89	39.32
1541	NASDAQ	SOXX	Mon, Dec 5, 2016	38.65	38.91	38.40	38.78
1540	NASDAQ	SOXX	Fri, Dec 2, 2016	37.80	38.38	37.67	38.32
1539	NASDAQ	SOXX	Thu, Dec 1, 2016	39.76	39.76	37.62	37.85
1538	NASDAQ	SOXX	Wed, Nov 30, 2016	40.00	40.11	39.78	39.79
1537	NASDAQ	SOXX	Tue, Nov 29, 2016	40.07	40.26	39.83	40.02
1536	NASDAQ	SOXX	Mon, Nov 28, 2016	40.12	40.28	40.03	40.10
1535	NASDAQ	SOXX	Fri, Nov 25, 2016	40.22	40.24	40.04	40.22
1534	NASDAQ	SOXX	Wed, Nov 23, 2016	40.11	40.23	39.90	40.15
1533	NASDAQ	SOXX	Tue, Nov 22, 2016	39.88	40.13	39.85	40.10
1532	NASDAQ	SOXX	Mon, Nov 21, 2016	39.53	39.73	39.39	39.67
1531	NASDAQ	SOXX	Fri, Nov 18, 2016	39.01	39.46	39.01	39.41
1530	NASDAQ	SOXX	Thu, Nov 17, 2016	38.86	39.32	38.62	39.13
1529	NASDAQ	SOXX	Wed, Nov 16, 2016	38.20	38.74	38.19	38.71
1528	NASDAQ	SOXX	Tue, Nov 15, 2016	37.72	38.37	37.63	38.27
1527	NASDAQ	SOXX	Mon, Nov 14, 2016	37.95	37.95	37.47	37.57
1526	NASDAQ	SOXX	Fri, Nov 11, 2016	36.78	37.82	36.78	37.76
1525	NASDAQ	SOXX	Thu, Nov 10, 2016	37.39	37.63	36.03	36.37
1524	NASDAQ	SOXX	Wed, Nov 9, 2016	36.51	37.29	36.33	37.17
1523	NASDAQ	SOXX	Tue, Nov 8, 2016	37.26	37.59	37.05	37.35
1522	NASDAQ	SOXX	Mon, Nov 7, 2016	36.93	37.30	36.78	37.27
1521	NASDAQ	SOXX	Fri, Nov 4, 2016	36.27	36.57	36.00	36.25
1520	NASDAQ	SOXX	Thu, Nov 3, 2016	36.56	36.80	36.35	36.48
1519	NASDAQ	SOXX	Wed, Nov 2, 2016	36.81	37.02	36.43	36.55
1518	NASDAQ	SOXX	Tue, Nov 1, 2016	37.13	37.42	36.39	36.79
1517	NASDAQ	SOXX	Mon, Oct 31, 2016	37.05	37.30	37.05	37.12
1516	NASDAQ	SOXX	Fri, Oct 28, 2016	37.29	37.52	36.88	36.92
1515	NASDAQ	SOXX	Thu, Oct 27, 2016	37.68	37.77	37.09	37.14
1514	NASDAQ	SOXX	Wed, Oct 26, 2016	37.08	37.54	37.05	37.32
1513	NASDAQ	SOXX	Tue, Oct 25, 2016	37.42	37.54	37.30	37.37
1512	NASDAQ	SOXX	Mon, Oct 24, 2016	36.92	37.43	36.92	37.40
1511	NASDAQ	SOXX	Fri, Oct 21, 2016	36.53	36.77	36.38	36.73
1510	NASDAQ	SOXX	Thu, Oct 20, 2016	36.50	36.96	36.28	36.82
1509	NASDAQ	SOXX	Wed, Oct 19, 2016	36.40	36.61	36.22	36.57
1508	NASDAQ	SOXX	Tue, Oct 18, 2016	36.75	36.87	36.65	36.72
1507	NASDAQ	SOXX	Mon, Oct 17, 2016	36.45	36.65	36.28	36.30
1506	NASDAQ	SOXX	Fri, Oct 14, 2016	36.55	36.92	36.46	36.49
1505	NASDAQ	SOXX	Thu, Oct 13, 2016	36.32	36.32	35.63	36.22
1504	NASDAQ	SOXX	Wed, Oct 12, 2016	36.75	36.76	36.32	36.65
1503	NASDAQ	SOXX	Tue, Oct 11, 2016	37.51	37.51	36.45	36.77
1502	NASDAQ	SOXX	Mon, Oct 10, 2016	37.93	38.07	37.55	37.56
1501	NASDAQ	SOXX	Fri, Oct 7, 2016	37.87	37.87	37.41	37.75
1500	NASDAQ	SOXX	Thu, Oct 6, 2016	37.56	37.84	37.33	37.81
1499	NASDAQ	SOXX	Wed, Oct 5, 2016	37.43	37.85	37.34	37.59
1498	NASDAQ	SOXX	Tue, Oct 4, 2016	37.57	37.68	37.17	37.31
1497	NASDAQ	SOXX	Mon, Oct 3, 2016	37.75	37.92	37.34	37.41
1496	NASDAQ	SOXX	Fri, Sep 30, 2016	37.30	37.91	37.30	37.66
1495	NASDAQ	SOXX	Thu, Sep 29, 2016	36.64	37.31	36.24	37.08
1494	NASDAQ	SOXX	Wed, Sep 28, 2016	36.69	36.81	36.40	36.63
1493	NASDAQ	SOXX	Tue, Sep 27, 2016	35.85	36.56	35.83	36.55
1492	NASDAQ	SOXX	Mon, Sep 26, 2016	36.03	36.15	35.78	35.93
1491	NASDAQ	SOXX	Fri, Sep 23, 2016	36.77	36.78	36.40	36.44
1490	NASDAQ	SOXX	Thu, Sep 22, 2016	36.94	37.05	36.71	36.82
1489	NASDAQ	SOXX	Wed, Sep 21, 2016	36.38	36.76	36.22	36.70
1488	NASDAQ	SOXX	Tue, Sep 20, 2016	36.57	36.60	36.11	36.20
1487	NASDAQ	SOXX	Mon, Sep 19, 2016	36.55	36.90	36.24	36.36
1486	NASDAQ	SOXX	Fri, Sep 16, 2016	36.58	36.69	36.04	36.32
1485	NASDAQ	SOXX	Thu, Sep 15, 2016	35.47	36.38	35.43	36.31
1484	NASDAQ	SOXX	Wed, Sep 14, 2016	35.09	35.58	35.04	35.49
1483	NASDAQ	SOXX	Tue, Sep 13, 2016	35.32	35.62	35.00	35.18
1482	NASDAQ	SOXX	Mon, Sep 12, 2016	34.56	35.53	34.44	35.49
1481	NASDAQ	SOXX	Fri, Sep 9, 2016	35.84	35.84	34.74	34.84
1480	NASDAQ	SOXX	Thu, Sep 8, 2016	36.07	36.22	35.91	36.13
1479	NASDAQ	SOXX	Wed, Sep 7, 2016	36.52	36.53	36.12	36.19
1478	NASDAQ	SOXX	Tue, Sep 6, 2016	36.61	36.66	36.28	36.47
1477	NASDAQ	SOXX	Fri, Sep 2, 2016	36.75	36.78	36.38	36.55
1476	NASDAQ	SOXX	Thu, Sep 1, 2016	36.40	36.61	36.12	36.59
1475	NASDAQ	SOXX	Wed, Aug 31, 2016	36.31	36.35	36.10	36.30
1474	NASDAQ	SOXX	Tue, Aug 30, 2016	36.40	36.60	36.19	36.32
1473	NASDAQ	SOXX	Mon, Aug 29, 2016	36.40	36.53	36.35	36.39
1472	NASDAQ	SOXX	Fri, Aug 26, 2016	36.15	36.52	36.01	36.25
1471	NASDAQ	SOXX	Thu, Aug 25, 2016	35.83	36.26	35.83	36.09
1470	NASDAQ	SOXX	Wed, Aug 24, 2016	36.29	36.32	35.85	35.94
1469	NASDAQ	SOXX	Tue, Aug 23, 2016	36.23	36.40	36.23	36.24
1468	NASDAQ	SOXX	Mon, Aug 22, 2016	35.99	36.15	35.91	36.07
1467	NASDAQ	SOXX	Fri, Aug 19, 2016	35.78	36.14	35.78	36.05
1466	NASDAQ	SOXX	Thu, Aug 18, 2016	35.50	35.75	35.47	35.74
1465	NASDAQ	SOXX	Wed, Aug 17, 2016	35.51	35.51	35.30	35.49
1464	NASDAQ	SOXX	Tue, Aug 16, 2016	35.69	35.69	35.45	35.49
1463	NASDAQ	SOXX	Mon, Aug 15, 2016	35.34	35.83	35.34	35.74
1462	NASDAQ	SOXX	Fri, Aug 12, 2016	35.17	35.34	35.13	35.26
1461	NASDAQ	SOXX	Thu, Aug 11, 2016	35.12	35.15	34.92	35.10
1460	NASDAQ	SOXX	Wed, Aug 10, 2016	35.24	35.28	34.82	34.97
1459	NASDAQ	SOXX	Tue, Aug 9, 2016	35.12	35.32	35.06	35.21
1458	NASDAQ	SOXX	Mon, Aug 8, 2016	35.08	35.17	34.86	34.92
1457	NASDAQ	SOXX	Fri, Aug 5, 2016	34.73	35.00	34.68	34.96
1456	NASDAQ	SOXX	Thu, Aug 4, 2016	34.29	34.54	34.23	34.52
1455	NASDAQ	SOXX	Wed, Aug 3, 2016	33.98	34.21	33.97	34.20
1454	NASDAQ	SOXX	Tue, Aug 2, 2016	34.63	34.63	33.95	34.16
1453	NASDAQ	SOXX	Mon, Aug 1, 2016	34.74	34.82	34.57	34.69
1452	NASDAQ	SOXX	Fri, Jul 29, 2016	34.81	34.93	34.51	34.67
1451	NASDAQ	SOXX	Thu, Jul 28, 2016	34.86	35.05	34.67	34.82
1450	NASDAQ	SOXX	Wed, Jul 27, 2016	35.33	35.34	34.81	35.01
1449	NASDAQ	SOXX	Tue, Jul 26, 2016	34.03	35.17	34.03	35.02
1448	NASDAQ	SOXX	Mon, Jul 25, 2016	33.51	33.77	33.51	33.71
1447	NASDAQ	SOXX	Fri, Jul 22, 2016	33.24	33.54	33.03	33.52
1446	NASDAQ	SOXX	Thu, Jul 21, 2016	33.62	33.64	33.21	33.35
1445	NASDAQ	SOXX	Wed, Jul 20, 2016	33.25	33.67	33.14	33.59
1444	NASDAQ	SOXX	Tue, Jul 19, 2016	33.12	33.15	32.96	33.06
1443	NASDAQ	SOXX	Mon, Jul 18, 2016	33.11	33.24	33.02	33.18
1442	NASDAQ	SOXX	Fri, Jul 15, 2016	32.71	32.75	32.57	32.70
1441	NASDAQ	SOXX	Thu, Jul 14, 2016	32.76	32.80	32.50	32.71
1440	NASDAQ	SOXX	Wed, Jul 13, 2016	32.55	32.67	32.42	32.47
1439	NASDAQ	SOXX	Tue, Jul 12, 2016	32.31	32.54	32.25	32.43
1438	NASDAQ	SOXX	Mon, Jul 11, 2016	31.90	32.15	31.87	32.01
1437	NASDAQ	SOXX	Fri, Jul 8, 2016	31.12	31.68	31.10	31.66
1436	NASDAQ	SOXX	Thu, Jul 7, 2016	30.48	31.03	30.48	30.80
1435	NASDAQ	SOXX	Wed, Jul 6, 2016	30.17	30.48	29.88	30.43
1434	NASDAQ	SOXX	Tue, Jul 5, 2016	30.71	30.71	30.21	30.39
1433	NASDAQ	SOXX	Fri, Jul 1, 2016	30.98	31.06	30.89	30.96
1432	NASDAQ	SOXX	Thu, Jun 30, 2016	30.73	31.25	30.67	31.21
1431	NASDAQ	SOXX	Wed, Jun 29, 2016	30.43	30.78	30.32	30.69
1430	NASDAQ	SOXX	Tue, Jun 28, 2016	29.77	30.14	29.69	30.08
1429	NASDAQ	SOXX	Mon, Jun 27, 2016	30.14	30.14	29.11	29.31
1428	NASDAQ	SOXX	Fri, Jun 24, 2016	30.94	31.44	30.44	30.55
1427	NASDAQ	SOXX	Thu, Jun 23, 2016	31.93	32.34	31.84	32.31
1426	NASDAQ	SOXX	Wed, Jun 22, 2016	31.60	31.85	31.48	31.52
1425	NASDAQ	SOXX	Tue, Jun 21, 2016	31.58	31.64	31.44	31.55
1424	NASDAQ	SOXX	Mon, Jun 20, 2016	31.66	31.93	31.53	31.55
1423	NASDAQ	SOXX	Fri, Jun 17, 2016	31.42	31.42	30.98	31.20
1422	NASDAQ	SOXX	Thu, Jun 16, 2016	31.16	31.49	30.93	31.47
1421	NASDAQ	SOXX	Wed, Jun 15, 2016	31.64	31.69	31.42	31.47
1420	NASDAQ	SOXX	Tue, Jun 14, 2016	31.38	31.56	31.18	31.48
1419	NASDAQ	SOXX	Mon, Jun 13, 2016	31.45	31.84	31.42	31.49
1418	NASDAQ	SOXX	Fri, Jun 10, 2016	31.85	31.85	31.54	31.65
1417	NASDAQ	SOXX	Thu, Jun 9, 2016	31.93	32.19	31.82	32.18
1416	NASDAQ	SOXX	Wed, Jun 8, 2016	32.15	32.22	32.04	32.14
1415	NASDAQ	SOXX	Tue, Jun 7, 2016	31.99	32.22	31.98	32.15
1414	NASDAQ	SOXX	Mon, Jun 6, 2016	31.94	32.11	31.80	31.85
1413	NASDAQ	SOXX	Fri, Jun 3, 2016	32.11	32.12	31.74	31.92
1412	NASDAQ	SOXX	Thu, Jun 2, 2016	31.77	31.83	31.63	31.83
1411	NASDAQ	SOXX	Wed, Jun 1, 2016	31.63	31.86	31.51	31.82
1410	NASDAQ	SOXX	Tue, May 31, 2016	31.53	31.69	31.45	31.66
1409	NASDAQ	SOXX	Fri, May 27, 2016	31.25	31.53	31.25	31.47
1408	NASDAQ	SOXX	Thu, May 26, 2016	31.22	31.35	31.14	31.28
1407	NASDAQ	SOXX	Wed, May 25, 2016	31.18	31.26	30.93	31.17
1406	NASDAQ	SOXX	Tue, May 24, 2016	30.51	31.03	30.47	30.99
1405	NASDAQ	SOXX	Mon, May 23, 2016	30.25	30.53	30.25	30.26
1404	NASDAQ	SOXX	Fri, May 20, 2016	29.52	30.08	29.52	30.05
1403	NASDAQ	SOXX	Thu, May 19, 2016	29.14	29.39	28.91	29.17
1402	NASDAQ	SOXX	Wed, May 18, 2016	28.76	29.58	28.76	29.33
1401	NASDAQ	SOXX	Tue, May 17, 2016	29.03	29.19	28.79	28.88
1400	NASDAQ	SOXX	Mon, May 16, 2016	28.63	29.27	28.53	29.07
1399	NASDAQ	SOXX	Fri, May 13, 2016	28.59	28.85	28.53	28.61
1398	NASDAQ	SOXX	Thu, May 12, 2016	29.09	29.15	28.28	28.51
1397	NASDAQ	SOXX	Wed, May 11, 2016	28.99	29.29	28.99	29.03
1396	NASDAQ	SOXX	Tue, May 10, 2016	28.84	29.11	28.66	29.10
1395	NASDAQ	SOXX	Mon, May 9, 2016	28.85	29.00	28.67	28.76
1394	NASDAQ	SOXX	Fri, May 6, 2016	28.63	28.81	28.40	28.79
1393	NASDAQ	SOXX	Thu, May 5, 2016	28.85	29.03	28.65	28.75
1392	NASDAQ	SOXX	Wed, May 4, 2016	28.80	29.01	28.58	28.68
1391	NASDAQ	SOXX	Tue, May 3, 2016	29.05	29.19	28.88	29.01
1390	NASDAQ	SOXX	Mon, May 2, 2016	29.20	29.39	28.98	29.35
1389	NASDAQ	SOXX	Fri, Apr 29, 2016	29.80	29.80	28.90	29.13
1388	NASDAQ	SOXX	Thu, Apr 28, 2016	30.56	30.72	29.84	29.92
1387	NASDAQ	SOXX	Wed, Apr 27, 2016	30.11	30.77	30.08	30.72
1386	NASDAQ	SOXX	Tue, Apr 26, 2016	30.24	30.69	30.23	30.41
1385	NASDAQ	SOXX	Mon, Apr 25, 2016	30.10	30.27	29.92	30.01
1384	NASDAQ	SOXX	Fri, Apr 22, 2016	30.16	30.46	29.95	30.19
1383	NASDAQ	SOXX	Thu, Apr 21, 2016	30.31	30.31	29.99	30.14
1382	NASDAQ	SOXX	Wed, Apr 20, 2016	29.95	30.45	29.95	30.32
1381	NASDAQ	SOXX	Tue, Apr 19, 2016	30.47	30.50	29.90	30.03
1380	NASDAQ	SOXX	Mon, Apr 18, 2016	30.29	30.47	30.23	30.40
1379	NASDAQ	SOXX	Fri, Apr 15, 2016	30.59	30.64	30.36	30.40
1378	NASDAQ	SOXX	Thu, Apr 14, 2016	30.63	30.71	30.35	30.66
1377	NASDAQ	SOXX	Wed, Apr 13, 2016	30.43	30.92	30.41	30.90
1376	NASDAQ	SOXX	Tue, Apr 12, 2016	30.30	30.34	29.83	30.22
1375	NASDAQ	SOXX	Mon, Apr 11, 2016	30.41	30.71	30.25	30.26
1374	NASDAQ	SOXX	Fri, Apr 8, 2016	30.47	30.55	30.16	30.27
1373	NASDAQ	SOXX	Thu, Apr 7, 2016	30.48	30.48	30.02	30.13
1372	NASDAQ	SOXX	Wed, Apr 6, 2016	30.27	30.62	30.02	30.60
1371	NASDAQ	SOXX	Tue, Apr 5, 2016	30.48	30.48	30.48	30.31
1370	NASDAQ	SOXX	Mon, Apr 4, 2016	30.73	30.75	30.42	30.48
1369	NASDAQ	SOXX	Fri, Apr 1, 2016	30.28	30.76	30.24	30.75
1368	NASDAQ	SOXX	Thu, Mar 31, 2016	30.67	30.69	30.53	30.71
1367	NASDAQ	SOXX	Wed, Mar 30, 2016	30.60	30.90	30.59	30.71
1366	NASDAQ	SOXX	Tue, Mar 29, 2016	29.90	30.47	29.76	30.03
1365	NASDAQ	SOXX	Mon, Mar 28, 2016	30.11	30.15	29.90	30.06
1364	NASDAQ	SOXX	Thu, Mar 24, 2016	30.07	30.07	30.07	30.05
1363	NASDAQ	SOXX	Wed, Mar 23, 2016	30.42	30.45	30.06	30.07
1362	NASDAQ	SOXX	Tue, Mar 22, 2016	30.41	30.67	30.34	30.56
1361	NASDAQ	SOXX	Mon, Mar 21, 2016	30.42	30.60	30.30	30.56
1360	NASDAQ	SOXX	Fri, Mar 18, 2016	30.17	30.56	30.09	30.52
1359	NASDAQ	SOXX	Thu, Mar 17, 2016	29.83	30.20	29.78	30.13
1358	NASDAQ	SOXX	Wed, Mar 16, 2016	29.47	29.96	29.47	29.92
1357	NASDAQ	SOXX	Tue, Mar 15, 2016	29.73	29.73	29.73	29.65
1356	NASDAQ	SOXX	Mon, Mar 14, 2016	29.69	29.83	29.60	29.73
1355	NASDAQ	SOXX	Fri, Mar 11, 2016	29.24	29.24	29.24	29.80
1354	NASDAQ	SOXX	Thu, Mar 10, 2016	29.10	29.10	29.10	29.24
1353	NASDAQ	SOXX	Wed, Mar 9, 2016	28.97	29.17	28.88	28.89
1352	NASDAQ	SOXX	Tue, Mar 8, 2016	29.33	29.35	28.85	29.56
1351	NASDAQ	SOXX	Mon, Mar 7, 2016	29.25	29.67	29.15	29.56
1350	NASDAQ	SOXX	Fri, Mar 4, 2016	29.33	29.67	29.11	29.43
1349	NASDAQ	SOXX	Thu, Mar 3, 2016	29.10	29.10	29.10	29.13
1348	NASDAQ	SOXX	Wed, Mar 2, 2016	28.87	29.11	28.87	29.10
1347	NASDAQ	SOXX	Tue, Mar 1, 2016	28.36	28.95	28.35	28.16
1346	NASDAQ	SOXX	Mon, Feb 29, 2016	28.28	28.65	28.16	28.22
1345	NASDAQ	SOXX	Fri, Feb 26, 2016	28.29	28.33	28.10	28.22
1344	NASDAQ	SOXX	Thu, Feb 25, 2016	27.80	28.07	27.49	28.04
1343	NASDAQ	SOXX	Wed, Feb 24, 2016	27.02	27.77	26.85	27.71
1342	NASDAQ	SOXX	Tue, Feb 23, 2016	27.64	27.69	27.29	27.34
1341	NASDAQ	SOXX	Mon, Feb 22, 2016	27.62	27.92	27.62	27.78
1340	NASDAQ	SOXX	Fri, Feb 19, 2016	27.28	27.51	27.16	27.35
1339	NASDAQ	SOXX	Thu, Feb 18, 2016	27.57	27.59	27.20	27.23
1338	NASDAQ	SOXX	Wed, Feb 17, 2016	26.90	27.41	26.86	27.36
1337	NASDAQ	SOXX	Tue, Feb 16, 2016	26.16	26.86	26.08	26.72
1336	NASDAQ	SOXX	Fri, Feb 12, 2016	25.54	25.85	25.19	25.82
1335	NASDAQ	SOXX	Thu, Feb 11, 2016	25.06	25.41	24.93	25.26
1334	NASDAQ	SOXX	Wed, Feb 10, 2016	25.87	26.09	25.43	25.46
1333	NASDAQ	SOXX	Tue, Feb 9, 2016	25.49	26.11	25.44	25.66
1332	NASDAQ	SOXX	Mon, Feb 8, 2016	26.03	26.04	25.40	25.81
1331	NASDAQ	SOXX	Fri, Feb 5, 2016	27.29	27.29	26.36	26.47
1330	NASDAQ	SOXX	Thu, Feb 4, 2016	26.95	27.58	26.92	27.41
1329	NASDAQ	SOXX	Wed, Feb 3, 2016	27.24	27.24	26.40	26.95
1328	NASDAQ	SOXX	Tue, Feb 2, 2016	27.50	27.50	26.81	26.88
1327	NASDAQ	SOXX	Mon, Feb 1, 2016	27.46	27.94	27.39	27.80
1326	NASDAQ	SOXX	Fri, Jan 29, 2016	26.70	27.68	26.70	27.68
1325	NASDAQ	SOXX	Thu, Jan 28, 2016	26.65	26.79	26.26	26.48
1324	NASDAQ	SOXX	Wed, Jan 27, 2016	26.76	27.04	26.43	26.54
1323	NASDAQ	SOXX	Tue, Jan 26, 2016	26.67	27.05	26.59	26.84
1322	NASDAQ	SOXX	Mon, Jan 25, 2016	26.91	26.97	26.55	26.60
1321	NASDAQ	SOXX	Fri, Jan 22, 2016	26.99	27.16	26.81	26.97
1320	NASDAQ	SOXX	Thu, Jan 21, 2016	26.36	26.81	26.12	26.49
1319	NASDAQ	SOXX	Wed, Jan 20, 2016	25.60	26.36	25.38	26.10
1318	NASDAQ	SOXX	Tue, Jan 19, 2016	26.27	26.49	25.70	25.93
1317	NASDAQ	SOXX	Fri, Jan 15, 2016	26.04	26.23	25.54	25.89
1316	NASDAQ	SOXX	Thu, Jan 14, 2016	26.70	27.25	26.33	27.11
1315	NASDAQ	SOXX	Wed, Jan 13, 2016	27.44	27.65	26.56	26.56
1314	NASDAQ	SOXX	Tue, Jan 12, 2016	27.51	27.70	27.06	27.44
1313	NASDAQ	SOXX	Mon, Jan 11, 2016	27.29	27.46	26.84	27.21
1312	NASDAQ	SOXX	Fri, Jan 8, 2016	27.70	27.81	27.05	27.12
1311	NASDAQ	SOXX	Thu, Jan 7, 2016	27.76	28.16	27.45	27.51
1310	NASDAQ	SOXX	Wed, Jan 6, 2016	28.69	28.82	28.24	28.31
1309	NASDAQ	SOXX	Tue, Jan 5, 2016	29.66	29.72	29.26	29.32
1308	NASDAQ	SOXX	Mon, Jan 4, 2016	29.34	29.60	29.17	29.60
1307	NASDAQ	SOXX	Thu, Dec 31, 2015	30.24	30.25	29.93	29.95
1306	NASDAQ	SOXX	Wed, Dec 30, 2015	30.63	30.69	30.34	30.36
1305	NASDAQ	SOXX	Tue, Dec 29, 2015	30.47	30.78	30.38	30.64
1304	NASDAQ	SOXX	Mon, Dec 28, 2015	30.26	30.28	29.98	30.28
1303	NASDAQ	SOXX	Thu, Dec 24, 2015	30.25	30.52	30.23	30.40
1302	NASDAQ	SOXX	Wed, Dec 23, 2015	30.17	30.37	30.13	30.35
1301	NASDAQ	SOXX	Tue, Dec 22, 2015	30.19	30.24	29.90	30.14
1300	NASDAQ	SOXX	Mon, Dec 21, 2015	29.76	30.12	29.74	30.09
1299	NASDAQ	SOXX	Fri, Dec 18, 2015	29.75	29.84	29.52	29.58
1298	NASDAQ	SOXX	Thu, Dec 17, 2015	30.52	30.60	29.90	29.93
1297	NASDAQ	SOXX	Wed, Dec 16, 2015	30.30	30.41	29.87	30.35
1296	NASDAQ	SOXX	Tue, Dec 15, 2015	29.90	30.24	29.80	30.12
1295	NASDAQ	SOXX	Mon, Dec 14, 2015	29.85	29.97	29.37	29.67
1294	NASDAQ	SOXX	Fri, Dec 11, 2015	30.13	30.23	29.82	29.87
1293	NASDAQ	SOXX	Thu, Dec 10, 2015	30.26	30.69	30.24	30.44
1292	NASDAQ	SOXX	Wed, Dec 9, 2015	30.69	30.72	30.14	30.29
1291	NASDAQ	SOXX	Tue, Dec 8, 2015	30.54	30.78	30.40	30.69
1290	NASDAQ	SOXX	Mon, Dec 7, 2015	31.18	31.18	30.89	30.95
1289	NASDAQ	SOXX	Fri, Dec 4, 2015	30.64	31.29	30.59	31.21
1288	NASDAQ	SOXX	Thu, Dec 3, 2015	31.27	31.31	30.52	30.68
1287	NASDAQ	SOXX	Wed, Dec 2, 2015	31.12	31.20	30.80	30.86
1286	NASDAQ	SOXX	Tue, Dec 1, 2015	30.73	31.01	30.66	31.01
1285	NASDAQ	SOXX	Mon, Nov 30, 2015	30.25	30.62	30.24	30.54
1284	NASDAQ	SOXX	Fri, Nov 27, 2015	30.10	30.32	30.10	30.21
1283	NASDAQ	SOXX	Wed, Nov 25, 2015	30.06	30.21	29.95	30.08
1282	NASDAQ	SOXX	Tue, Nov 24, 2015	29.62	30.10	29.50	30.04
1281	NASDAQ	SOXX	Mon, Nov 23, 2015	29.99	30.00	29.65	29.69
1280	NASDAQ	SOXX	Fri, Nov 20, 2015	30.08	30.21	29.97	30.05
1279	NASDAQ	SOXX	Thu, Nov 19, 2015	29.95	30.22	29.79	29.95
1278	NASDAQ	SOXX	Wed, Nov 18, 2015	29.63	29.91	29.43	29.88
1277	NASDAQ	SOXX	Tue, Nov 17, 2015	29.43	29.82	29.39	29.59
1276	NASDAQ	SOXX	Mon, Nov 16, 2015	29.02	29.41	29.01	29.39
1275	NASDAQ	SOXX	Fri, Nov 13, 2015	29.29	29.40	28.92	29.03
1274	NASDAQ	SOXX	Thu, Nov 12, 2015	29.52	29.70	29.30	29.30
1273	NASDAQ	SOXX	Wed, Nov 11, 2015	29.73	29.99	29.65	29.68
1272	NASDAQ	SOXX	Tue, Nov 10, 2015	29.88	29.88	29.57	29.66
1271	NASDAQ	SOXX	Mon, Nov 9, 2015	30.43	30.43	30.05	30.21
1270	NASDAQ	SOXX	Fri, Nov 6, 2015	29.96	30.52	29.92	30.50
1269	NASDAQ	SOXX	Thu, Nov 5, 2015	30.22	30.26	29.67	29.72
1268	NASDAQ	SOXX	Wed, Nov 4, 2015	30.29	30.42	30.14	30.35
1267	NASDAQ	SOXX	Tue, Nov 3, 2015	30.01	30.39	30.01	30.27
1266	NASDAQ	SOXX	Mon, Nov 2, 2015	29.93	30.15	29.90	30.11
1265	NASDAQ	SOXX	Fri, Oct 30, 2015	29.72	29.95	29.67	29.85
1264	NASDAQ	SOXX	Thu, Oct 29, 2015	29.84	29.92	29.52	29.61
1263	NASDAQ	SOXX	Wed, Oct 28, 2015	30.20	30.51	30.07	30.43
1262	NASDAQ	SOXX	Tue, Oct 27, 2015	29.98	30.19	29.90	29.98
1261	NASDAQ	SOXX	Mon, Oct 26, 2015	30.66	30.66	30.10	30.25
1260	NASDAQ	SOXX	Fri, Oct 23, 2015	30.70	30.88	30.39	30.80
1259	NASDAQ	SOXX	Thu, Oct 22, 2015	29.89	30.48	29.83	30.43
1258	NASDAQ	SOXX	Wed, Oct 21, 2015	29.66	29.97	29.40	29.41
1257	NASDAQ	SOXX	Tue, Oct 20, 2015	29.38	29.46	29.20	29.37
1256	NASDAQ	SOXX	Mon, Oct 19, 2015	29.31	29.59	29.17	29.39
1255	NASDAQ	SOXX	Fri, Oct 16, 2015	29.35	29.44	29.16	29.40
1254	NASDAQ	SOXX	Thu, Oct 15, 2015	29.28	29.56	29.09	29.34
1253	NASDAQ	SOXX	Wed, Oct 14, 2015	28.18	29.32	28.11	29.06
1252	NASDAQ	SOXX	Tue, Oct 13, 2015	28.19	28.35	28.02	28.04
1251	NASDAQ	SOXX	Mon, Oct 12, 2015	28.37	28.45	28.24	28.39
1250	NASDAQ	SOXX	Fri, Oct 9, 2015	28.62	28.66	28.22	28.39
1249	NASDAQ	SOXX	Thu, Oct 8, 2015	28.37	28.62	28.12	28.57
1248	NASDAQ	SOXX	Wed, Oct 7, 2015	28.25	28.56	27.91	28.38
1247	NASDAQ	SOXX	Tue, Oct 6, 2015	27.86	28.09	27.51	28.01
1246	NASDAQ	SOXX	Mon, Oct 5, 2015	27.66	28.06	27.57	27.92
1245	NASDAQ	SOXX	Fri, Oct 2, 2015	26.47	27.41	26.46	27.39
1244	NASDAQ	SOXX	Thu, Oct 1, 2015	27.14	27.14	26.36	26.83
1243	NASDAQ	SOXX	Wed, Sep 30, 2015	26.60	27.18	26.56	27.15
1242	NASDAQ	SOXX	Tue, Sep 29, 2015	26.04	26.39	25.86	26.14
1241	NASDAQ	SOXX	Mon, Sep 28, 2015	26.54	26.68	25.96	25.97
1240	NASDAQ	SOXX	Fri, Sep 25, 2015	26.92	27.10	26.45	26.71
1239	NASDAQ	SOXX	Thu, Sep 24, 2015	26.51	26.88	26.00	26.71
1238	NASDAQ	SOXX	Wed, Sep 23, 2015	26.98	27.12	26.73	26.76
1237	NASDAQ	SOXX	Tue, Sep 22, 2015	27.10	27.18	26.85	26.96
1236	NASDAQ	SOXX	Mon, Sep 21, 2015	27.83	27.92	27.44	27.57
1235	NASDAQ	SOXX	Fri, Sep 18, 2015	27.72	28.01	27.55	27.65
1234	NASDAQ	SOXX	Thu, Sep 17, 2015	28.32	28.60	28.08	28.14
1233	NASDAQ	SOXX	Wed, Sep 16, 2015	28.24	28.40	28.08	28.37
1232	NASDAQ	SOXX	Tue, Sep 15, 2015	28.08	28.39	28.07	28.31
1231	NASDAQ	SOXX	Mon, Sep 14, 2015	28.03	28.10	27.87	27.95
1230	NASDAQ	SOXX	Fri, Sep 11, 2015	27.63	27.91	27.51	27.89
1229	NASDAQ	SOXX	Thu, Sep 10, 2015	27.74	28.13	27.48	27.87
1228	NASDAQ	SOXX	Wed, Sep 9, 2015	28.52	28.72	27.69	27.75
1227	NASDAQ	SOXX	Tue, Sep 8, 2015	27.67	28.28	27.66	28.27
1226	NASDAQ	SOXX	Fri, Sep 4, 2015	27.17	27.40	26.96	27.07
1225	NASDAQ	SOXX	Thu, Sep 3, 2015	27.54	27.91	27.46	27.55
1224	NASDAQ	SOXX	Wed, Sep 2, 2015	27.15	27.33	26.85	27.33
1223	NASDAQ	SOXX	Tue, Sep 1, 2015	26.84	27.39	26.57	26.70
1222	NASDAQ	SOXX	Mon, Aug 31, 2015	27.54	27.95	27.40	27.67
1221	NASDAQ	SOXX	Fri, Aug 28, 2015	27.49	27.81	27.49	27.75
1220	NASDAQ	SOXX	Thu, Aug 27, 2015	27.06	27.63	27.03	27.59
1219	NASDAQ	SOXX	Wed, Aug 26, 2015	26.13	26.63	25.63	26.60
1218	NASDAQ	SOXX	Tue, Aug 25, 2015	26.60	26.65	25.34	25.34
1217	NASDAQ	SOXX	Mon, Aug 24, 2015	24.66	26.73	24.29	25.59
1216	NASDAQ	SOXX	Fri, Aug 21, 2015	26.57	26.98	26.18	26.18
1215	NASDAQ	SOXX	Thu, Aug 20, 2015	27.66	27.67	26.90	26.91
1214	NASDAQ	SOXX	Wed, Aug 19, 2015	28.28	28.28	27.78	27.96
1213	NASDAQ	SOXX	Tue, Aug 18, 2015	28.72	28.72	28.17	28.22
1212	NASDAQ	SOXX	Mon, Aug 17, 2015	28.40	28.81	28.25	28.76
1211	NASDAQ	SOXX	Fri, Aug 14, 2015	28.65	28.65	28.34	28.52
1210	NASDAQ	SOXX	Thu, Aug 13, 2015	28.98	29.10	28.69	28.75
1209	NASDAQ	SOXX	Wed, Aug 12, 2015	28.47	29.13	28.24	28.99
1208	NASDAQ	SOXX	Tue, Aug 11, 2015	29.19	29.19	28.70	28.82
1207	NASDAQ	SOXX	Mon, Aug 10, 2015	29.02	29.53	28.99	29.48
1206	NASDAQ	SOXX	Fri, Aug 7, 2015	28.49	28.80	28.46	28.77
1205	NASDAQ	SOXX	Thu, Aug 6, 2015	29.18	29.18	28.39	28.61
1204	NASDAQ	SOXX	Wed, Aug 5, 2015	28.93	29.33	28.92	29.13
1203	NASDAQ	SOXX	Tue, Aug 4, 2015	28.99	29.05	28.58	28.76
1202	NASDAQ	SOXX	Mon, Aug 3, 2015	29.15	29.21	28.93	29.09
1201	NASDAQ	SOXX	Fri, Jul 31, 2015	29.57	29.57	29.13	29.18
1200	NASDAQ	SOXX	Thu, Jul 30, 2015	29.25	29.62	29.17	29.52
1199	NASDAQ	SOXX	Wed, Jul 29, 2015	29.35	29.46	29.09	29.41
1198	NASDAQ	SOXX	Tue, Jul 28, 2015	28.77	29.55	28.69	29.37
1197	NASDAQ	SOXX	Mon, Jul 27, 2015	28.81	28.97	28.47	28.77
1196	NASDAQ	SOXX	Fri, Jul 24, 2015	29.66	29.72	28.95	28.98
1195	NASDAQ	SOXX	Thu, Jul 23, 2015	29.31	29.93	29.31	29.58
1194	NASDAQ	SOXX	Wed, Jul 22, 2015	29.10	29.22	28.82	29.14
1193	NASDAQ	SOXX	Tue, Jul 21, 2015	29.89	30.15	29.84	29.89
1192	NASDAQ	SOXX	Mon, Jul 20, 2015	30.20	30.25	29.86	29.88
1191	NASDAQ	SOXX	Fri, Jul 17, 2015	30.13	30.13	29.85	30.09
1190	NASDAQ	SOXX	Thu, Jul 16, 2015	30.32	30.32	29.87	30.15
1189	NASDAQ	SOXX	Wed, Jul 15, 2015	30.34	30.34	29.96	30.09
1188	NASDAQ	SOXX	Tue, Jul 14, 2015	30.11	30.35	30.07	30.27
1187	NASDAQ	SOXX	Mon, Jul 13, 2015	29.97	30.02	29.75	29.96
1186	NASDAQ	SOXX	Fri, Jul 10, 2015	29.52	29.81	29.49	29.71
1185	NASDAQ	SOXX	Thu, Jul 9, 2015	30.08	30.15	29.16	29.17
1184	NASDAQ	SOXX	Wed, Jul 8, 2015	29.96	30.04	29.47	29.55
1183	NASDAQ	SOXX	Tue, Jul 7, 2015	30.48	30.48	29.45	30.37
1182	NASDAQ	SOXX	Mon, Jul 6, 2015	30.63	30.91	30.33	30.46
1181	NASDAQ	SOXX	Thu, Jul 2, 2015	30.83	31.01	30.78	30.91
1180	NASDAQ	SOXX	Wed, Jul 1, 2015	31.13	31.18	30.71	30.77
1179	NASDAQ	SOXX	Tue, Jun 30, 2015	30.87	30.93	30.56	30.70
1178	NASDAQ	SOXX	Mon, Jun 29, 2015	31.06	31.28	30.56	30.59
1177	NASDAQ	SOXX	Fri, Jun 26, 2015	31.98	31.98	31.34	31.47
1176	NASDAQ	SOXX	Thu, Jun 25, 2015	32.38	32.49	32.19	32.27
1175	NASDAQ	SOXX	Wed, Jun 24, 2015	32.59	32.67	32.29	32.30
1174	NASDAQ	SOXX	Tue, Jun 23, 2015	32.95	33.00	32.62	32.73
1173	NASDAQ	SOXX	Mon, Jun 22, 2015	32.88	32.97	32.73	32.89
1172	NASDAQ	SOXX	Fri, Jun 19, 2015	32.86	32.95	32.51	32.61
1171	NASDAQ	SOXX	Thu, Jun 18, 2015	32.41	32.93	32.41	32.78
1170	NASDAQ	SOXX	Wed, Jun 17, 2015	32.33	32.45	32.20	32.32
1169	NASDAQ	SOXX	Tue, Jun 16, 2015	32.14	32.37	32.07	32.29
1168	NASDAQ	SOXX	Mon, Jun 15, 2015	31.94	32.23	31.78	32.20
1167	NASDAQ	SOXX	Fri, Jun 12, 2015	32.43	32.43	32.23	32.27
1166	NASDAQ	SOXX	Thu, Jun 11, 2015	32.71	32.73	32.53	32.56
1165	NASDAQ	SOXX	Wed, Jun 10, 2015	32.32	32.69	32.31	32.57
1164	NASDAQ	SOXX	Tue, Jun 9, 2015	32.21	32.26	31.85	32.17
1163	NASDAQ	SOXX	Mon, Jun 8, 2015	32.84	32.84	32.11	32.19
1162	NASDAQ	SOXX	Fri, Jun 5, 2015	32.77	32.91	32.51	32.81
1161	NASDAQ	SOXX	Thu, Jun 4, 2015	32.97	33.08	32.71	32.81
1160	NASDAQ	SOXX	Wed, Jun 3, 2015	33.50	33.53	33.08	33.11
1159	NASDAQ	SOXX	Tue, Jun 2, 2015	33.61	33.61	33.28	33.33
1158	NASDAQ	SOXX	Mon, Jun 1, 2015	33.80	33.93	33.53	33.71
1157	NASDAQ	SOXX	Fri, May 29, 2015	33.67	33.83	33.53	33.69
1156	NASDAQ	SOXX	Thu, May 28, 2015	33.56	33.72	33.34	33.56
1155	NASDAQ	SOXX	Wed, May 27, 2015	32.36	33.64	32.35	33.53
1154	NASDAQ	SOXX	Tue, May 26, 2015	32.46	32.49	32.12	32.26
1153	NASDAQ	SOXX	Fri, May 22, 2015	32.41	32.63	32.41	32.51
1152	NASDAQ	SOXX	Thu, May 21, 2015	32.26	32.50	32.12	32.45
1151	NASDAQ	SOXX	Wed, May 20, 2015	32.25	32.51	32.14	32.28
1150	NASDAQ	SOXX	Tue, May 19, 2015	32.41	32.57	32.10	32.21
1149	NASDAQ	SOXX	Mon, May 18, 2015	32.06	32.35	31.97	32.33
1148	NASDAQ	SOXX	Fri, May 15, 2015	32.02	32.14	31.88	32.02
1147	NASDAQ	SOXX	Thu, May 14, 2015	31.81	32.08	31.69	31.96
1146	NASDAQ	SOXX	Wed, May 13, 2015	31.56	31.81	31.50	31.59
1145	NASDAQ	SOXX	Tue, May 12, 2015	31.54	31.58	31.25	31.39
1144	NASDAQ	SOXX	Mon, May 11, 2015	31.66	31.80	31.55	31.68
1143	NASDAQ	SOXX	Fri, May 8, 2015	31.60	31.79	31.57	31.66
1142	NASDAQ	SOXX	Thu, May 7, 2015	31.13	31.39	31.13	31.35
1141	NASDAQ	SOXX	Wed, May 6, 2015	31.16	31.30	30.78	31.01
1140	NASDAQ	SOXX	Tue, May 5, 2015	31.51	31.59	31.01	31.04
1139	NASDAQ	SOXX	Mon, May 4, 2015	31.87	31.94	31.65	31.73
1138	NASDAQ	SOXX	Fri, May 1, 2015	31.22	31.87	31.21	31.80
1137	NASDAQ	SOXX	Thu, Apr 30, 2015	31.15	31.27	30.74	30.94
1136	NASDAQ	SOXX	Wed, Apr 29, 2015	31.14	31.30	30.88	31.21
1135	NASDAQ	SOXX	Tue, Apr 28, 2015	31.37	31.45	30.94	31.38
1134	NASDAQ	SOXX	Mon, Apr 27, 2015	31.31	31.68	31.27	31.35
1133	NASDAQ	SOXX	Fri, Apr 24, 2015	31.73	31.75	31.07	31.27
1132	NASDAQ	SOXX	Thu, Apr 23, 2015	31.72	31.90	31.55	31.79
1131	NASDAQ	SOXX	Wed, Apr 22, 2015	32.04	32.30	31.79	32.29
1130	NASDAQ	SOXX	Tue, Apr 21, 2015	31.98	32.07	31.73	31.84
1129	NASDAQ	SOXX	Mon, Apr 20, 2015	31.52	31.75	31.51	31.63
1128	NASDAQ	SOXX	Fri, Apr 17, 2015	31.56	31.56	31.21	31.36
1127	NASDAQ	SOXX	Thu, Apr 16, 2015	31.64	31.86	31.64	31.81
1126	NASDAQ	SOXX	Wed, Apr 15, 2015	31.67	32.04	31.63	31.95
1125	NASDAQ	SOXX	Tue, Apr 14, 2015	31.75	31.75	31.33	31.43
1124	NASDAQ	SOXX	Mon, Apr 13, 2015	31.98	32.10	31.71	31.75
1123	NASDAQ	SOXX	Fri, Apr 10, 2015	31.83	31.94	31.79	31.94
1122	NASDAQ	SOXX	Thu, Apr 9, 2015	31.25	31.85	31.25	31.81
1121	NASDAQ	SOXX	Wed, Apr 8, 2015	31.15	31.50	31.14	31.40
1120	NASDAQ	SOXX	Tue, Apr 7, 2015	31.21	31.48	31.16	31.22
1119	NASDAQ	SOXX	Mon, Apr 6, 2015	30.77	31.27	30.61	31.20
1118	NASDAQ	SOXX	Thu, Apr 2, 2015	31.26	31.35	31.04	31.07
1117	NASDAQ	SOXX	Wed, Apr 1, 2015	31.25	31.27	30.89	31.14
1116	NASDAQ	SOXX	Tue, Mar 31, 2015	31.56	31.62	31.29	31.34
1115	NASDAQ	SOXX	Mon, Mar 30, 2015	31.50	31.78	31.32	31.70
1114	NASDAQ	SOXX	Fri, Mar 27, 2015	30.45	31.41	30.38	31.30
1113	NASDAQ	SOXX	Thu, Mar 26, 2015	30.14	30.63	29.76	30.43
1112	NASDAQ	SOXX	Wed, Mar 25, 2015	32.34	32.37	30.82	30.86
1111	NASDAQ	SOXX	Tue, Mar 24, 2015	32.75	32.75	32.43	32.45
1110	NASDAQ	SOXX	Mon, Mar 23, 2015	33.01	33.05	32.71	32.73
1109	NASDAQ	SOXX	Fri, Mar 20, 2015	32.78	33.10	32.73	33.00
1108	NASDAQ	SOXX	Thu, Mar 19, 2015	32.43	32.62	32.39	32.54
1107	NASDAQ	SOXX	Wed, Mar 18, 2015	32.22	32.62	31.81	32.47
1106	NASDAQ	SOXX	Tue, Mar 17, 2015	32.23	32.28	32.05	32.23
1105	NASDAQ	SOXX	Mon, Mar 16, 2015	32.15	32.47	32.11	32.46
1104	NASDAQ	SOXX	Fri, Mar 13, 2015	31.84	32.03	31.63	31.98
1103	NASDAQ	SOXX	Thu, Mar 12, 2015	31.44	31.77	31.42	31.76
1102	NASDAQ	SOXX	Wed, Mar 11, 2015	31.86	32.10	31.76	31.77
1101	NASDAQ	SOXX	Tue, Mar 10, 2015	32.09	32.17	31.70	31.70
1100	NASDAQ	SOXX	Mon, Mar 9, 2015	32.17	32.38	32.14	32.30
1099	NASDAQ	SOXX	Fri, Mar 6, 2015	32.43	32.48	32.11	32.20
1098	NASDAQ	SOXX	Thu, Mar 5, 2015	32.63	32.72	32.40	32.54
1097	NASDAQ	SOXX	Wed, Mar 4, 2015	32.47	32.53	32.15	32.52
1096	NASDAQ	SOXX	Tue, Mar 3, 2015	33.06	33.06	32.52	32.56
1095	NASDAQ	SOXX	Mon, Mar 2, 2015	32.56	33.19	32.56	33.17
1094	NASDAQ	SOXX	Fri, Feb 27, 2015	32.38	32.45	32.19	32.29
1093	NASDAQ	SOXX	Thu, Feb 26, 2015	32.32	32.45	32.21	32.38
1092	NASDAQ	SOXX	Wed, Feb 25, 2015	32.26	32.34	32.07	32.16
1091	NASDAQ	SOXX	Tue, Feb 24, 2015	31.90	32.34	31.69	32.33
1090	NASDAQ	SOXX	Mon, Feb 23, 2015	32.07	32.07	31.79	31.90
1089	NASDAQ	SOXX	Fri, Feb 20, 2015	31.83	32.13	31.75	32.10
1088	NASDAQ	SOXX	Thu, Feb 19, 2015	31.81	32.01	31.73	31.91
1087	NASDAQ	SOXX	Wed, Feb 18, 2015	31.87	31.92	31.70	31.83
1086	NASDAQ	SOXX	Tue, Feb 17, 2015	31.80	31.95	31.70	31.91
1085	NASDAQ	SOXX	Fri, Feb 13, 2015	31.73	31.90	31.54	31.81
1084	NASDAQ	SOXX	Thu, Feb 12, 2015	31.18	31.60	31.18	31.59
1083	NASDAQ	SOXX	Wed, Feb 11, 2015	30.99	31.20	30.89	31.09
1082	NASDAQ	SOXX	Tue, Feb 10, 2015	30.35	31.00	30.26	30.99
1081	NASDAQ	SOXX	Mon, Feb 9, 2015	30.25	30.25	29.90	29.98
1080	NASDAQ	SOXX	Fri, Feb 6, 2015	30.51	30.76	30.22	30.30
1079	NASDAQ	SOXX	Thu, Feb 5, 2015	30.28	30.48	30.13	30.46
1078	NASDAQ	SOXX	Wed, Feb 4, 2015	29.98	30.38	29.97	30.17
1077	NASDAQ	SOXX	Tue, Feb 3, 2015	29.66	30.07	29.62	30.06
1076	NASDAQ	SOXX	Mon, Feb 2, 2015	29.51	29.63	28.92	29.53
1075	NASDAQ	SOXX	Fri, Jan 30, 2015	29.78	30.10	29.41	29.46
1074	NASDAQ	SOXX	Thu, Jan 29, 2015	29.93	30.14	29.49	30.05
1073	NASDAQ	SOXX	Wed, Jan 28, 2015	30.59	30.83	30.01	30.03
1072	NASDAQ	SOXX	Tue, Jan 27, 2015	30.32	30.45	29.98	30.17
1071	NASDAQ	SOXX	Mon, Jan 26, 2015	30.59	30.79	30.37	30.72
1070	NASDAQ	SOXX	Fri, Jan 23, 2015	30.60	30.80	30.51	30.66
1069	NASDAQ	SOXX	Thu, Jan 22, 2015	30.53	30.77	29.96	30.74
1068	NASDAQ	SOXX	Wed, Jan 21, 2015	30.16	30.69	30.03	30.56
1067	NASDAQ	SOXX	Tue, Jan 20, 2015	30.06	30.32	29.83	30.21
1066	NASDAQ	SOXX	Fri, Jan 16, 2015	29.48	29.94	29.35	29.90
1065	NASDAQ	SOXX	Thu, Jan 15, 2015	30.05	30.21	29.56	29.58
1064	NASDAQ	SOXX	Wed, Jan 14, 2015	29.70	30.11	29.51	29.82
1063	NASDAQ	SOXX	Tue, Jan 13, 2015	30.50	30.88	29.83	29.99
1062	NASDAQ	SOXX	Mon, Jan 12, 2015	30.74	30.74	30.14	30.28
1061	NASDAQ	SOXX	Fri, Jan 9, 2015	30.98	31.00	30.51	30.88
1060	NASDAQ	SOXX	Thu, Jan 8, 2015	30.27	30.91	30.27	30.86
1059	NASDAQ	SOXX	Wed, Jan 7, 2015	29.85	30.10	29.67	29.97
1058	NASDAQ	SOXX	Tue, Jan 6, 2015	30.37	30.40	29.59	29.68
1057	NASDAQ	SOXX	Mon, Jan 5, 2015	30.81	30.86	30.34	30.35
1056	NASDAQ	SOXX	Fri, Jan 2, 2015	31.10	31.28	30.65	30.94
1055	NASDAQ	SOXX	Wed, Dec 31, 2014	31.17	31.39	30.94	30.96
1054	NASDAQ	SOXX	Tue, Dec 30, 2014	31.11	31.27	31.11	31.12
1053	NASDAQ	SOXX	Mon, Dec 29, 2014	31.39	31.40	31.21	31.32
1052	NASDAQ	SOXX	Fri, Dec 26, 2014	31.45	31.54	31.37	31.41
1051	NASDAQ	SOXX	Wed, Dec 24, 2014	31.43	31.50	31.36	31.37
1050	NASDAQ	SOXX	Tue, Dec 23, 2014	31.78	31.91	31.57	31.58
1049	NASDAQ	SOXX	Mon, Dec 22, 2014	31.34	31.68	31.30	31.65
1048	NASDAQ	SOXX	Fri, Dec 19, 2014	31.43	31.43	31.04	31.26
1047	NASDAQ	SOXX	Thu, Dec 18, 2014	31.18	31.26	30.97	31.26
1046	NASDAQ	SOXX	Wed, Dec 17, 2014	30.08	30.75	29.88	30.68
1045	NASDAQ	SOXX	Tue, Dec 16, 2014	30.11	30.67	29.99	30.03
1044	NASDAQ	SOXX	Mon, Dec 15, 2014	30.67	30.97	30.14	30.24
1043	NASDAQ	SOXX	Fri, Dec 12, 2014	30.76	30.96	30.49	30.52
1042	NASDAQ	SOXX	Thu, Dec 11, 2014	31.02	31.41	30.96	31.03
1041	NASDAQ	SOXX	Wed, Dec 10, 2014	31.32	31.49	30.83	30.89
1040	NASDAQ	SOXX	Tue, Dec 9, 2014	31.04	31.55	30.96	31.49
1039	NASDAQ	SOXX	Mon, Dec 8, 2014	31.88	32.01	31.30	31.49
1038	NASDAQ	SOXX	Fri, Dec 5, 2014	31.72	31.95	31.66	31.94
1037	NASDAQ	SOXX	Thu, Dec 4, 2014	31.69	31.83	31.45	31.62
1036	NASDAQ	SOXX	Wed, Dec 3, 2014	31.10	31.63	31.08	31.60
1035	NASDAQ	SOXX	Tue, Dec 2, 2014	30.68	30.96	30.56	30.95
1034	NASDAQ	SOXX	Mon, Dec 1, 2014	31.01	31.17	30.64	30.75
1033	NASDAQ	SOXX	Fri, Nov 28, 2014	31.12	31.23	30.96	31.15
1032	NASDAQ	SOXX	Wed, Nov 26, 2014	30.43	31.07	30.43	31.06
1031	NASDAQ	SOXX	Tue, Nov 25, 2014	30.50	30.51	30.35	30.42
1030	NASDAQ	SOXX	Mon, Nov 24, 2014	30.18	30.43	30.13	30.41
1029	NASDAQ	SOXX	Fri, Nov 21, 2014	30.11	30.21	29.88	30.12
1028	NASDAQ	SOXX	Thu, Nov 20, 2014	29.39	29.83	29.26	29.79
1027	NASDAQ	SOXX	Wed, Nov 19, 2014	29.78	29.78	29.39	29.52
1026	NASDAQ	SOXX	Tue, Nov 18, 2014	29.21	29.81	29.21	29.73
1025	NASDAQ	SOXX	Mon, Nov 17, 2014	29.15	29.24	28.92	29.16
1024	NASDAQ	SOXX	Fri, Nov 14, 2014	28.99	29.31	28.83	29.29
1023	NASDAQ	SOXX	Thu, Nov 13, 2014	29.15	29.33	29.12	29.27
1022	NASDAQ	SOXX	Wed, Nov 12, 2014	28.96	29.06	28.88	29.03
1021	NASDAQ	SOXX	Tue, Nov 11, 2014	29.18	29.18	28.95	29.08
1020	NASDAQ	SOXX	Mon, Nov 10, 2014	29.00	29.18	28.88	29.13
1019	NASDAQ	SOXX	Fri, Nov 7, 2014	29.15	29.24	28.69	28.92
1018	NASDAQ	SOXX	Thu, Nov 6, 2014	29.26	29.37	29.00	29.18
1017	NASDAQ	SOXX	Wed, Nov 5, 2014	29.36	29.47	29.11	29.44
1016	NASDAQ	SOXX	Tue, Nov 4, 2014	29.14	29.32	28.93	29.14
1015	NASDAQ	SOXX	Mon, Nov 3, 2014	29.09	29.41	29.05	29.25
1014	NASDAQ	SOXX	Fri, Oct 31, 2014	28.73	29.19	28.73	29.05
1013	NASDAQ	SOXX	Thu, Oct 30, 2014	28.17	28.20	27.61	27.96
1012	NASDAQ	SOXX	Wed, Oct 29, 2014	28.20	28.37	27.98	28.30
1011	NASDAQ	SOXX	Tue, Oct 28, 2014	27.99	28.25	27.90	28.24
1010	NASDAQ	SOXX	Mon, Oct 27, 2014	27.70	27.89	27.49	27.85
1009	NASDAQ	SOXX	Fri, Oct 24, 2014	27.45	27.79	27.43	27.72
1008	NASDAQ	SOXX	Thu, Oct 23, 2014	27.41	27.59	27.33	27.44
1007	NASDAQ	SOXX	Wed, Oct 22, 2014	27.66	27.69	27.04	27.05
1006	NASDAQ	SOXX	Tue, Oct 21, 2014	26.78	27.46	26.76	27.45
1005	NASDAQ	SOXX	Mon, Oct 20, 2014	26.07	26.50	25.88	26.47
1004	NASDAQ	SOXX	Fri, Oct 17, 2014	26.33	26.50	26.02	26.06
1003	NASDAQ	SOXX	Thu, Oct 16, 2014	25.12	26.04	25.12	25.87
1002	NASDAQ	SOXX	Wed, Oct 15, 2014	24.87	25.67	24.72	25.47
1001	NASDAQ	SOXX	Tue, Oct 14, 2014	25.35	25.83	25.14	25.35
1000	NASDAQ	SOXX	Mon, Oct 13, 2014	25.46	25.77	24.89	24.90
999	NASDAQ	SOXX	Fri, Oct 10, 2014	26.57	26.57	25.21	25.44
998	NASDAQ	SOXX	Thu, Oct 9, 2014	28.03	28.03	27.31	27.33
997	NASDAQ	SOXX	Wed, Oct 8, 2014	27.53	28.15	27.24	28.09
996	NASDAQ	SOXX	Tue, Oct 7, 2014	27.91	27.97	27.47	27.47
995	NASDAQ	SOXX	Mon, Oct 6, 2014	28.30	28.35	27.82	28.00
994	NASDAQ	SOXX	Fri, Oct 3, 2014	28.31	28.44	28.10	28.25
993	NASDAQ	SOXX	Thu, Oct 2, 2014	28.24	28.24	27.57	28.07
992	NASDAQ	SOXX	Wed, Oct 1, 2014	28.89	28.89	28.17	28.24
991	NASDAQ	SOXX	Tue, Sep 30, 2014	29.23	29.23	28.84	28.95
990	NASDAQ	SOXX	Mon, Sep 29, 2014	28.86	29.28	28.80	29.19
989	NASDAQ	SOXX	Fri, Sep 26, 2014	29.04	29.22	28.94	29.15
988	NASDAQ	SOXX	Thu, Sep 25, 2014	29.29	29.31	28.72	28.81
987	NASDAQ	SOXX	Wed, Sep 24, 2014	29.04	29.36	29.04	29.35
986	NASDAQ	SOXX	Tue, Sep 23, 2014	29.02	29.29	28.95	29.07
985	NASDAQ	SOXX	Mon, Sep 22, 2014	29.41	29.48	29.10	29.16
984	NASDAQ	SOXX	Fri, Sep 19, 2014	30.03	30.04	29.46	29.52
983	NASDAQ	SOXX	Thu, Sep 18, 2014	29.56	29.89	29.54	29.89
982	NASDAQ	SOXX	Wed, Sep 17, 2014	29.28	29.60	29.26	29.44
981	NASDAQ	SOXX	Tue, Sep 16, 2014	28.68	29.27	28.67	29.23
980	NASDAQ	SOXX	Mon, Sep 15, 2014	29.15	29.16	28.72	28.73
979	NASDAQ	SOXX	Fri, Sep 12, 2014	29.42	29.42	29.03	29.09
978	NASDAQ	SOXX	Thu, Sep 11, 2014	29.28	29.45	29.16	29.45
977	NASDAQ	SOXX	Wed, Sep 10, 2014	29.36	29.43	29.20	29.38
976	NASDAQ	SOXX	Tue, Sep 9, 2014	29.67	29.69	29.35	29.39
975	NASDAQ	SOXX	Mon, Sep 8, 2014	29.55	29.82	29.55	29.66
974	NASDAQ	SOXX	Fri, Sep 5, 2014	29.36	29.59	29.31	29.59
973	NASDAQ	SOXX	Thu, Sep 4, 2014	29.34	29.55	29.27	29.34
972	NASDAQ	SOXX	Wed, Sep 3, 2014	29.29	29.38	29.20	29.26
971	NASDAQ	SOXX	Tue, Sep 2, 2014	29.36	29.42	29.05	29.18
970	NASDAQ	SOXX	Fri, Aug 29, 2014	29.26	29.40	29.20	29.31
969	NASDAQ	SOXX	Thu, Aug 28, 2014	28.90	29.11	28.81	29.09
968	NASDAQ	SOXX	Wed, Aug 27, 2014	28.96	29.02	28.83	29.00
967	NASDAQ	SOXX	Tue, Aug 26, 2014	28.97	29.05	28.92	28.95
966	NASDAQ	SOXX	Mon, Aug 25, 2014	29.23	29.23	28.89	28.94
965	NASDAQ	SOXX	Fri, Aug 22, 2014	29.01	29.17	28.93	29.05
964	NASDAQ	SOXX	Thu, Aug 21, 2014	28.92	29.04	28.85	29.03
963	NASDAQ	SOXX	Wed, Aug 20, 2014	28.64	28.95	28.64	28.92
962	NASDAQ	SOXX	Tue, Aug 19, 2014	28.55	28.72	28.52	28.68
961	NASDAQ	SOXX	Mon, Aug 18, 2014	28.46	28.48	28.27	28.47
960	NASDAQ	SOXX	Fri, Aug 15, 2014	28.29	28.46	28.04	28.36
959	NASDAQ	SOXX	Thu, Aug 14, 2014	28.01	28.11	27.96	28.07
958	NASDAQ	SOXX	Wed, Aug 13, 2014	27.79	28.01	27.79	28.01
957	NASDAQ	SOXX	Tue, Aug 12, 2014	27.75	27.81	27.51	27.75
956	NASDAQ	SOXX	Mon, Aug 11, 2014	27.65	27.92	27.64	27.77
955	NASDAQ	SOXX	Fri, Aug 8, 2014	27.29	27.53	27.25	27.52
954	NASDAQ	SOXX	Thu, Aug 7, 2014	27.72	27.74	27.12	27.18
953	NASDAQ	SOXX	Wed, Aug 6, 2014	27.36	27.75	27.32	27.55
952	NASDAQ	SOXX	Tue, Aug 5, 2014	27.67	27.77	27.37	27.46
951	NASDAQ	SOXX	Mon, Aug 4, 2014	27.71	27.84	27.49	27.76
950	NASDAQ	SOXX	Fri, Aug 1, 2014	27.50	27.79	27.40	27.64
949	NASDAQ	SOXX	Thu, Jul 31, 2014	27.80	27.89	27.43	27.55
948	NASDAQ	SOXX	Wed, Jul 30, 2014	28.09	28.20	27.95	28.12
947	NASDAQ	SOXX	Tue, Jul 29, 2014	27.99	28.12	27.84	27.85
946	NASDAQ	SOXX	Mon, Jul 28, 2014	27.93	27.95	27.56	27.90
945	NASDAQ	SOXX	Fri, Jul 25, 2014	28.28	28.31	27.86	27.92
944	NASDAQ	SOXX	Thu, Jul 24, 2014	28.74	28.74	28.47	28.49
943	NASDAQ	SOXX	Wed, Jul 23, 2014	29.28	29.28	28.74	28.75
942	NASDAQ	SOXX	Tue, Jul 22, 2014	29.35	29.48	29.29	29.43
941	NASDAQ	SOXX	Mon, Jul 21, 2014	29.09	29.30	29.04	29.24
940	NASDAQ	SOXX	Fri, Jul 18, 2014	28.89	29.18	28.85	29.15
939	NASDAQ	SOXX	Thu, Jul 17, 2014	29.23	29.24	28.73	28.77
938	NASDAQ	SOXX	Wed, Jul 16, 2014	29.42	29.55	29.37	29.54
937	NASDAQ	SOXX	Tue, Jul 15, 2014	29.30	29.38	28.93	29.20
936	NASDAQ	SOXX	Mon, Jul 14, 2014	29.30	29.39	29.20	29.28
935	NASDAQ	SOXX	Fri, Jul 11, 2014	29.15	29.20	29.02	29.14
934	NASDAQ	SOXX	Thu, Jul 10, 2014	28.85	29.25	28.76	29.14
933	NASDAQ	SOXX	Wed, Jul 9, 2014	29.08	29.29	28.96	29.28
932	NASDAQ	SOXX	Tue, Jul 8, 2014	29.22	29.25	28.82	29.10
931	NASDAQ	SOXX	Mon, Jul 7, 2014	29.47	29.47	29.21	29.26
930	NASDAQ	SOXX	Thu, Jul 3, 2014	29.37	29.50	29.37	29.45
929	NASDAQ	SOXX	Wed, Jul 2, 2014	29.29	29.31	29.18	29.27
928	NASDAQ	SOXX	Tue, Jul 1, 2014	28.91	29.31	28.89	29.19
927	NASDAQ	SOXX	Mon, Jun 30, 2014	28.56	28.82	28.51	28.80
926	NASDAQ	SOXX	Fri, Jun 27, 2014	28.38	28.50	28.35	28.49
925	NASDAQ	SOXX	Thu, Jun 26, 2014	28.60	28.60	28.24	28.45
924	NASDAQ	SOXX	Wed, Jun 25, 2014	28.40	28.61	28.28	28.58
923	NASDAQ	SOXX	Tue, Jun 24, 2014	28.76	28.88	28.40	28.46
922	NASDAQ	SOXX	Mon, Jun 23, 2014	28.91	28.91	28.74	28.77
921	NASDAQ	SOXX	Fri, Jun 20, 2014	28.85	28.88	28.74	28.88
920	NASDAQ	SOXX	Thu, Jun 19, 2014	28.82	28.82	28.61	28.79
919	NASDAQ	SOXX	Wed, Jun 18, 2014	28.91	28.91	28.54	28.75
918	NASDAQ	SOXX	Tue, Jun 17, 2014	28.61	28.91	28.61	28.87
917	NASDAQ	SOXX	Mon, Jun 16, 2014	28.46	28.71	28.45	28.66
916	NASDAQ	SOXX	Fri, Jun 13, 2014	28.47	28.57	28.34	28.49
915	NASDAQ	SOXX	Thu, Jun 12, 2014	28.29	28.41	28.11	28.21
914	NASDAQ	SOXX	Wed, Jun 11, 2014	28.15	28.42	28.15	28.31
913	NASDAQ	SOXX	Tue, Jun 10, 2014	28.10	28.18	27.98	28.16
912	NASDAQ	SOXX	Mon, Jun 9, 2014	28.14	28.24	28.05	28.08
911	NASDAQ	SOXX	Fri, Jun 6, 2014	27.99	28.08	27.96	28.05
910	NASDAQ	SOXX	Thu, Jun 5, 2014	27.80	27.95	27.66	27.89
909	NASDAQ	SOXX	Wed, Jun 4, 2014	27.59	27.79	27.54	27.75
908	NASDAQ	SOXX	Tue, Jun 3, 2014	27.39	27.65	27.31	27.63
907	NASDAQ	SOXX	Mon, Jun 2, 2014	27.40	27.45	27.17	27.37
906	NASDAQ	SOXX	Fri, May 30, 2014	27.24	27.26	27.12	27.22
905	NASDAQ	SOXX	Thu, May 29, 2014	27.22	27.28	27.14	27.19
904	NASDAQ	SOXX	Wed, May 28, 2014	27.14	27.20	27.00	27.14
903	NASDAQ	SOXX	Tue, May 27, 2014	26.95	27.10	26.88	27.10
902	NASDAQ	SOXX	Fri, May 23, 2014	26.54	26.78	26.48	26.77
901	NASDAQ	SOXX	Thu, May 22, 2014	26.46	26.62	26.44	26.52
900	NASDAQ	SOXX	Wed, May 21, 2014	26.37	26.47	26.27	26.40
899	NASDAQ	SOXX	Tue, May 20, 2014	26.39	26.48	26.13	26.27
898	NASDAQ	SOXX	Mon, May 19, 2014	26.11	26.46	26.11	26.40
897	NASDAQ	SOXX	Fri, May 16, 2014	25.95	26.15	25.89	26.13
896	NASDAQ	SOXX	Thu, May 15, 2014	26.12	26.16	25.66	25.85
895	NASDAQ	SOXX	Wed, May 14, 2014	26.38	26.38	26.14	26.15
894	NASDAQ	SOXX	Tue, May 13, 2014	26.69	26.69	26.37	26.37
893	NASDAQ	SOXX	Mon, May 12, 2014	26.27	26.61	26.25	26.58
892	NASDAQ	SOXX	Fri, May 9, 2014	26.21	26.21	25.93	26.11
891	NASDAQ	SOXX	Thu, May 8, 2014	26.01	26.55	25.92	26.19
890	NASDAQ	SOXX	Wed, May 7, 2014	26.12	26.12	25.80	26.01
889	NASDAQ	SOXX	Tue, May 6, 2014	26.10	26.23	25.97	26.00
888	NASDAQ	SOXX	Mon, May 5, 2014	25.92	26.17	25.85	26.10
887	NASDAQ	SOXX	Fri, May 2, 2014	25.99	26.19	25.95	26.08
886	NASDAQ	SOXX	Thu, May 1, 2014	26.04	26.32	25.93	25.99
885	NASDAQ	SOXX	Wed, Apr 30, 2014	25.87	26.08	25.83	26.07
884	NASDAQ	SOXX	Tue, Apr 29, 2014	25.89	26.00	25.77	25.94
883	NASDAQ	SOXX	Mon, Apr 28, 2014	26.06	26.11	25.39	25.76
882	NASDAQ	SOXX	Fri, Apr 25, 2014	26.52	26.52	25.86	25.91
881	NASDAQ	SOXX	Thu, Apr 24, 2014	26.63	26.86	26.44	26.79
880	NASDAQ	SOXX	Wed, Apr 23, 2014	26.69	26.75	26.57	26.64
879	NASDAQ	SOXX	Tue, Apr 22, 2014	26.48	26.73	26.43	26.67
878	NASDAQ	SOXX	Mon, Apr 21, 2014	26.37	26.43	26.09	26.42
877	NASDAQ	SOXX	Thu, Apr 17, 2014	25.86	26.29	25.83	26.19
876	NASDAQ	SOXX	Wed, Apr 16, 2014	25.82	25.83	25.33	25.70
875	NASDAQ	SOXX	Tue, Apr 15, 2014	25.63	25.82	25.30	25.75
874	NASDAQ	SOXX	Mon, Apr 14, 2014	25.58	25.72	25.34	25.58
873	NASDAQ	SOXX	Fri, Apr 11, 2014	25.49	25.85	25.31	25.38
872	NASDAQ	SOXX	Thu, Apr 10, 2014	26.64	26.64	25.75	25.78
871	NASDAQ	SOXX	Wed, Apr 9, 2014	26.31	26.62	26.31	26.60
870	NASDAQ	SOXX	Tue, Apr 8, 2014	26.03	26.34	26.02	26.33
869	NASDAQ	SOXX	Mon, Apr 7, 2014	26.16	26.37	25.84	25.99
868	NASDAQ	SOXX	Fri, Apr 4, 2014	27.20	27.20	26.19	26.22
867	NASDAQ	SOXX	Thu, Apr 3, 2014	26.93	27.23	26.86	26.99
866	NASDAQ	SOXX	Wed, Apr 2, 2014	27.04	27.04	26.81	26.95
865	NASDAQ	SOXX	Tue, Apr 1, 2014	26.69	26.99	26.68	26.99
864	NASDAQ	SOXX	Mon, Mar 31, 2014	26.36	26.65	26.31	26.56
863	NASDAQ	SOXX	Fri, Mar 28, 2014	26.05	26.34	26.03	26.14
862	NASDAQ	SOXX	Thu, Mar 27, 2014	26.16	26.26	25.90	25.97
861	NASDAQ	SOXX	Wed, Mar 26, 2014	26.46	26.76	26.16	26.17
860	NASDAQ	SOXX	Tue, Mar 25, 2014	26.39	26.61	26.32	26.46
859	NASDAQ	SOXX	Mon, Mar 24, 2014	26.57	26.59	26.12	26.33
858	NASDAQ	SOXX	Fri, Mar 21, 2014	26.76	26.79	26.38	26.44
857	NASDAQ	SOXX	Thu, Mar 20, 2014	26.13	26.69	26.08	26.67
856	NASDAQ	SOXX	Wed, Mar 19, 2014	26.22	26.37	26.04	26.19
855	NASDAQ	SOXX	Tue, Mar 18, 2014	25.94	26.22	25.84	26.21
854	NASDAQ	SOXX	Mon, Mar 17, 2014	25.69	25.93	25.69	25.84
853	NASDAQ	SOXX	Fri, Mar 14, 2014	25.64	25.74	25.52	25.52
852	NASDAQ	SOXX	Thu, Mar 13, 2014	26.17	26.21	25.54	25.67
851	NASDAQ	SOXX	Wed, Mar 12, 2014	25.77	26.10	25.72	26.09
850	NASDAQ	SOXX	Tue, Mar 11, 2014	26.08	26.15	25.81	25.89
849	NASDAQ	SOXX	Mon, Mar 10, 2014	26.08	26.13	25.91	26.03
848	NASDAQ	SOXX	Fri, Mar 7, 2014	26.27	26.27	25.99	26.07
847	NASDAQ	SOXX	Thu, Mar 6, 2014	26.00	26.13	25.91	26.10
846	NASDAQ	SOXX	Wed, Mar 5, 2014	25.91	25.99	25.83	25.92
845	NASDAQ	SOXX	Tue, Mar 4, 2014	25.75	25.92	25.75	25.87
844	NASDAQ	SOXX	Mon, Mar 3, 2014	25.38	25.47	25.20	25.42
843	NASDAQ	SOXX	Fri, Feb 28, 2014	25.61	25.68	25.41	25.58
842	NASDAQ	SOXX	Thu, Feb 27, 2014	25.60	25.65	25.43	25.60
841	NASDAQ	SOXX	Wed, Feb 26, 2014	25.52	25.79	25.50	25.61
840	NASDAQ	SOXX	Tue, Feb 25, 2014	25.51	25.59	25.31	25.43
839	NASDAQ	SOXX	Mon, Feb 24, 2014	25.60	25.73	25.57	25.57
838	NASDAQ	SOXX	Fri, Feb 21, 2014	25.63	25.68	25.40	25.47
837	NASDAQ	SOXX	Thu, Feb 20, 2014	25.42	25.61	25.37	25.58
836	NASDAQ	SOXX	Wed, Feb 19, 2014	25.38	25.52	25.34	25.41
835	NASDAQ	SOXX	Tue, Feb 18, 2014	25.40	25.45	25.24	25.43
834	NASDAQ	SOXX	Fri, Feb 14, 2014	25.17	25.39	25.11	25.36
833	NASDAQ	SOXX	Thu, Feb 13, 2014	24.80	25.21	24.76	25.20
832	NASDAQ	SOXX	Wed, Feb 12, 2014	24.77	24.94	24.77	24.92
831	NASDAQ	SOXX	Tue, Feb 11, 2014	24.42	24.76	24.42	24.70
830	NASDAQ	SOXX	Mon, Feb 10, 2014	24.29	24.41	24.27	24.38
829	NASDAQ	SOXX	Fri, Feb 7, 2014	23.97	24.28	23.89	24.26
828	NASDAQ	SOXX	Thu, Feb 6, 2014	23.55	23.92	23.55	23.88
827	NASDAQ	SOXX	Wed, Feb 5, 2014	23.38	23.60	23.24	23.51
826	NASDAQ	SOXX	Tue, Feb 4, 2014	23.51	23.52	23.34	23.48
825	NASDAQ	SOXX	Mon, Feb 3, 2014	23.95	23.95	23.39	23.44
824	NASDAQ	SOXX	Fri, Jan 31, 2014	23.78	24.06	23.76	23.97
823	NASDAQ	SOXX	Thu, Jan 30, 2014	23.99	24.15	23.92	24.08
822	NASDAQ	SOXX	Wed, Jan 29, 2014	23.72	23.99	23.72	23.78
821	NASDAQ	SOXX	Tue, Jan 28, 2014	23.78	23.92	23.65	23.87
820	NASDAQ	SOXX	Mon, Jan 27, 2014	23.99	24.04	23.63	23.78
819	NASDAQ	SOXX	Fri, Jan 24, 2014	24.37	24.41	23.93	23.94
818	NASDAQ	SOXX	Thu, Jan 23, 2014	24.63	24.64	24.38	24.51
817	NASDAQ	SOXX	Wed, Jan 22, 2014	24.49	24.80	24.45	24.76
816	NASDAQ	SOXX	Tue, Jan 21, 2014	24.46	24.51	24.31	24.50
815	NASDAQ	SOXX	Fri, Jan 17, 2014	24.37	24.52	24.31	24.36
814	NASDAQ	SOXX	Thu, Jan 16, 2014	24.55	24.63	24.45	24.50
813	NASDAQ	SOXX	Wed, Jan 15, 2014	24.54	24.71	24.50	24.62
812	NASDAQ	SOXX	Tue, Jan 14, 2014	23.95	24.45	23.95	24.41
811	NASDAQ	SOXX	Mon, Jan 13, 2014	24.13	24.20	23.82	23.89
810	NASDAQ	SOXX	Fri, Jan 10, 2014	24.07	24.20	24.05	24.17
809	NASDAQ	SOXX	Thu, Jan 9, 2014	24.29	24.29	23.97	24.06
808	NASDAQ	SOXX	Wed, Jan 8, 2014	24.07	24.26	24.00	24.24
807	NASDAQ	SOXX	Tue, Jan 7, 2014	23.74	23.92	23.73	23.88
806	NASDAQ	SOXX	Mon, Jan 6, 2014	23.84	23.84	23.67	23.72
805	NASDAQ	SOXX	Fri, Jan 3, 2014	23.90	23.90	23.74	23.83
804	NASDAQ	SOXX	Thu, Jan 2, 2014	24.09	24.09	23.80	23.90
803	NASDAQ	SOXX	Tue, Dec 31, 2013	24.10	24.24	24.10	24.24
802	NASDAQ	SOXX	Mon, Dec 30, 2013	23.98	24.08	23.96	24.01
801	NASDAQ	SOXX	Fri, Dec 27, 2013	23.97	24.03	23.96	23.97
800	NASDAQ	SOXX	Thu, Dec 26, 2013	23.96	24.00	23.91	23.95
799	NASDAQ	SOXX	Tue, Dec 24, 2013	23.85	23.94	23.83	23.86
798	NASDAQ	SOXX	Mon, Dec 23, 2013	23.71	23.83	23.70	23.80
797	NASDAQ	SOXX	Fri, Dec 20, 2013	23.53	23.75	23.51	23.70
796	NASDAQ	SOXX	Thu, Dec 19, 2013	23.58	23.60	23.40	23.49
795	NASDAQ	SOXX	Wed, Dec 18, 2013	23.48	23.65	23.13	23.59
794	NASDAQ	SOXX	Tue, Dec 17, 2013	23.24	23.52	23.24	23.47
793	NASDAQ	SOXX	Mon, Dec 16, 2013	23.22	23.37	23.09	23.22
792	NASDAQ	SOXX	Fri, Dec 13, 2013	23.01	23.06	22.89	22.94
791	NASDAQ	SOXX	Thu, Dec 12, 2013	23.17	23.19	22.94	22.99
790	NASDAQ	SOXX	Wed, Dec 11, 2013	23.40	23.44	23.13	23.18
789	NASDAQ	SOXX	Tue, Dec 10, 2013	23.43	23.49	23.34	23.38
788	NASDAQ	SOXX	Mon, Dec 9, 2013	23.49	23.54	23.42	23.44
787	NASDAQ	SOXX	Fri, Dec 6, 2013	23.36	23.44	23.35	23.39
786	NASDAQ	SOXX	Thu, Dec 5, 2013	23.10	23.23	23.08	23.12
785	NASDAQ	SOXX	Wed, Dec 4, 2013	23.13	23.23	22.92	23.07
784	NASDAQ	SOXX	Tue, Dec 3, 2013	23.04	23.26	23.04	23.18
783	NASDAQ	SOXX	Mon, Dec 2, 2013	23.15	23.22	23.07	23.10
782	NASDAQ	SOXX	Fri, Nov 29, 2013	23.13	23.23	23.12	23.16
781	NASDAQ	SOXX	Wed, Nov 27, 2013	22.98	23.15	22.92	23.12
780	NASDAQ	SOXX	Tue, Nov 26, 2013	22.88	23.10	22.88	23.06
779	NASDAQ	SOXX	Mon, Nov 25, 2013	22.90	22.91	22.70	22.86
778	NASDAQ	SOXX	Fri, Nov 22, 2013	22.83	22.91	22.77	22.89
777	NASDAQ	SOXX	Thu, Nov 21, 2013	22.53	22.88	22.53	22.86
776	NASDAQ	SOXX	Wed, Nov 20, 2013	22.59	22.64	22.43	22.46
775	NASDAQ	SOXX	Tue, Nov 19, 2013	22.87	22.89	22.56	22.58
774	NASDAQ	SOXX	Mon, Nov 18, 2013	23.08	23.08	22.80	22.84
773	NASDAQ	SOXX	Fri, Nov 15, 2013	22.95	23.08	22.83	23.05
772	NASDAQ	SOXX	Thu, Nov 14, 2013	22.95	22.98	22.86	22.90
771	NASDAQ	SOXX	Wed, Nov 13, 2013	22.68	23.02	22.68	23.00
770	NASDAQ	SOXX	Tue, Nov 12, 2013	22.58	22.81	22.58	22.81
769	NASDAQ	SOXX	Mon, Nov 11, 2013	22.74	22.74	22.57	22.67
768	NASDAQ	SOXX	Fri, Nov 8, 2013	22.46	22.68	22.42	22.67
767	NASDAQ	SOXX	Thu, Nov 7, 2013	22.85	22.85	22.40	22.43
766	NASDAQ	SOXX	Wed, Nov 6, 2013	22.88	22.93	22.74	22.83
765	NASDAQ	SOXX	Tue, Nov 5, 2013	22.69	22.86	22.59	22.79
764	NASDAQ	SOXX	Mon, Nov 4, 2013	22.92	22.92	22.80	22.84
763	NASDAQ	SOXX	Fri, Nov 1, 2013	23.02	23.04	22.78	22.86
762	NASDAQ	SOXX	Thu, Oct 31, 2013	22.84	23.07	22.84	22.96
761	NASDAQ	SOXX	Wed, Oct 30, 2013	22.94	22.97	22.74	22.81
760	NASDAQ	SOXX	Tue, Oct 29, 2013	22.64	22.93	22.64	22.93
759	NASDAQ	SOXX	Mon, Oct 28, 2013	22.47	22.60	22.41	22.57
758	NASDAQ	SOXX	Fri, Oct 25, 2013	22.38	22.46	22.35	22.42
757	NASDAQ	SOXX	Thu, Oct 24, 2013	22.35	22.44	22.29	22.35
756	NASDAQ	SOXX	Wed, Oct 23, 2013	22.55	22.56	22.05	22.15
755	NASDAQ	SOXX	Tue, Oct 22, 2013	23.00	23.00	22.80	22.91
754	NASDAQ	SOXX	Mon, Oct 21, 2013	22.93	22.99	22.88	22.96
753	NASDAQ	SOXX	Fri, Oct 18, 2013	22.86	22.92	22.71	22.90
752	NASDAQ	SOXX	Thu, Oct 17, 2013	22.53	22.84	22.45	22.84
751	NASDAQ	SOXX	Wed, Oct 16, 2013	22.49	22.70	22.49	22.67
750	NASDAQ	SOXX	Tue, Oct 15, 2013	22.61	22.71	22.44	22.46
749	NASDAQ	SOXX	Mon, Oct 14, 2013	22.35	22.69	22.33	22.66
748	NASDAQ	SOXX	Fri, Oct 11, 2013	22.35	22.56	22.28	22.49
747	NASDAQ	SOXX	Thu, Oct 10, 2013	22.17	22.48	22.17	22.44
746	NASDAQ	SOXX	Wed, Oct 9, 2013	22.07	22.07	21.73	21.95
745	NASDAQ	SOXX	Tue, Oct 8, 2013	22.42	22.46	21.95	22.03
744	NASDAQ	SOXX	Mon, Oct 7, 2013	22.30	22.53	22.25	22.39
743	NASDAQ	SOXX	Fri, Oct 4, 2013	22.39	22.56	22.36	22.50
742	NASDAQ	SOXX	Thu, Oct 3, 2013	22.41	22.51	22.12	22.33
741	NASDAQ	SOXX	Wed, Oct 2, 2013	22.27	22.39	22.24	22.39
740	NASDAQ	SOXX	Tue, Oct 1, 2013	22.25	22.47	22.21	22.43
739	NASDAQ	SOXX	Mon, Sep 30, 2013	22.01	22.28	21.92	22.22
738	NASDAQ	SOXX	Fri, Sep 27, 2013	22.26	22.28	22.15	22.19
737	NASDAQ	SOXX	Thu, Sep 26, 2013	22.44	22.51	22.30	22.37
736	NASDAQ	SOXX	Wed, Sep 25, 2013	22.37	22.51	22.25	22.39
735	NASDAQ	SOXX	Tue, Sep 24, 2013	22.30	22.46	22.21	22.36
734	NASDAQ	SOXX	Mon, Sep 23, 2013	22.57	22.57	22.23	22.32
733	NASDAQ	SOXX	Fri, Sep 20, 2013	22.59	22.66	22.39	22.42
732	NASDAQ	SOXX	Thu, Sep 19, 2013	22.66	22.68	22.47	22.54
731	NASDAQ	SOXX	Wed, Sep 18, 2013	22.44	22.64	22.32	22.61
730	NASDAQ	SOXX	Tue, Sep 17, 2013	22.39	22.46	22.33	22.41
729	NASDAQ	SOXX	Mon, Sep 16, 2013	22.35	22.46	22.24	22.25
728	NASDAQ	SOXX	Fri, Sep 13, 2013	22.07	22.18	21.98	22.18
727	NASDAQ	SOXX	Thu, Sep 12, 2013	22.17	22.25	22.06	22.08
726	NASDAQ	SOXX	Wed, Sep 11, 2013	22.18	22.28	22.03	22.22
725	NASDAQ	SOXX	Tue, Sep 10, 2013	21.98	22.29	21.98	22.28
724	NASDAQ	SOXX	Mon, Sep 9, 2013	21.63	21.92	21.63	21.86
723	NASDAQ	SOXX	Fri, Sep 6, 2013	21.73	21.75	21.42	21.57
722	NASDAQ	SOXX	Thu, Sep 5, 2013	21.57	21.71	21.57	21.67
721	NASDAQ	SOXX	Wed, Sep 4, 2013	21.11	21.55	21.07	21.51
720	NASDAQ	SOXX	Tue, Sep 3, 2013	21.05	21.24	20.88	20.98
719	NASDAQ	SOXX	Fri, Aug 30, 2013	20.98	20.99	20.73	20.80
718	NASDAQ	SOXX	Thu, Aug 29, 2013	20.79	21.02	20.76	20.98
717	NASDAQ	SOXX	Wed, Aug 28, 2013	20.56	20.83	20.56	20.77
716	NASDAQ	SOXX	Tue, Aug 27, 2013	20.82	20.82	20.46	20.50
715	NASDAQ	SOXX	Mon, Aug 26, 2013	21.05	21.15	21.01	21.02
714	NASDAQ	SOXX	Fri, Aug 23, 2013	21.09	21.16	20.96	21.06
713	NASDAQ	SOXX	Thu, Aug 22, 2013	20.89	21.10	20.89	21.06
712	NASDAQ	SOXX	Wed, Aug 21, 2013	20.89	21.00	20.82	20.83
711	NASDAQ	SOXX	Tue, Aug 20, 2013	20.85	21.04	20.85	20.99
710	NASDAQ	SOXX	Mon, Aug 19, 2013	20.94	21.05	20.83	20.84
709	NASDAQ	SOXX	Fri, Aug 16, 2013	20.95	21.17	20.87	20.99
708	NASDAQ	SOXX	Thu, Aug 15, 2013	21.12	21.18	20.90	20.92
707	NASDAQ	SOXX	Wed, Aug 14, 2013	21.55	21.59	21.37	21.40
706	NASDAQ	SOXX	Tue, Aug 13, 2013	21.62	21.76	21.41	21.73
705	NASDAQ	SOXX	Mon, Aug 12, 2013	21.32	21.54	21.27	21.48
704	NASDAQ	SOXX	Fri, Aug 9, 2013	21.47	21.51	21.37	21.40
703	NASDAQ	SOXX	Thu, Aug 8, 2013	21.59	21.62	21.39	21.51
702	NASDAQ	SOXX	Wed, Aug 7, 2013	21.67	21.67	21.41	21.50
701	NASDAQ	SOXX	Tue, Aug 6, 2013	21.83	21.80	21.63	21.73
700	NASDAQ	SOXX	Mon, Aug 5, 2013	21.84	21.90	21.81	21.87
699	NASDAQ	SOXX	Fri, Aug 2, 2013	21.98	21.98	21.77	21.91
698	NASDAQ	SOXX	Thu, Aug 1, 2013	21.86	22.05	21.82	22.03
697	NASDAQ	SOXX	Wed, Jul 31, 2013	21.56	21.77	21.56	21.66
696	NASDAQ	SOXX	Tue, Jul 30, 2013	21.36	21.60	21.36	21.55
695	NASDAQ	SOXX	Mon, Jul 29, 2013	21.36	21.46	21.25	21.29
694	NASDAQ	SOXX	Fri, Jul 26, 2013	21.44	21.44	21.32	21.43
693	NASDAQ	SOXX	Thu, Jul 25, 2013	21.48	21.62	21.36	21.60
692	NASDAQ	SOXX	Wed, Jul 24, 2013	21.96	21.99	21.47	21.49
691	NASDAQ	SOXX	Tue, Jul 23, 2013	22.05	22.19	21.86	21.90
690	NASDAQ	SOXX	Mon, Jul 22, 2013	22.04	22.04	21.89	21.96
689	NASDAQ	SOXX	Fri, Jul 19, 2013	21.97	22.02	21.84	22.01
688	NASDAQ	SOXX	Thu, Jul 18, 2013	22.17	22.25	21.99	22.06
687	NASDAQ	SOXX	Wed, Jul 17, 2013	22.24	22.34	22.19	22.25
686	NASDAQ	SOXX	Tue, Jul 16, 2013	22.19	22.32	22.14	22.24
685	NASDAQ	SOXX	Mon, Jul 15, 2013	22.21	22.21	22.12	22.16
684	NASDAQ	SOXX	Fri, Jul 12, 2013	22.11	22.20	22.06	22.16
683	NASDAQ	SOXX	Thu, Jul 11, 2013	21.92	22.05	21.81	22.04
682	NASDAQ	SOXX	Wed, Jul 10, 2013	21.33	21.61	21.33	21.57
681	NASDAQ	SOXX	Tue, Jul 9, 2013	21.33	21.40	21.26	21.35
680	NASDAQ	SOXX	Mon, Jul 8, 2013	21.63	21.64	21.06	21.12
679	NASDAQ	SOXX	Fri, Jul 5, 2013	21.46	21.57	21.32	21.55
678	NASDAQ	SOXX	Wed, Jul 3, 2013	21.11	21.37	21.11	21.27
677	NASDAQ	SOXX	Tue, Jul 2, 2013	21.13	21.39	21.04	21.18
676	NASDAQ	SOXX	Mon, Jul 1, 2013	21.27	21.38	21.14	21.15
675	NASDAQ	SOXX	Fri, Jun 28, 2013	21.13	21.31	20.94	21.17
674	NASDAQ	SOXX	Thu, Jun 27, 2013	21.18	21.28	21.10	21.10
673	NASDAQ	SOXX	Wed, Jun 26, 2013	21.20	21.23	20.90	21.03
672	NASDAQ	SOXX	Tue, Jun 25, 2013	20.72	21.01	20.64	20.96
671	NASDAQ	SOXX	Mon, Jun 24, 2013	20.76	20.76	20.31	20.46
670	NASDAQ	SOXX	Fri, Jun 21, 2013	21.04	21.04	20.65	20.91
669	NASDAQ	SOXX	Thu, Jun 20, 2013	21.23	21.24	20.78	20.82
668	NASDAQ	SOXX	Wed, Jun 19, 2013	21.78	21.85	21.49	21.50
667	NASDAQ	SOXX	Tue, Jun 18, 2013	21.44	21.77	21.50	21.76
666	NASDAQ	SOXX	Mon, Jun 17, 2013	21.29	21.54	21.30	21.40
665	NASDAQ	SOXX	Fri, Jun 14, 2013	21.22	21.29	21.06	21.10
664	NASDAQ	SOXX	Thu, Jun 13, 2013	20.75	21.21	20.71	21.18
663	NASDAQ	SOXX	Wed, Jun 12, 2013	21.20	21.24	20.74	20.76
662	NASDAQ	SOXX	Tue, Jun 11, 2013	21.23	21.32	20.99	21.00
661	NASDAQ	SOXX	Mon, Jun 10, 2013	21.40	21.52	21.31	21.49
660	NASDAQ	SOXX	Fri, Jun 7, 2013	21.16	21.38	21.03	21.36
659	NASDAQ	SOXX	Thu, Jun 6, 2013	21.09	21.22	20.86	21.04
658	NASDAQ	SOXX	Wed, Jun 5, 2013	21.34	21.37	21.06	21.07
657	NASDAQ	SOXX	Tue, Jun 4, 2013	21.39	21.62	21.33	21.40
656	NASDAQ	SOXX	Mon, Jun 3, 2013	21.33	21.49	21.07	21.30
655	NASDAQ	SOXX	Fri, May 31, 2013	21.41	21.55	21.23	21.23
654	NASDAQ	SOXX	Thu, May 30, 2013	21.28	21.59	21.25	21.51
653	NASDAQ	SOXX	Wed, May 29, 2013	20.99	21.25	20.97	21.18
652	NASDAQ	SOXX	Tue, May 28, 2013	21.14	21.27	21.05	21.10
651	NASDAQ	SOXX	Fri, May 24, 2013	20.86	20.91	20.71	20.91
650	NASDAQ	SOXX	Thu, May 23, 2013	20.62	20.95	20.56	20.92
649	NASDAQ	SOXX	Wed, May 22, 2013	21.33	21.47	20.82	20.92
648	NASDAQ	SOXX	Tue, May 21, 2013	21.27	21.32	21.22	21.25
647	NASDAQ	SOXX	Mon, May 20, 2013	21.30	21.37	21.22	21.26
646	NASDAQ	SOXX	Fri, May 17, 2013	21.13	21.31	21.09	21.30
645	NASDAQ	SOXX	Thu, May 16, 2013	21.21	21.28	21.01	21.03
644	NASDAQ	SOXX	Wed, May 15, 2013	20.96	21.25	20.96	21.18
643	NASDAQ	SOXX	Tue, May 14, 2013	20.94	21.01	20.85	20.97
642	NASDAQ	SOXX	Mon, May 13, 2013	20.98	21.05	20.85	20.88
641	NASDAQ	SOXX	Fri, May 10, 2013	20.92	21.09	20.92	21.08
640	NASDAQ	SOXX	Thu, May 9, 2013	20.77	20.99	20.71	20.90
639	NASDAQ	SOXX	Wed, May 8, 2013	20.51	20.80	20.54	20.74
638	NASDAQ	SOXX	Tue, May 7, 2013	20.61	20.61	20.42	20.52
637	NASDAQ	SOXX	Mon, May 6, 2013	20.49	20.61	20.42	20.51
636	NASDAQ	SOXX	Fri, May 3, 2013	20.39	20.52	20.35	20.35
635	NASDAQ	SOXX	Thu, May 2, 2013	20.09	20.23	19.94	20.19
634	NASDAQ	SOXX	Wed, May 1, 2013	20.02	20.11	19.90	19.93
633	NASDAQ	SOXX	Tue, Apr 30, 2013	19.96	20.09	19.82	20.08
632	NASDAQ	SOXX	Mon, Apr 29, 2013	19.73	19.98	19.70	19.93
631	NASDAQ	SOXX	Fri, Apr 26, 2013	19.77	19.77	19.62	19.69
630	NASDAQ	SOXX	Thu, Apr 25, 2013	19.80	20.00	19.75	19.88
629	NASDAQ	SOXX	Wed, Apr 24, 2013	19.42	19.74	19.38	19.69
628	NASDAQ	SOXX	Tue, Apr 23, 2013	19.21	19.48	19.17	19.44
627	NASDAQ	SOXX	Mon, Apr 22, 2013	18.96	19.11	18.66	19.04
626	NASDAQ	SOXX	Fri, Apr 19, 2013	18.77	18.89	18.55	18.84
625	NASDAQ	SOXX	Thu, Apr 18, 2013	19.07	19.18	18.64	18.70
624	NASDAQ	SOXX	Wed, Apr 17, 2013	19.28	19.28	18.79	18.86
623	NASDAQ	SOXX	Tue, Apr 16, 2013	19.27	19.53	19.21	19.51
622	NASDAQ	SOXX	Mon, Apr 15, 2013	19.42	19.52	19.09	19.12
621	NASDAQ	SOXX	Fri, Apr 12, 2013	19.54	19.63	19.37	19.60
620	NASDAQ	SOXX	Thu, Apr 11, 2013	19.64	19.80	19.56	19.68
619	NASDAQ	SOXX	Wed, Apr 10, 2013	19.44	19.78	19.39	19.77
618	NASDAQ	SOXX	Tue, Apr 9, 2013	19.09	19.47	19.06	19.34
617	NASDAQ	SOXX	Mon, Apr 8, 2013	18.95	19.16	18.77	19.15
616	NASDAQ	SOXX	Fri, Apr 5, 2013	18.68	18.95	18.58	18.92
615	NASDAQ	SOXX	Thu, Apr 4, 2013	18.79	19.03	18.69	19.02
614	NASDAQ	SOXX	Wed, Apr 3, 2013	19.23	19.22	18.71	18.78
613	NASDAQ	SOXX	Tue, Apr 2, 2013	19.40	19.44	19.09	19.16
612	NASDAQ	SOXX	Mon, Apr 1, 2013	19.78	19.78	19.28	19.33
611	NASDAQ	SOXX	Thu, Mar 28, 2013	19.58	19.75	19.52	19.74
610	NASDAQ	SOXX	Wed, Mar 27, 2013	19.46	19.63	19.34	19.60
609	NASDAQ	SOXX	Tue, Mar 26, 2013	19.51	19.58	19.43	19.56
608	NASDAQ	SOXX	Mon, Mar 25, 2013	19.50	19.57	19.29	19.41
607	NASDAQ	SOXX	Fri, Mar 22, 2013	19.44	19.58	19.38	19.50
606	NASDAQ	SOXX	Thu, Mar 21, 2013	19.49	19.49	19.26	19.29
605	NASDAQ	SOXX	Wed, Mar 20, 2013	19.46	19.61	19.43	19.60
604	NASDAQ	SOXX	Tue, Mar 19, 2013	19.48	19.54	19.18	19.35
603	NASDAQ	SOXX	Mon, Mar 18, 2013	19.47	19.60	19.33	19.43
602	NASDAQ	SOXX	Fri, Mar 15, 2013	20.02	20.02	19.63	19.68
601	NASDAQ	SOXX	Thu, Mar 14, 2013	20.02	20.10	19.98	20.00
600	NASDAQ	SOXX	Wed, Mar 13, 2013	19.84	19.96	19.73	19.90
599	NASDAQ	SOXX	Tue, Mar 12, 2013	19.73	19.86	19.68	19.84
598	NASDAQ	SOXX	Mon, Mar 11, 2013	19.72	19.78	19.57	19.76
597	NASDAQ	SOXX	Fri, Mar 8, 2013	19.78	19.83	19.57	19.74
596	NASDAQ	SOXX	Thu, Mar 7, 2013	19.67	19.80	19.65	19.71
595	NASDAQ	SOXX	Wed, Mar 6, 2013	19.66	19.73	19.57	19.62
594	NASDAQ	SOXX	Tue, Mar 5, 2013	19.38	19.64	19.38	19.60
593	NASDAQ	SOXX	Mon, Mar 4, 2013	19.22	19.26	19.08	19.22
592	NASDAQ	SOXX	Fri, Mar 1, 2013	19.22	19.34	19.02	19.27
591	NASDAQ	SOXX	Thu, Feb 28, 2013	19.35	19.49	19.31	19.35
590	NASDAQ	SOXX	Wed, Feb 27, 2013	19.14	19.43	19.04	19.34
589	NASDAQ	SOXX	Tue, Feb 26, 2013	19.02	19.07	18.87	19.03
588	NASDAQ	SOXX	Mon, Feb 25, 2013	19.37	19.44	18.90	18.90
587	NASDAQ	SOXX	Fri, Feb 22, 2013	19.05	19.28	18.99	19.27
586	NASDAQ	SOXX	Thu, Feb 21, 2013	19.17	19.17	18.74	18.87
585	NASDAQ	SOXX	Wed, Feb 20, 2013	19.67	19.67	19.22	19.23
584	NASDAQ	SOXX	Tue, Feb 19, 2013	19.45	19.66	19.44	19.65
583	NASDAQ	SOXX	Fri, Feb 15, 2013	19.54	19.59	19.35	19.43
582	NASDAQ	SOXX	Thu, Feb 14, 2013	19.27	19.54	19.25	19.53
581	NASDAQ	SOXX	Wed, Feb 13, 2013	19.33	19.43	19.25	19.33
580	NASDAQ	SOXX	Tue, Feb 12, 2013	19.23	19.33	19.21	19.29
579	NASDAQ	SOXX	Mon, Feb 11, 2013	19.25	19.31	19.16	19.26
578	NASDAQ	SOXX	Fri, Feb 8, 2013	18.99	19.25	18.99	19.25
577	NASDAQ	SOXX	Fri, Feb 1, 2013	18.67	19.04	18.67	19.04
576	NASDAQ	SOXX	Thu, Jan 31, 2013	18.73	18.83	18.64	18.67
575	NASDAQ	SOXX	Wed, Jan 30, 2013	18.70	18.84	18.69	18.72
574	NASDAQ	SOXX	Tue, Jan 29, 2013	18.79	18.79	18.64	18.70
573	NASDAQ	SOXX	Mon, Jan 28, 2013	18.79	18.89	18.76	18.82
572	NASDAQ	SOXX	Fri, Jan 25, 2013	18.67	18.87	18.65	18.77
571	NASDAQ	SOXX	Wed, Jan 23, 2013	18.52	18.74	18.52	18.71
570	NASDAQ	SOXX	Tue, Jan 22, 2013	18.58	18.58	18.41	18.51
569	NASDAQ	SOXX	Fri, Jan 18, 2013	18.66	18.66	18.48	18.57
568	NASDAQ	SOXX	Thu, Jan 17, 2013	18.42	18.69	18.37	18.65
567	NASDAQ	SOXX	Wed, Jan 16, 2013	18.06	18.34	18.06	18.30
566	NASDAQ	SOXX	Tue, Jan 15, 2013	18.13	18.13	18.00	18.09
565	NASDAQ	SOXX	Mon, Jan 14, 2013	18.22	18.23	18.03	18.19
564	NASDAQ	SOXX	Fri, Jan 11, 2013	18.12	18.24	18.11	18.22
563	NASDAQ	SOXX	Thu, Jan 10, 2013	17.89	18.15	17.89	18.13
562	NASDAQ	SOXX	Wed, Jan 9, 2013	17.79	17.88	17.76	17.87
561	NASDAQ	SOXX	Tue, Jan 8, 2013	17.88	17.92	17.68	17.70
560	NASDAQ	SOXX	Mon, Jan 7, 2013	17.99	17.99	17.81	17.91
559	NASDAQ	SOXX	Fri, Jan 4, 2013	18.02	18.02	17.87	17.97
558	NASDAQ	SOXX	Thu, Jan 3, 2013	18.09	18.12	17.92	17.98
557	NASDAQ	SOXX	Wed, Jan 2, 2013	17.37	18.09	17.37	18.10
556	NASDAQ	SOXX	Mon, Dec 31, 2012	17.05	17.39	17.02	17.35
555	NASDAQ	SOXX	Fri, Dec 28, 2012	17.17	17.22	17.04	17.05
554	NASDAQ	SOXX	Thu, Dec 27, 2012	17.24	17.24	16.97	17.16
553	NASDAQ	SOXX	Wed, Dec 26, 2012	17.38	17.52	17.23	17.25
552	NASDAQ	SOXX	Mon, Dec 24, 2012	17.44	17.44	17.32	17.37
551	NASDAQ	SOXX	Fri, Dec 21, 2012	17.62	17.62	17.16	17.45
550	NASDAQ	SOXX	Thu, Dec 20, 2012	17.65	17.65	17.48	17.61
549	NASDAQ	SOXX	Wed, Dec 19, 2012	17.60	17.78	17.60	17.64
548	NASDAQ	SOXX	Tue, Dec 18, 2012	17.43	17.69	17.37	17.68
547	NASDAQ	SOXX	Mon, Dec 17, 2012	17.32	17.45	17.23	17.36
546	NASDAQ	SOXX	Fri, Dec 14, 2012	17.42	17.43	17.21	17.28
545	NASDAQ	SOXX	Thu, Dec 13, 2012	17.61	17.73	17.36	17.42
544	NASDAQ	SOXX	Wed, Dec 12, 2012	17.65	17.76	17.56	17.58
543	NASDAQ	SOXX	Tue, Dec 11, 2012	17.42	17.70	17.39	17.65
542	NASDAQ	SOXX	Mon, Dec 10, 2012	17.20	17.36	17.20	17.32
541	NASDAQ	SOXX	Fri, Dec 7, 2012	17.24	17.25	17.10	17.21
540	NASDAQ	SOXX	Thu, Dec 6, 2012	16.97	17.19	16.97	17.17
539	NASDAQ	SOXX	Wed, Dec 5, 2012	17.06	17.06	16.87	17.00
538	NASDAQ	SOXX	Tue, Dec 4, 2012	16.89	17.06	16.84	17.00
537	NASDAQ	SOXX	Mon, Dec 3, 2012	17.10	17.13	16.89	16.90
536	NASDAQ	SOXX	Fri, Nov 30, 2012	17.01	17.07	16.93	16.98
535	NASDAQ	SOXX	Thu, Nov 29, 2012	17.02	17.08	16.90	17.00
534	NASDAQ	SOXX	Wed, Nov 28, 2012	16.78	16.97	16.53	16.95
533	NASDAQ	SOXX	Tue, Nov 27, 2012	16.82	16.93	16.75	16.77
532	NASDAQ	SOXX	Mon, Nov 26, 2012	16.75	16.86	16.70	16.81
531	NASDAQ	SOXX	Fri, Nov 23, 2012	16.58	16.83	16.52	16.74
530	NASDAQ	SOXX	Wed, Nov 21, 2012	16.43	16.48	16.38	16.47
529	NASDAQ	SOXX	Tue, Nov 20, 2012	16.47	16.47	16.25	16.41
528	NASDAQ	SOXX	Mon, Nov 19, 2012	16.38	16.48	16.29	16.48
527	NASDAQ	SOXX	Fri, Nov 16, 2012	16.20	16.24	15.86	16.15
526	NASDAQ	SOXX	Thu, Nov 15, 2012	16.40	16.43	16.10	16.15
525	NASDAQ	SOXX	Wed, Nov 14, 2012	16.60	16.76	16.32	16.35
524	NASDAQ	SOXX	Tue, Nov 13, 2012	16.65	16.77	16.60	16.62
523	NASDAQ	SOXX	Mon, Nov 12, 2012	16.82	16.86	16.65	16.75
522	NASDAQ	SOXX	Fri, Nov 9, 2012	16.71	16.95	16.67	16.74
521	NASDAQ	SOXX	Thu, Nov 8, 2012	16.91	17.02	16.71	16.72
520	NASDAQ	SOXX	Wed, Nov 7, 2012	17.15	17.20	16.83	16.91
519	NASDAQ	SOXX	Tue, Nov 6, 2012	17.14	17.42	17.14	17.38
518	NASDAQ	SOXX	Mon, Nov 5, 2012	16.84	17.18	16.80	17.13
517	NASDAQ	SOXX	Fri, Nov 2, 2012	17.17	17.20	16.84	16.83
516	NASDAQ	SOXX	Thu, Nov 1, 2012	16.61	17.19	16.61	17.15
515	NASDAQ	SOXX	Wed, Oct 31, 2012	16.62	16.76	16.55	16.63
514	NASDAQ	SOXX	Fri, Oct 26, 2012	16.53	16.72	16.48	16.60
513	NASDAQ	SOXX	Thu, Oct 25, 2012	16.49	16.56	16.36	16.55
512	NASDAQ	SOXX	Wed, Oct 24, 2012	16.75	16.75	16.29	16.31
511	NASDAQ	SOXX	Tue, Oct 23, 2012	16.35	16.60	16.28	16.57
510	NASDAQ	SOXX	Mon, Oct 22, 2012	16.50	16.65	16.43	16.53
509	NASDAQ	SOXX	Fri, Oct 19, 2012	17.02	17.02	16.50	16.49
508	NASDAQ	SOXX	Thu, Oct 18, 2012	17.07	17.15	16.92	17.00
507	NASDAQ	SOXX	Wed, Oct 17, 2012	17.04	17.26	17.01	17.17
506	NASDAQ	SOXX	Tue, Oct 16, 2012	16.86	17.21	16.86	17.20
505	NASDAQ	SOXX	Mon, Oct 15, 2012	16.58	16.86	16.58	16.82
504	NASDAQ	SOXX	Fri, Oct 12, 2012	16.68	16.73	16.57	16.59
503	NASDAQ	SOXX	Thu, Oct 11, 2012	16.84	16.84	16.67	16.69
502	NASDAQ	SOXX	Wed, Oct 10, 2012	16.87	16.87	16.62	16.64
501	NASDAQ	SOXX	Tue, Oct 9, 2012	17.13	17.13	16.82	16.87
500	NASDAQ	SOXX	Mon, Oct 8, 2012	17.21	17.25	17.10	17.14
499	NASDAQ	SOXX	Fri, Oct 5, 2012	17.41	17.62	17.30	17.33
498	NASDAQ	SOXX	Thu, Oct 4, 2012	17.24	17.38	17.16	17.35
497	NASDAQ	SOXX	Wed, Oct 3, 2012	17.35	17.36	17.19	17.26
496	NASDAQ	SOXX	Tue, Oct 2, 2012	17.32	17.34	17.20	17.31
495	NASDAQ	SOXX	Mon, Oct 1, 2012	17.39	17.47	17.18	17.23
494	NASDAQ	SOXX	Fri, Sep 28, 2012	17.34	17.41	17.26	17.29
493	NASDAQ	SOXX	Thu, Sep 27, 2012	17.19	17.47	17.07	17.43
492	NASDAQ	SOXX	Wed, Sep 26, 2012	17.02	17.08	16.82	17.05
491	NASDAQ	SOXX	Tue, Sep 25, 2012	17.60	17.73	17.15	17.17
490	NASDAQ	SOXX	Mon, Sep 24, 2012	17.80	17.82	17.61	17.69
489	NASDAQ	SOXX	Fri, Sep 21, 2012	18.06	18.13	17.94	17.94
488	NASDAQ	SOXX	Thu, Sep 20, 2012	18.00	18.04	17.83	17.92
487	NASDAQ	SOXX	Wed, Sep 19, 2012	18.13	18.22	18.08	18.10
486	NASDAQ	SOXX	Tue, Sep 18, 2012	18.22	18.27	18.17	18.21
485	NASDAQ	SOXX	Mon, Sep 17, 2012	18.47	18.49	18.22	18.29
484	NASDAQ	SOXX	Fri, Sep 14, 2012	18.36	18.67	18.33	18.48
483	NASDAQ	SOXX	Thu, Sep 13, 2012	18.08	18.30	17.91	18.24
482	NASDAQ	SOXX	Wed, Sep 12, 2012	18.11	18.20	17.99	18.08
481	NASDAQ	SOXX	Tue, Sep 11, 2012	17.96	18.11	17.91	18.04
480	NASDAQ	SOXX	Mon, Sep 10, 2012	18.12	18.18	17.90	17.92
479	NASDAQ	SOXX	Fri, Sep 7, 2012	18.38	18.38	18.13	18.24
478	NASDAQ	SOXX	Thu, Sep 6, 2012	17.88	18.38	17.87	18.29
477	NASDAQ	SOXX	Wed, Sep 5, 2012	17.84	17.94	17.69	17.75
476	NASDAQ	SOXX	Tue, Sep 4, 2012	18.01	18.01	17.66	17.84
475	NASDAQ	SOXX	Fri, Aug 31, 2012	17.92	18.07	17.75	17.98
474	NASDAQ	SOXX	Thu, Aug 30, 2012	17.93	17.96	17.74	17.77
473	NASDAQ	SOXX	Wed, Aug 29, 2012	18.03	18.12	17.92	18.05
472	NASDAQ	SOXX	Tue, Aug 28, 2012	18.05	18.13	17.96	18.03
471	NASDAQ	SOXX	Mon, Aug 27, 2012	18.18	18.21	17.99	18.05
470	NASDAQ	SOXX	Fri, Aug 24, 2012	18.02	18.17	17.91	18.12
469	NASDAQ	SOXX	Thu, Aug 23, 2012	18.07	18.10	17.92	18.03
468	NASDAQ	SOXX	Wed, Aug 22, 2012	18.25	18.25	18.03	18.14
467	NASDAQ	SOXX	Tue, Aug 21, 2012	18.32	18.51	18.21	18.27
466	NASDAQ	SOXX	Mon, Aug 20, 2012	18.33	18.33	18.14	18.26
465	NASDAQ	SOXX	Fri, Aug 17, 2012	18.53	18.53	18.32	18.38
464	NASDAQ	SOXX	Thu, Aug 16, 2012	18.23	18.56	18.22	18.52
463	NASDAQ	SOXX	Wed, Aug 15, 2012	18.12	18.32	18.07	18.23
462	NASDAQ	SOXX	Tue, Aug 14, 2012	18.41	18.41	18.05	18.13
461	NASDAQ	SOXX	Mon, Aug 13, 2012	18.38	18.38	18.08	18.27
460	NASDAQ	SOXX	Fri, Aug 10, 2012	18.34	18.43	18.29	18.43
459	NASDAQ	SOXX	Thu, Aug 9, 2012	18.20	18.36	18.17	18.33
458	NASDAQ	SOXX	Wed, Aug 8, 2012	18.08	18.24	18.04	18.19
457	NASDAQ	SOXX	Tue, Aug 7, 2012	17.88	18.28	17.88	18.15
456	NASDAQ	SOXX	Mon, Aug 6, 2012	17.72	17.88	17.72	17.74
455	NASDAQ	SOXX	Fri, Aug 3, 2012	17.30	17.79	17.30	17.68
454	NASDAQ	SOXX	Thu, Aug 2, 2012	17.21	17.57	17.15	17.29
453	NASDAQ	SOXX	Wed, Aug 1, 2012	17.49	17.55	17.28	17.39
452	NASDAQ	SOXX	Tue, Jul 31, 2012	17.25	17.59	17.25	17.40
451	NASDAQ	SOXX	Mon, Jul 30, 2012	17.42	17.54	17.16	17.27
450	NASDAQ	SOXX	Fri, Jul 27, 2012	17.06	17.47	17.02	17.43
449	NASDAQ	SOXX	Thu, Jul 26, 2012	16.64	17.14	16.64	17.01
448	NASDAQ	SOXX	Wed, Jul 25, 2012	16.33	16.85	16.33	16.64
447	NASDAQ	SOXX	Tue, Jul 24, 2012	16.48	16.48	16.16	16.32
446	NASDAQ	SOXX	Mon, Jul 23, 2012	16.22	16.46	16.00	16.39
445	NASDAQ	SOXX	Fri, Jul 20, 2012	16.83	16.86	16.54	16.53
444	NASDAQ	SOXX	Thu, Jul 19, 2012	16.49	16.95	16.49	16.81
443	NASDAQ	SOXX	Wed, Jul 18, 2012	15.89	16.58	15.85	16.48
442	NASDAQ	SOXX	Tue, Jul 17, 2012	16.08	16.08	15.67	15.94
441	NASDAQ	SOXX	Mon, Jul 16, 2012	16.18	16.18	15.89	16.00
440	NASDAQ	SOXX	Fri, Jul 13, 2012	16.09	16.22	16.05	16.15
439	NASDAQ	SOXX	Thu, Jul 12, 2012	16.30	16.30	15.89	16.04
438	NASDAQ	SOXX	Wed, Jul 11, 2012	16.45	16.55	16.22	16.30
437	NASDAQ	SOXX	Tue, Jul 10, 2012	16.71	16.92	16.36	16.48
436	NASDAQ	SOXX	Mon, Jul 9, 2012	17.02	17.07	16.77	16.83
435	NASDAQ	SOXX	Fri, Jul 6, 2012	17.48	17.48	16.90	17.05
434	NASDAQ	SOXX	Thu, Jul 5, 2012	17.69	17.69	17.32	17.49
433	NASDAQ	SOXX	Tue, Jul 3, 2012	17.40	17.65	17.40	17.63
432	NASDAQ	SOXX	Mon, Jul 2, 2012	17.53	17.54	17.28	17.41
431	NASDAQ	SOXX	Fri, Jun 29, 2012	16.71	17.43	16.71	17.44
430	NASDAQ	SOXX	Thu, Jun 28, 2012	16.72	16.77	16.49	16.71
429	NASDAQ	SOXX	Wed, Jun 27, 2012	16.63	16.86	16.62	16.82
428	NASDAQ	SOXX	Tue, Jun 26, 2012	16.57	16.68	16.42	16.61
427	NASDAQ	SOXX	Mon, Jun 25, 2012	16.95	16.95	16.51	16.54
426	NASDAQ	SOXX	Fri, Jun 22, 2012	16.98	17.15	16.93	17.10
425	NASDAQ	SOXX	Thu, Jun 21, 2012	17.52	17.52	16.84	16.85
424	NASDAQ	SOXX	Wed, Jun 20, 2012	17.43	17.64	17.39	17.57
423	NASDAQ	SOXX	Tue, Jun 19, 2012	17.36	17.48	17.25	17.42
422	NASDAQ	SOXX	Mon, Jun 18, 2012	16.89	17.33	16.89	17.23
421	NASDAQ	SOXX	Fri, Jun 15, 2012	16.73	17.01	16.73	16.99
420	NASDAQ	SOXX	Thu, Jun 14, 2012	16.77	16.80	16.54	16.73
419	NASDAQ	SOXX	Wed, Jun 13, 2012	16.91	17.01	16.70	16.77
418	NASDAQ	SOXX	Tue, Jun 12, 2012	16.65	16.95	16.61	16.90
417	NASDAQ	SOXX	Mon, Jun 11, 2012	17.11	17.15	16.55	16.60
416	NASDAQ	SOXX	Fri, Jun 8, 2012	16.61	16.92	16.54	16.84
415	NASDAQ	SOXX	Thu, Jun 7, 2012	17.08	17.13	16.63	16.67
414	NASDAQ	SOXX	Wed, Jun 6, 2012	16.34	16.90	16.34	16.82
413	NASDAQ	SOXX	Tue, Jun 5, 2012	16.00	16.37	16.00	16.30
412	NASDAQ	SOXX	Mon, Jun 4, 2012	16.05	16.22	15.82	16.00
411	NASDAQ	SOXX	Fri, Jun 1, 2012	16.42	16.42	16.00	16.02
410	NASDAQ	SOXX	Thu, May 31, 2012	16.88	16.88	16.51	16.74
409	NASDAQ	SOXX	Wed, May 30, 2012	17.21	17.21	16.82	16.92
408	NASDAQ	SOXX	Tue, May 29, 2012	17.02	17.26	17.01	17.16
407	NASDAQ	SOXX	Fri, May 25, 2012	16.63	16.92	16.63	16.80
406	NASDAQ	SOXX	Thu, May 24, 2012	16.92	16.92	16.54	16.63
405	NASDAQ	SOXX	Wed, May 23, 2012	16.81	16.89	16.48	16.87
404	NASDAQ	SOXX	Tue, May 22, 2012	16.94	16.94	16.70	16.80
403	NASDAQ	SOXX	Mon, May 21, 2012	16.51	16.94	16.51	16.93
402	NASDAQ	SOXX	Fri, May 18, 2012	16.94	16.94	16.47	16.51
401	NASDAQ	SOXX	Thu, May 17, 2012	17.23	17.28	16.83	16.84
400	NASDAQ	SOXX	Wed, May 16, 2012	17.49	17.61	17.19	17.22
399	NASDAQ	SOXX	Tue, May 15, 2012	17.67	17.82	17.45	17.49
398	NASDAQ	SOXX	Mon, May 14, 2012	17.67	17.79	17.59	17.67
397	NASDAQ	SOXX	Fri, May 11, 2012	17.68	18.06	17.67	17.85
396	NASDAQ	SOXX	Thu, May 10, 2012	17.92	17.93	17.59	17.72
395	NASDAQ	SOXX	Wed, May 9, 2012	17.60	17.87	17.42	17.79
394	NASDAQ	SOXX	Tue, May 8, 2012	17.82	17.88	17.48	17.85
393	NASDAQ	SOXX	Mon, May 7, 2012	18.00	18.09	17.92	17.96
392	NASDAQ	SOXX	Fri, May 4, 2012	18.30	18.39	17.97	18.01
391	NASDAQ	SOXX	Thu, May 3, 2012	18.83	18.94	18.36	18.39
390	NASDAQ	SOXX	Wed, May 2, 2012	18.61	18.88	18.59	18.84
389	NASDAQ	SOXX	Tue, May 1, 2012	18.69	18.91	18.63	18.76
388	NASDAQ	SOXX	Mon, Apr 30, 2012	18.80	18.80	18.68	18.69
387	NASDAQ	SOXX	Fri, Apr 27, 2012	18.82	18.84	18.60	18.78
386	NASDAQ	SOXX	Thu, Apr 26, 2012	18.42	18.81	18.42	18.78
385	NASDAQ	SOXX	Wed, Apr 25, 2012	17.95	18.39	17.95	18.37
384	NASDAQ	SOXX	Tue, Apr 24, 2012	18.13	18.18	17.90	17.95
383	NASDAQ	SOXX	Mon, Apr 23, 2012	18.09	18.11	17.92	18.09
382	NASDAQ	SOXX	Fri, Apr 20, 2012	18.77	18.77	18.30	18.31
381	NASDAQ	SOXX	Thu, Apr 19, 2012	18.96	19.20	18.65	18.76
380	NASDAQ	SOXX	Wed, Apr 18, 2012	18.92	19.05	18.78	18.96
379	NASDAQ	SOXX	Tue, Apr 17, 2012	18.97	19.21	18.97	19.13
378	NASDAQ	SOXX	Mon, Apr 16, 2012	19.00	19.02	18.66	18.83
377	NASDAQ	SOXX	Fri, Apr 13, 2012	19.17	19.17	18.82	18.82
376	NASDAQ	SOXX	Thu, Apr 12, 2012	18.89	19.24	18.86	19.17
375	NASDAQ	SOXX	Wed, Apr 11, 2012	18.75	18.95	18.72	18.82
374	NASDAQ	SOXX	Tue, Apr 10, 2012	18.85	18.98	18.47	18.52
373	NASDAQ	SOXX	Mon, Apr 9, 2012	18.83	18.91	18.74	18.85
372	NASDAQ	SOXX	Thu, Apr 5, 2012	18.99	19.18	18.99	19.13
371	NASDAQ	SOXX	Wed, Apr 4, 2012	19.51	19.51	18.91	19.07
370	NASDAQ	SOXX	Tue, Apr 3, 2012	19.73	19.76	19.44	19.51
369	NASDAQ	SOXX	Mon, Apr 2, 2012	19.73	19.88	19.53	19.82
368	NASDAQ	SOXX	Fri, Mar 30, 2012	19.75	19.94	19.66	19.83
367	NASDAQ	SOXX	Thu, Mar 29, 2012	19.55	19.77	19.48	19.75
366	NASDAQ	SOXX	Wed, Mar 28, 2012	19.99	20.01	19.59	19.71
365	NASDAQ	SOXX	Tue, Mar 27, 2012	19.98	20.11	19.96	19.96
364	NASDAQ	SOXX	Mon, Mar 26, 2012	19.70	19.98	19.70	19.98
363	NASDAQ	SOXX	Fri, Mar 23, 2012	19.67	19.74	19.50	19.73
362	NASDAQ	SOXX	Thu, Mar 22, 2012	19.63	19.74	19.53	19.68
361	NASDAQ	SOXX	Wed, Mar 21, 2012	19.73	19.89	19.67	19.80
360	NASDAQ	SOXX	Tue, Mar 20, 2012	19.74	19.79	19.56	19.73
359	NASDAQ	SOXX	Mon, Mar 19, 2012	19.74	19.95	19.65	19.87
358	NASDAQ	SOXX	Fri, Mar 16, 2012	19.70	19.77	19.63	19.73
357	NASDAQ	SOXX	Thu, Mar 15, 2012	19.41	19.72	19.41	19.70
356	NASDAQ	SOXX	Wed, Mar 14, 2012	19.43	19.64	19.29	19.32
355	NASDAQ	SOXX	Tue, Mar 13, 2012	18.96	19.39	18.96	19.39
354	NASDAQ	SOXX	Mon, Mar 12, 2012	19.15	19.15	18.91	18.96
353	NASDAQ	SOXX	Fri, Mar 9, 2012	18.95	19.17	18.94	19.15
352	NASDAQ	SOXX	Thu, Mar 8, 2012	18.84	18.99	18.75	18.95
351	NASDAQ	SOXX	Wed, Mar 7, 2012	18.43	18.74	18.43	18.67
350	NASDAQ	SOXX	Tue, Mar 6, 2012	18.56	18.56	18.17	18.39
349	NASDAQ	SOXX	Mon, Mar 5, 2012	18.97	18.98	18.50	18.56
348	NASDAQ	SOXX	Fri, Mar 2, 2012	19.24	19.35	19.02	19.04
347	NASDAQ	SOXX	Thu, Mar 1, 2012	19.29	19.42	19.16	19.24
346	NASDAQ	SOXX	Wed, Feb 29, 2012	19.52	19.55	19.19	19.21
345	NASDAQ	SOXX	Tue, Feb 28, 2012	19.24	19.62	19.24	19.52
344	NASDAQ	SOXX	Mon, Feb 27, 2012	19.08	19.35	18.96	19.22
343	NASDAQ	SOXX	Fri, Feb 24, 2012	19.28	19.37	19.17	19.20
342	NASDAQ	SOXX	Thu, Feb 23, 2012	19.20	19.28	18.97	19.24
341	NASDAQ	SOXX	Wed, Feb 22, 2012	19.27	19.39	19.15	19.21
340	NASDAQ	SOXX	Tue, Feb 21, 2012	19.62	19.62	19.22	19.30
339	NASDAQ	SOXX	Fri, Feb 17, 2012	19.73	19.86	19.52	19.56
338	NASDAQ	SOXX	Thu, Feb 16, 2012	19.26	19.76	19.22	19.73
337	NASDAQ	SOXX	Wed, Feb 15, 2012	19.17	19.49	19.17	19.26
336	NASDAQ	SOXX	Tue, Feb 14, 2012	19.08	19.16	18.98	19.16
335	NASDAQ	SOXX	Mon, Feb 13, 2012	19.01	19.11	18.82	19.08
334	NASDAQ	SOXX	Fri, Feb 10, 2012	19.18	19.25	18.94	19.01
333	NASDAQ	SOXX	Thu, Feb 9, 2012	19.35	19.45	19.25	19.41
332	NASDAQ	SOXX	Wed, Feb 8, 2012	19.14	19.48	19.14	19.35
331	NASDAQ	SOXX	Tue, Feb 7, 2012	19.03	19.16	18.89	19.11
330	NASDAQ	SOXX	Mon, Feb 6, 2012	19.36	19.36	19.00	19.09
329	NASDAQ	SOXX	Fri, Feb 3, 2012	19.26	19.40	19.18	19.36
328	NASDAQ	SOXX	Thu, Feb 2, 2012	18.98	19.15	18.92	19.01
327	NASDAQ	SOXX	Wed, Feb 1, 2012	18.49	19.05	18.49	18.93
326	NASDAQ	SOXX	Tue, Jan 31, 2012	18.48	18.66	18.38	18.49
325	NASDAQ	SOXX	Mon, Jan 30, 2012	18.56	18.56	18.28	18.48
324	NASDAQ	SOXX	Fri, Jan 27, 2012	18.57	18.75	18.51	18.69
323	NASDAQ	SOXX	Thu, Jan 26, 2012	18.89	18.98	18.52	18.62
322	NASDAQ	SOXX	Wed, Jan 25, 2012	18.74	18.86	18.53	18.82
321	NASDAQ	SOXX	Tue, Jan 24, 2012	18.61	18.80	18.54	18.74
320	NASDAQ	SOXX	Mon, Jan 23, 2012	18.73	18.81	18.53	18.67
319	NASDAQ	SOXX	Fri, Jan 20, 2012	18.63	18.75	18.56	18.73
318	NASDAQ	SOXX	Thu, Jan 19, 2012	18.29	18.66	18.29	18.63
317	NASDAQ	SOXX	Wed, Jan 18, 2012	17.59	18.32	17.59	18.29
316	NASDAQ	SOXX	Tue, Jan 17, 2012	17.51	17.59	17.39	17.41
315	NASDAQ	SOXX	Fri, Jan 13, 2012	17.54	17.55	17.30	17.33
314	NASDAQ	SOXX	Thu, Jan 12, 2012	17.58	17.74	17.47	17.71
313	NASDAQ	SOXX	Wed, Jan 11, 2012	17.39	17.57	17.34	17.53
312	NASDAQ	SOXX	Tue, Jan 10, 2012	17.29	17.56	17.29	17.46
311	NASDAQ	SOXX	Mon, Jan 9, 2012	16.96	17.32	16.96	17.29
310	NASDAQ	SOXX	Fri, Jan 6, 2012	16.91	16.99	16.78	16.96
309	NASDAQ	SOXX	Thu, Jan 5, 2012	16.67	16.93	16.61	16.91
308	NASDAQ	SOXX	Wed, Jan 4, 2012	16.66	16.70	16.46	16.67
307	NASDAQ	SOXX	Tue, Jan 3, 2012	16.47	16.95	16.47	16.66
306	NASDAQ	SOXX	Fri, Dec 30, 2011	16.49	16.60	16.47	16.48
305	NASDAQ	SOXX	Thu, Dec 29, 2011	16.46	16.55	16.37	16.54
304	NASDAQ	SOXX	Wed, Dec 28, 2011	16.65	16.65	16.37	16.39
303	NASDAQ	SOXX	Tue, Dec 27, 2011	16.66	16.77	16.57	16.64
302	NASDAQ	SOXX	Fri, Dec 23, 2011	16.61	16.67	16.51	16.66
301	NASDAQ	SOXX	Thu, Dec 22, 2011	16.02	16.64	16.02	16.58
300	NASDAQ	SOXX	Wed, Dec 21, 2011	16.27	16.27	15.85	16.06
299	NASDAQ	SOXX	Tue, Dec 20, 2011	15.97	16.29	15.97	16.25
298	NASDAQ	SOXX	Mon, Dec 19, 2011	16.02	16.05	15.54	15.55
297	NASDAQ	SOXX	Fri, Dec 16, 2011	15.86	16.21	15.86	15.99
296	NASDAQ	SOXX	Thu, Dec 15, 2011	16.14	16.21	15.80	15.86
295	NASDAQ	SOXX	Wed, Dec 14, 2011	16.15	16.19	15.85	15.89
294	NASDAQ	SOXX	Tue, Dec 13, 2011	16.54	16.73	16.07	16.15
293	NASDAQ	SOXX	Mon, Dec 12, 2011	16.73	16.73	16.33	16.53
292	NASDAQ	SOXX	Fri, Dec 9, 2011	16.60	17.07	16.51	17.01
291	NASDAQ	SOXX	Thu, Dec 8, 2011	17.15	17.30	16.76	16.80
290	NASDAQ	SOXX	Wed, Dec 7, 2011	16.98	17.32	16.88	17.29
289	NASDAQ	SOXX	Tue, Dec 6, 2011	17.12	17.17	16.95	17.09
288	NASDAQ	SOXX	Mon, Dec 5, 2011	17.14	17.29	17.03	17.12
287	NASDAQ	SOXX	Fri, Dec 2, 2011	17.20	17.24	16.94	16.96
286	NASDAQ	SOXX	Thu, Dec 1, 2011	16.89	17.02	16.75	16.98
285	NASDAQ	SOXX	Wed, Nov 30, 2011	16.41	16.89	16.41	16.89
284	NASDAQ	SOXX	Tue, Nov 29, 2011	16.12	16.20	15.91	15.95
283	NASDAQ	SOXX	Mon, Nov 28, 2011	15.57	16.18	15.57	16.07
282	NASDAQ	SOXX	Fri, Nov 25, 2011	15.68	15.89	15.57	15.57
281	NASDAQ	SOXX	Wed, Nov 23, 2011	16.09	16.11	15.75	15.75
280	NASDAQ	SOXX	Tue, Nov 22, 2011	16.47	16.59	16.18	16.27
279	NASDAQ	SOXX	Mon, Nov 21, 2011	16.53	16.57	16.24	16.47
278	NASDAQ	SOXX	Fri, Nov 18, 2011	17.01	17.03	16.71	16.78
277	NASDAQ	SOXX	Thu, Nov 17, 2011	17.58	17.58	16.75	16.92
276	NASDAQ	SOXX	Wed, Nov 16, 2011	17.73	17.90	17.49	17.63
275	NASDAQ	SOXX	Tue, Nov 15, 2011	17.39	17.81	17.39	17.73
274	NASDAQ	SOXX	Mon, Nov 14, 2011	17.70	17.76	17.37	17.47
273	NASDAQ	SOXX	Fri, Nov 11, 2011	17.10	17.76	17.10	17.70
272	NASDAQ	SOXX	Thu, Nov 10, 2011	17.16	17.21	16.84	17.09
271	NASDAQ	SOXX	Wed, Nov 9, 2011	17.77	17.77	16.92	16.95
270	NASDAQ	SOXX	Tue, Nov 8, 2011	17.80	17.84	17.48	17.77
269	NASDAQ	SOXX	Mon, Nov 7, 2011	17.69	17.70	17.34	17.66
268	NASDAQ	SOXX	Fri, Nov 4, 2011	17.38	17.75	17.35	17.68
267	NASDAQ	SOXX	Thu, Nov 3, 2011	17.14	17.51	16.81	17.49
266	NASDAQ	SOXX	Wed, Nov 2, 2011	17.04	17.13	16.84	16.97
265	NASDAQ	SOXX	Tue, Nov 1, 2011	17.45	17.45	16.78	16.88
264	NASDAQ	SOXX	Mon, Oct 31, 2011	17.89	17.89	17.44	17.45
263	NASDAQ	SOXX	Fri, Oct 28, 2011	17.86	17.90	17.73	17.89
262	NASDAQ	SOXX	Thu, Oct 27, 2011	17.13	17.97	17.13	17.86
261	NASDAQ	SOXX	Wed, Oct 26, 2011	17.03	17.31	16.76	17.12
260	NASDAQ	SOXX	Tue, Oct 25, 2011	17.18	17.35	17.01	17.03
259	NASDAQ	SOXX	Mon, Oct 24, 2011	16.79	17.38	16.79	17.36
258	NASDAQ	SOXX	Fri, Oct 21, 2011	16.42	17.00	16.42	16.79
257	NASDAQ	SOXX	Thu, Oct 20, 2011	16.70	16.70	16.11	16.42
256	NASDAQ	SOXX	Wed, Oct 19, 2011	17.09	17.09	16.67	16.70
255	NASDAQ	SOXX	Tue, Oct 18, 2011	16.74	17.12	16.53	17.09
254	NASDAQ	SOXX	Mon, Oct 17, 2011	17.19	17.19	16.66	16.71
253	NASDAQ	SOXX	Fri, Oct 14, 2011	17.17	17.20	16.89	17.19
252	NASDAQ	SOXX	Thu, Oct 13, 2011	16.66	17.03	16.58	16.99
251	NASDAQ	SOXX	Wed, Oct 12, 2011	16.50	16.83	16.50	16.66
250	NASDAQ	SOXX	Tue, Oct 11, 2011	16.55	16.58	16.39	16.50
249	NASDAQ	SOXX	Mon, Oct 10, 2011	16.33	16.63	16.33	16.55
248	NASDAQ	SOXX	Fri, Oct 7, 2011	16.03	16.30	15.94	16.10
247	NASDAQ	SOXX	Thu, Oct 6, 2011	15.83	16.04	15.62	16.03
246	NASDAQ	SOXX	Wed, Oct 5, 2011	15.33	15.87	15.14	15.83
245	NASDAQ	SOXX	Tue, Oct 4, 2011	14.73	15.36	14.55	15.36
244	NASDAQ	SOXX	Mon, Oct 3, 2011	15.19	15.36	14.73	14.73
243	NASDAQ	SOXX	Fri, Sep 30, 2011	15.60	15.73	15.30	15.29
242	NASDAQ	SOXX	Thu, Sep 29, 2011	16.04	16.31	15.53	15.83
241	NASDAQ	SOXX	Wed, Sep 28, 2011	16.52	16.60	16.04	16.04
240	NASDAQ	SOXX	Tue, Sep 27, 2011	16.53	16.85	16.43	16.52
239	NASDAQ	SOXX	Mon, Sep 26, 2011	16.25	16.34	15.85	16.23
238	NASDAQ	SOXX	Fri, Sep 23, 2011	15.97	16.35	15.80	16.29
237	NASDAQ	SOXX	Thu, Sep 22, 2011	16.53	16.53	15.70	15.97
236	NASDAQ	SOXX	Wed, Sep 21, 2011	16.94	17.07	16.54	16.53
235	NASDAQ	SOXX	Tue, Sep 20, 2011	17.17	17.22	16.86	16.87
234	NASDAQ	SOXX	Mon, Sep 19, 2011	17.28	17.28	16.81	17.08
233	NASDAQ	SOXX	Fri, Sep 16, 2011	17.25	17.46	17.21	17.28
232	NASDAQ	SOXX	Thu, Sep 15, 2011	17.00	17.30	17.00	17.25
231	NASDAQ	SOXX	Wed, Sep 14, 2011	16.57	17.18	16.57	17.00
230	NASDAQ	SOXX	Tue, Sep 13, 2011	16.36	16.62	16.23	16.57
229	NASDAQ	SOXX	Mon, Sep 12, 2011	15.60	16.26	15.60	16.24
228	NASDAQ	SOXX	Fri, Sep 9, 2011	15.87	16.19	15.68	15.77
227	NASDAQ	SOXX	Thu, Sep 8, 2011	16.03	16.34	15.85	15.94
226	NASDAQ	SOXX	Wed, Sep 7, 2011	15.63	16.04	15.63	16.03
225	NASDAQ	SOXX	Tue, Sep 6, 2011	14.95	15.38	14.95	15.35
224	NASDAQ	SOXX	Fri, Sep 2, 2011	15.83	15.83	15.37	15.46
223	NASDAQ	SOXX	Thu, Sep 1, 2011	16.11	16.32	15.82	15.83
222	NASDAQ	SOXX	Wed, Aug 31, 2011	16.30	16.46	15.99	16.10
221	NASDAQ	SOXX	Tue, Aug 30, 2011	16.22	16.31	15.98	16.21
220	NASDAQ	SOXX	Mon, Aug 29, 2011	15.65	16.22	15.65	16.22
219	NASDAQ	SOXX	Fri, Aug 26, 2011	15.22	15.71	14.99	15.64
218	NASDAQ	SOXX	Thu, Aug 25, 2011	15.53	15.73	15.19	15.22
217	NASDAQ	SOXX	Wed, Aug 24, 2011	15.64	15.78	15.33	15.64
216	NASDAQ	SOXX	Tue, Aug 23, 2011	14.88	15.65	14.88	15.65
215	NASDAQ	SOXX	Mon, Aug 22, 2011	14.76	15.18	14.76	14.88
214	NASDAQ	SOXX	Fri, Aug 19, 2011	14.89	15.36	14.72	14.76
213	NASDAQ	SOXX	Thu, Aug 18, 2011	15.97	15.97	14.92	15.03
212	NASDAQ	SOXX	Wed, Aug 17, 2011	16.02	16.32	15.82	15.97
211	NASDAQ	SOXX	Tue, Aug 16, 2011	16.39	16.39	15.87	16.07
210	NASDAQ	SOXX	Mon, Aug 15, 2011	16.08	16.39	16.08	16.39
209	NASDAQ	SOXX	Fri, Aug 12, 2011	16.38	16.41	15.97	16.08
208	NASDAQ	SOXX	Thu, Aug 11, 2011	15.35	16.33	15.35	16.15
207	NASDAQ	SOXX	Wed, Aug 10, 2011	15.31	15.85	15.15	15.35
206	NASDAQ	SOXX	Tue, Aug 9, 2011	14.98	15.68	14.78	15.67
205	NASDAQ	SOXX	Mon, Aug 8, 2011	15.39	15.60	14.91	14.98
204	NASDAQ	SOXX	Fri, Aug 5, 2011	16.30	16.53	15.37	15.82
203	NASDAQ	SOXX	Thu, Aug 4, 2011	16.90	16.93	16.15	16.14
202	NASDAQ	SOXX	Wed, Aug 3, 2011	16.95	17.17	16.61	17.14
201	NASDAQ	SOXX	Tue, Aug 2, 2011	17.47	17.47	16.93	16.93
200	NASDAQ	SOXX	Mon, Aug 1, 2011	17.47	17.80	17.23	17.47
199	NASDAQ	SOXX	Fri, Jul 29, 2011	17.63	17.64	17.25	17.47
198	NASDAQ	SOXX	Thu, Jul 28, 2011	17.66	17.94	17.45	17.63
197	NASDAQ	SOXX	Wed, Jul 27, 2011	18.16	18.16	17.63	17.65
196	NASDAQ	SOXX	Tue, Jul 26, 2011	18.19	18.55	18.19	18.34
195	NASDAQ	SOXX	Mon, Jul 25, 2011	18.44	18.44	18.06	18.19
194	NASDAQ	SOXX	Fri, Jul 22, 2011	18.00	18.48	18.00	18.44
193	NASDAQ	SOXX	Thu, Jul 21, 2011	17.83	18.05	17.57	18.00
192	NASDAQ	SOXX	Wed, Jul 20, 2011	17.93	18.02	17.73	17.83
191	NASDAQ	SOXX	Tue, Jul 19, 2011	17.36	17.97	17.36	17.94
190	NASDAQ	SOXX	Mon, Jul 18, 2011	17.60	17.60	17.22	17.36
189	NASDAQ	SOXX	Fri, Jul 15, 2011	17.50	17.62	17.39	17.61
188	NASDAQ	SOXX	Thu, Jul 14, 2011	17.78	18.01	17.47	17.50
187	NASDAQ	SOXX	Wed, Jul 13, 2011	17.83	18.06	17.71	17.78
186	NASDAQ	SOXX	Tue, Jul 12, 2011	18.20	18.20	17.74	17.83
185	NASDAQ	SOXX	Mon, Jul 11, 2011	18.68	18.73	18.30	18.36
184	NASDAQ	SOXX	Fri, Jul 8, 2011	18.97	18.97	18.49	18.68
183	NASDAQ	SOXX	Thu, Jul 7, 2011	18.59	19.07	18.59	18.97
182	NASDAQ	SOXX	Wed, Jul 6, 2011	18.73	18.73	18.44	18.59
181	NASDAQ	SOXX	Tue, Jul 5, 2011	18.92	18.94	18.64	18.73
180	NASDAQ	SOXX	Fri, Jul 1, 2011	18.52	18.94	18.46	18.92
179	NASDAQ	SOXX	Thu, Jun 30, 2011	18.06	18.57	18.06	18.52
178	NASDAQ	SOXX	Wed, Jun 29, 2011	18.08	18.16	17.94	18.06
177	NASDAQ	SOXX	Tue, Jun 28, 2011	17.82	18.06	17.82	18.06
176	NASDAQ	SOXX	Mon, Jun 27, 2011	17.76	17.89	17.56	17.82
175	NASDAQ	SOXX	Fri, Jun 24, 2011	18.15	18.15	17.67	17.69
174	NASDAQ	SOXX	Thu, Jun 23, 2011	17.89	18.16	17.55	18.15
173	NASDAQ	SOXX	Wed, Jun 22, 2011	18.01	18.09	17.86	17.92
172	NASDAQ	SOXX	Tue, Jun 21, 2011	17.56	18.04	17.56	18.01
171	NASDAQ	SOXX	Mon, Jun 20, 2011	17.54	17.64	17.48	17.56
170	NASDAQ	SOXX	Fri, Jun 17, 2011	17.79	17.97	17.49	17.54
169	NASDAQ	SOXX	Thu, Jun 16, 2011	18.00	18.04	17.65	17.79
168	NASDAQ	SOXX	Wed, Jun 15, 2011	18.37	18.37	17.99	18.00
167	NASDAQ	SOXX	Tue, Jun 14, 2011	18.03	18.48	18.03	18.37
166	NASDAQ	SOXX	Mon, Jun 13, 2011	18.19	18.31	17.97	18.03
165	NASDAQ	SOXX	Fri, Jun 10, 2011	18.42	18.43	18.08	18.20
164	NASDAQ	SOXX	Thu, Jun 9, 2011	18.47	18.61	18.40	18.50
163	NASDAQ	SOXX	Wed, Jun 8, 2011	18.76	18.76	18.42	18.47
162	NASDAQ	SOXX	Tue, Jun 7, 2011	18.76	19.06	18.76	18.87
161	NASDAQ	SOXX	Mon, Jun 6, 2011	18.87	18.96	18.75	18.76
160	NASDAQ	SOXX	Fri, Jun 3, 2011	19.26	19.26	18.89	18.91
159	NASDAQ	SOXX	Thu, Jun 2, 2011	19.26	19.45	19.16	19.26
158	NASDAQ	SOXX	Wed, Jun 1, 2011	19.83	19.83	19.25	19.26
157	NASDAQ	SOXX	Tue, May 31, 2011	19.76	19.87	19.67	19.86
156	NASDAQ	SOXX	Fri, May 27, 2011	19.46	19.63	19.46	19.57
155	NASDAQ	SOXX	Thu, May 26, 2011	19.12	19.35	19.06	19.34
154	NASDAQ	SOXX	Wed, May 25, 2011	18.98	19.22	18.87	19.16
153	NASDAQ	SOXX	Tue, May 24, 2011	19.12	19.24	18.97	18.98
152	NASDAQ	SOXX	Mon, May 23, 2011	19.53	19.53	19.12	19.12
151	NASDAQ	SOXX	Fri, May 20, 2011	19.52	19.64	19.43	19.54
150	NASDAQ	SOXX	Thu, May 19, 2011	19.70	19.70	19.41	19.58
149	NASDAQ	SOXX	Wed, May 18, 2011	19.40	19.79	19.40	19.74
148	NASDAQ	SOXX	Tue, May 17, 2011	19.53	19.54	19.20	19.39
147	NASDAQ	SOXX	Mon, May 16, 2011	19.84	20.04	19.60	19.63
146	NASDAQ	SOXX	Fri, May 13, 2011	20.13	20.19	19.90	19.91
145	NASDAQ	SOXX	Thu, May 12, 2011	19.81	20.24	19.79	20.16
144	NASDAQ	SOXX	Wed, May 11, 2011	20.10	20.14	19.78	19.90
143	NASDAQ	SOXX	Tue, May 10, 2011	19.99	20.11	19.96	20.05
142	NASDAQ	SOXX	Mon, May 9, 2011	20.05	20.05	19.83	19.95
141	NASDAQ	SOXX	Fri, May 6, 2011	20.12	20.24	19.95	20.03
140	NASDAQ	SOXX	Thu, May 5, 2011	19.72	20.07	19.69	19.88
139	NASDAQ	SOXX	Wed, May 4, 2011	19.91	19.99	19.59	19.82
138	NASDAQ	SOXX	Tue, May 3, 2011	19.98	20.03	19.69	19.83
137	NASDAQ	SOXX	Mon, May 2, 2011	20.32	20.33	20.03	20.08
136	NASDAQ	SOXX	Fri, Apr 29, 2011	20.16	20.29	20.16	20.26
135	NASDAQ	SOXX	Thu, Apr 28, 2011	20.24	20.30	20.06	20.19
134	NASDAQ	SOXX	Wed, Apr 27, 2011	20.17	20.33	20.07	20.29
133	NASDAQ	SOXX	Tue, Apr 26, 2011	20.00	20.34	20.00	20.31
132	NASDAQ	SOXX	Mon, Apr 25, 2011	20.00	20.06	19.91	19.98
131	NASDAQ	SOXX	Thu, Apr 21, 2011	20.11	20.11	19.87	19.97
130	NASDAQ	SOXX	Wed, Apr 20, 2011	19.68	19.97	19.67	19.95
129	NASDAQ	SOXX	Tue, Apr 19, 2011	19.03	19.16	18.99	19.14
128	NASDAQ	SOXX	Mon, Apr 18, 2011	19.17	19.17	18.92	19.06
127	NASDAQ	SOXX	Fri, Apr 15, 2011	19.25	19.47	19.15	19.40
126	NASDAQ	SOXX	Thu, Apr 14, 2011	19.12	19.31	19.01	19.30
125	NASDAQ	SOXX	Wed, Apr 13, 2011	19.34	19.40	19.16	19.27
124	NASDAQ	SOXX	Tue, Apr 12, 2011	19.51	19.51	19.12	19.23
123	NASDAQ	SOXX	Mon, Apr 11, 2011	19.81	19.84	19.57	19.64
122	NASDAQ	SOXX	Fri, Apr 8, 2011	20.07	20.12	19.71	19.81
121	NASDAQ	SOXX	Thu, Apr 7, 2011	20.06	20.06	19.77	19.98
120	NASDAQ	SOXX	Wed, Apr 6, 2011	19.94	20.07	19.86	20.04
119	NASDAQ	SOXX	Tue, Apr 5, 2011	19.64	19.90	19.61	19.74
118	NASDAQ	SOXX	Mon, Apr 4, 2011	19.55	19.55	19.20	19.31
117	NASDAQ	SOXX	Fri, Apr 1, 2011	19.81	19.81	19.42	19.48
116	NASDAQ	SOXX	Thu, Mar 31, 2011	19.85	19.91	19.64	19.70
115	NASDAQ	SOXX	Wed, Mar 30, 2011	20.06	20.06	19.72	19.88
114	NASDAQ	SOXX	Tue, Mar 29, 2011	19.66	19.86	19.48	19.86
113	NASDAQ	SOXX	Mon, Mar 28, 2011	19.78	19.84	19.65	19.66
112	NASDAQ	SOXX	Fri, Mar 25, 2011	19.77	19.86	19.64	19.66
111	NASDAQ	SOXX	Thu, Mar 24, 2011	19.44	19.77	19.40	19.73
110	NASDAQ	SOXX	Wed, Mar 23, 2011	19.01	19.29	18.89	19.26
109	NASDAQ	SOXX	Tue, Mar 22, 2011	19.25	19.25	19.05	19.08
108	NASDAQ	SOXX	Mon, Mar 21, 2011	19.19	19.37	19.14	19.25
107	NASDAQ	SOXX	Fri, Mar 18, 2011	18.86	19.12	18.83	18.91
106	NASDAQ	SOXX	Thu, Mar 17, 2011	18.61	19.08	18.61	18.86
105	NASDAQ	SOXX	Wed, Mar 16, 2011	19.03	19.24	18.48	18.61
104	NASDAQ	SOXX	Tue, Mar 15, 2011	19.27	19.27	18.44	19.03
103	NASDAQ	SOXX	Mon, Mar 14, 2011	19.22	19.51	19.14	19.27
102	NASDAQ	SOXX	Fri, Mar 11, 2011	18.97	19.34	18.97	19.30
101	NASDAQ	SOXX	Thu, Mar 10, 2011	19.59	19.59	19.07	19.11
100	NASDAQ	SOXX	Wed, Mar 9, 2011	20.21	20.21	19.56	19.59
99	NASDAQ	SOXX	Tue, Mar 8, 2011	20.18	20.41	20.00	20.21
98	NASDAQ	SOXX	Mon, Mar 7, 2011	20.74	20.79	19.96	20.18
97	NASDAQ	SOXX	Fri, Mar 4, 2011	20.96	20.96	20.61	20.74
96	NASDAQ	SOXX	Thu, Mar 3, 2011	20.57	21.03	20.57	20.96
95	NASDAQ	SOXX	Wed, Mar 2, 2011	20.29	20.81	20.28	20.57
94	NASDAQ	SOXX	Tue, Mar 1, 2011	20.69	20.82	20.26	20.29
93	NASDAQ	SOXX	Mon, Feb 28, 2011	20.92	21.05	20.46	20.69
92	NASDAQ	SOXX	Fri, Feb 25, 2011	20.38	20.92	20.38	20.91
91	NASDAQ	SOXX	Thu, Feb 24, 2011	20.03	20.42	19.98	20.38
90	NASDAQ	SOXX	Wed, Feb 23, 2011	20.42	20.43	19.78	20.03
89	NASDAQ	SOXX	Tue, Feb 22, 2011	21.26	21.26	20.37	20.42
88	NASDAQ	SOXX	Fri, Feb 18, 2011	21.34	21.39	21.18	21.26
87	NASDAQ	SOXX	Thu, Feb 17, 2011	20.93	21.38	20.93	21.34
86	NASDAQ	SOXX	Wed, Feb 16, 2011	20.80	21.09	20.80	21.03
85	NASDAQ	SOXX	Tue, Feb 15, 2011	20.98	20.98	20.72	20.79
84	NASDAQ	SOXX	Mon, Feb 14, 2011	20.87	21.17	20.87	21.02
83	NASDAQ	SOXX	Fri, Feb 11, 2011	20.70	20.93	20.53	20.86
82	NASDAQ	SOXX	Thu, Feb 10, 2011	20.41	20.71	20.34	20.70
81	NASDAQ	SOXX	Wed, Feb 9, 2011	20.71	20.78	20.57	20.62
80	NASDAQ	SOXX	Tue, Feb 8, 2011	20.79	20.83	20.61	20.77
79	NASDAQ	SOXX	Mon, Feb 7, 2011	20.94	21.00	20.72	20.79
78	NASDAQ	SOXX	Fri, Feb 4, 2011	20.44	20.87	20.44	20.87
77	NASDAQ	SOXX	Thu, Feb 3, 2011	20.45	20.50	20.24	20.44
76	NASDAQ	SOXX	Wed, Feb 2, 2011	20.35	20.53	20.20	20.44
75	NASDAQ	SOXX	Tue, Feb 1, 2011	19.84	20.43	19.84	20.35
74	NASDAQ	SOXX	Mon, Jan 31, 2011	19.76	19.92	19.39	19.84
73	NASDAQ	SOXX	Fri, Jan 28, 2011	20.33	20.40	19.61	19.75
72	NASDAQ	SOXX	Thu, Jan 27, 2011	19.95	20.36	19.95	20.33
71	NASDAQ	SOXX	Wed, Jan 26, 2011	19.77	19.98	19.72	19.94
70	NASDAQ	SOXX	Tue, Jan 25, 2011	19.85	19.88	19.63	19.77
69	NASDAQ	SOXX	Mon, Jan 24, 2011	19.52	19.91	19.50	19.92
68	NASDAQ	SOXX	Fri, Jan 21, 2011	19.58	19.77	19.41	19.44
67	NASDAQ	SOXX	Thu, Jan 20, 2011	19.63	19.63	19.31	19.58
66	NASDAQ	SOXX	Wed, Jan 19, 2011	20.26	20.26	19.74	19.78
65	NASDAQ	SOXX	Tue, Jan 18, 2011	20.33	20.34	20.16	20.26
64	NASDAQ	SOXX	Fri, Jan 14, 2011	19.81	20.34	19.81	20.34
63	NASDAQ	SOXX	Thu, Jan 13, 2011	19.82	19.88	19.70	19.81
62	NASDAQ	SOXX	Wed, Jan 12, 2011	19.43	19.82	19.43	19.82
61	NASDAQ	SOXX	Tue, Jan 11, 2011	19.37	19.47	19.30	19.43
60	NASDAQ	SOXX	Mon, Jan 10, 2011	19.11	19.40	19.08	19.37
59	NASDAQ	SOXX	Fri, Jan 7, 2011	19.13	19.25	18.86	19.17
58	NASDAQ	SOXX	Thu, Jan 6, 2011	18.88	19.14	18.84	19.13
57	NASDAQ	SOXX	Wed, Jan 5, 2011	18.72	18.82	18.56	18.78
56	NASDAQ	SOXX	Tue, Jan 4, 2011	18.69	18.84	18.52	18.72
55	NASDAQ	SOXX	Mon, Jan 3, 2011	18.55	18.90	18.55	18.69
54	NASDAQ	SOXX	Fri, Dec 31, 2010	18.57	18.59	18.45	18.55
53	NASDAQ	SOXX	Thu, Dec 30, 2010	18.52	18.60	18.48	18.57
52	NASDAQ	SOXX	Wed, Dec 29, 2010	18.50	18.55	18.43	18.52
51	NASDAQ	SOXX	Tue, Dec 28, 2010	18.57	18.62	18.42	18.50
50	NASDAQ	SOXX	Mon, Dec 27, 2010	18.52	18.60	18.33	18.57
49	NASDAQ	SOXX	Thu, Dec 23, 2010	18.61	18.62	18.51	18.55
48	NASDAQ	SOXX	Wed, Dec 22, 2010	18.60	18.62	18.40	18.61
47	NASDAQ	SOXX	Tue, Dec 21, 2010	18.48	18.66	18.48	18.60
46	NASDAQ	SOXX	Mon, Dec 20, 2010	18.53	18.58	18.39	18.48
45	NASDAQ	SOXX	Fri, Dec 17, 2010	18.52	18.68	18.52	18.64
44	NASDAQ	SOXX	Thu, Dec 16, 2010	18.42	18.58	18.41	18.52
43	NASDAQ	SOXX	Wed, Dec 15, 2010	18.60	18.66	18.37	18.39
42	NASDAQ	SOXX	Tue, Dec 14, 2010	18.77	18.78	18.55	18.60
41	NASDAQ	SOXX	Mon, Dec 13, 2010	18.97	18.98	18.72	18.72
40	NASDAQ	SOXX	Fri, Dec 10, 2010	18.89	18.93	18.80	18.88
39	NASDAQ	SOXX	Thu, Dec 9, 2010	18.82	18.96	18.79	18.86
38	NASDAQ	SOXX	Wed, Dec 8, 2010	18.64	18.83	18.60	18.82
37	NASDAQ	SOXX	Tue, Dec 7, 2010	18.65	18.93	18.64	18.64
36	NASDAQ	SOXX	Mon, Dec 6, 2010	18.68	18.69	18.50	18.65
35	NASDAQ	SOXX	Fri, Dec 3, 2010	18.60	18.72	18.46	18.68
34	NASDAQ	SOXX	Thu, Dec 2, 2010	18.26	18.61	18.26	18.60
33	NASDAQ	SOXX	Wed, Dec 1, 2010	17.68	18.28	17.68	18.26
32	NASDAQ	SOXX	Tue, Nov 30, 2010	17.90	17.90	17.63	17.68
31	NASDAQ	SOXX	Mon, Nov 29, 2010	17.84	17.94	17.69	17.90
30	NASDAQ	SOXX	Fri, Nov 26, 2010	17.96	18.05	17.90	17.94
29	NASDAQ	SOXX	Wed, Nov 24, 2010	17.72	18.08	17.72	18.06
28	NASDAQ	SOXX	Tue, Nov 23, 2010	17.73	17.73	17.51	17.59
27	NASDAQ	SOXX	Mon, Nov 22, 2010	17.54	17.75	17.48	17.73
26	NASDAQ	SOXX	Fri, Nov 19, 2010	17.25	17.57	17.25	17.53
25	NASDAQ	SOXX	Thu, Nov 18, 2010	17.11	17.31	17.11	17.25
24	NASDAQ	SOXX	Wed, Nov 17, 2010	16.94	17.13	16.86	16.93
23	NASDAQ	SOXX	Tue, Nov 16, 2010	17.19	17.23	16.86	16.94
22	NASDAQ	SOXX	Mon, Nov 15, 2010	17.33	17.48	17.19	17.19
21	NASDAQ	SOXX	Fri, Nov 12, 2010	17.32	17.60	17.14	17.33
20	NASDAQ	SOXX	Thu, Nov 11, 2010	17.54	17.54	16.89	17.32
19	NASDAQ	SOXX	Wed, Nov 10, 2010	17.54	17.55	17.31	17.54
18	NASDAQ	SOXX	Tue, Nov 9, 2010	17.74	17.77	17.46	17.54
17	NASDAQ	SOXX	Mon, Nov 8, 2010	17.70	17.87	17.66	17.74
16	NASDAQ	SOXX	Fri, Nov 5, 2010	17.64	17.83	17.60	17.74
15	NASDAQ	SOXX	Thu, Nov 4, 2010	17.31	17.64	17.31	17.64
14	NASDAQ	SOXX	Wed, Nov 3, 2010	16.94	17.10	16.83	17.10
13	NASDAQ	SOXX	Tue, Nov 2, 2010	16.80	17.00	16.80	16.93
12	NASDAQ	SOXX	Mon, Nov 1, 2010	16.97	16.97	16.67	16.80
11	NASDAQ	SOXX	Fri, Oct 29, 2010	16.75	16.91	16.72	16.86
10	NASDAQ	SOXX	Thu, Oct 28, 2010	16.77	16.79	16.55	16.75
9	NASDAQ	SOXX	Wed, Oct 27, 2010	16.25	16.76	16.25	16.75
8	NASDAQ	SOXX	Tue, Oct 26, 2010	16.22	16.31	16.08	16.25
7	NASDAQ	SOXX	Mon, Oct 25, 2010	16.22	16.41	16.22	16.31
6	NASDAQ	SOXX	Fri, Oct 22, 2010	15.82	16.16	15.82	16.14
5	NASDAQ	SOXX	Thu, Oct 21, 2010	15.91	15.93	15.68	15.82
4	NASDAQ	SOXX	Wed, Oct 20, 2010	15.81	15.98	15.71	15.91
3	NASDAQ	SOXX	Tue, Oct 19, 2010	16.03	16.09	15.65	15.81
2	NASDAQ	SOXX	Mon, Oct 18, 2010	16.05	16.10	15.90	16.03
1	NASDAQ	SOXX	Fri, Oct 15, 2010	15.03	16.30	15.02	16.15
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Semiconductor ETF NASDAQ:SOXX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024