US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	44.27	44.46	44.16	44.26	521,413	-0.13(-0.30%)
Jan 30, 2013	44.75	44.94	44.37	44.39	222,452	-0.31(-0.69%)
Jan 29, 2013	44.10	44.72	44.10	44.70	533,203	+0.69(+1.57%)
Jan 28, 2013	44.21	44.23	43.78	44.01	1,623,935	-0.13(-0.29%)
Jan 25, 2013	43.94	44.18	43.85	44.14	207,661	+0.40(+0.91%)
Jan 24, 2013	43.61	44.02	43.58	43.74	296,911	+0.17(+0.39%)
Jan 23, 2013	43.58	43.68	43.42	43.57	358,517	-0.14(-0.32%)
Jan 22, 2013	43.24	43.72	43.15	43.71	246,970	+0.38(+0.88%)
Jan 18, 2013	42.96	43.33	42.87	43.33	207,483	+0.37(+0.86%)
Jan 17, 2013	42.88	43.20	42.78	42.96	624,216	+0.31(+0.73%)
Jan 16, 2013	42.41	42.67	42.38	42.65	104,839	+0.11(+0.26%)
Jan 15, 2013	42.09	42.55	42.08	42.54	407,637	+0.22(+0.52%)
Jan 14, 2013	42.39	42.45	42.21	42.32	220,675	-0.06(-0.14%)
Jan 11, 2013	42.24	42.38	42.15	42.38	358,686	+0.13(+0.31%)
Jan 10, 2013	42.21	42.32	41.97	42.25	142,873	+0.37(+0.88%)
Jan 09, 2013	41.97	42.03	41.69	41.88	252,581	-0.01(-0.02%)
Jan 08, 2013	41.85	41.92	41.62	41.89	202,453	-0.07(-0.17%)
Jan 07, 2013	42.08	42.08	41.81	41.96	305,921	-0.30(-0.71%)
Jan 04, 2013	41.84	42.33	41.84	42.26	215,488	+0.44(+1.05%)
Jan 03, 2013	41.75	42.16	41.61	41.82	190,621	-0.03(-0.07%)
Jan 02, 2013	41.40	41.85	41.23	41.85	535,356	+1.01(+2.47%)
Dec 31, 2012	39.93	40.89	39.84	40.84	7,635,763	+0.89(+2.23%)
Dec 28, 2012	40.42	40.43	39.95	39.95	203,295	-0.72(-1.77%)
Dec 27, 2012	40.77	40.80	40.18	40.67	131,851	-0.09(-0.22%)
Dec 26, 2012	41.03	41.13	40.68	40.76	83,487	-0.12(-0.29%)
Dec 24, 2012	41.10	41.10	40.84	40.88	57,290	-0.36(-0.87%)
Dec 21, 2012	41.13	41.29	40.99	41.24	169,279	-0.44(-1.06%)
Dec 20, 2012	41.37	41.68	41.29	41.68	191,546	+0.32(+0.77%)
Dec 19, 2012	41.71	41.77	41.36	41.36	154,578	-0.48(-1.15%)
Dec 18, 2012	41.12	41.96	41.06	41.84	194,744	+0.70(+1.70%)
Dec 17, 2012	40.87	41.14	40.87	41.14	93,666	+0.36(+0.88%)
Dec 14, 2012	40.69	40.85	40.63	40.78	78,044	-0.16(-0.39%)
Dec 13, 2012	41.24	41.28	40.78	40.94	77,912	-0.38(-0.92%)
Dec 12, 2012	41.31	41.71	41.20	41.32	172,487	+0.13(+0.32%)
Dec 11, 2012	41.13	41.33	41.07	41.19	88,223	+0.22(+0.54%)
Dec 10, 2012	40.99	41.16	40.90	40.97	189,831	-0.06(-0.15%)
Dec 07, 2012	40.89	41.04	40.74	41.03	107,855	+0.24(+0.59%)
Dec 06, 2012	40.57	40.80	40.51	40.79	73,205	+0.11(+0.27%)
Dec 05, 2012	40.40	40.87	40.40	40.68	856,933	+0.38(+0.94%)
Dec 04, 2012	40.35	40.61	40.29	40.30	111,427	-0.35(-0.86%)
Nov 30, 2012	40.67	40.81	40.49	40.65	144,602	+0.00(+0.00%)
Nov 29, 2012	40.75	40.95	40.52	40.65	354,018	+0.08(+0.20%)
Nov 28, 2012	39.83	40.58	39.68	40.57	220,316	+0.43(+1.07%)
Nov 27, 2012	40.38	40.52	40.10	40.14	169,550	-0.36(-0.89%)
Nov 26, 2012	40.51	40.54	40.24	40.50	72,697	-0.36(-0.88%)
Nov 23, 2012	40.49	40.86	40.45	40.86	68,072	+0.54(+1.34%)
Nov 21, 2012	40.19	40.36	40.08	40.32	89,101	+0.20(+0.50%)
Nov 20, 2012	40.15	40.29	39.84	40.12	90,891	-0.14(-0.35%)
Nov 19, 2012	39.88	40.29	39.88	40.26	100,550	+0.89(+2.26%)
Nov 16, 2012	39.26	39.42	38.74	39.37	185,290	+0.14(+0.36%)
Nov 15, 2012	39.15	39.55	38.95	39.23	209,552	+0.04(+0.10%)
Nov 14, 2012	39.73	39.83	39.10	39.19	110,778	-0.43(-1.09%)
Nov 13, 2012	39.49	40.18	39.49	39.62	164,563	-0.26(-0.65%)
Nov 12, 2012	39.96	40.00	39.74	39.88	161,218	+0.04(+0.10%)
Nov 09, 2012	39.66	40.28	39.60	39.84	135,640	+0.01(+0.03%)
Nov 08, 2012	40.54	40.70	39.83	39.83	90,727	-0.69(-1.70%)
Nov 07, 2012	41.10	41.13	40.27	40.52	281,035	-1.16(-2.78%)
Nov 06, 2012	41.28	41.83	41.05	41.68	132,942	+0.63(+1.53%)
Nov 05, 2012	40.62	41.13	40.62	41.05	160,114	+0.30(+0.74%)
Nov 02, 2012	41.57	41.62	40.63	40.75	470,425	-0.67(-1.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.