US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.13	38.49	38.01	38.14	715,853	+0.17(+0.45%)
Nov 27, 2015	37.95	38.16	37.86	37.97	208,607	-0.33(-0.86%)
Nov 25, 2015	38.28	38.30	38.30	38.30	495,900	-0.28(-0.73%)
Nov 24, 2015	37.85	38.74	37.85	38.58	870,369	+0.87(+2.31%)
Nov 23, 2015	37.32	37.92	37.20	37.71	292,428	+0.24(+0.64%)
Nov 20, 2015	37.89	38.07	37.43	37.47	286,613	-0.37(-0.98%)
Nov 19, 2015	38.16	38.36	37.59	37.84	516,954	-0.54(-1.41%)
Nov 18, 2015	37.96	38.43	37.67	38.38	569,251	+0.63(+1.67%)
Nov 17, 2015	38.02	38.24	37.65	37.75	431,702	-0.45(-1.18%)
Nov 16, 2015	36.92	38.22	36.92	38.20	433,908	+1.27(+3.44%)
Nov 13, 2015	36.98	37.24	36.53	36.93	548,278	-0.17(-0.46%)
Nov 12, 2015	37.52	37.74	37.07	37.10	775,145	-0.94(-2.47%)
Nov 11, 2015	38.86	38.86	37.95	38.04	245,493	-0.81(-2.08%)
Nov 10, 2015	38.69	39.12	38.45	38.85	329,090	+0.14(+0.36%)
Nov 09, 2015	39.05	39.46	38.59	38.71	273,854	-0.43(-1.10%)
Nov 06, 2015	39.00	39.29	38.59	39.14	445,141	-0.18(-0.46%)
Nov 05, 2015	39.51	39.99	39.19	39.32	738,714	-0.46(-1.16%)
Nov 04, 2015	40.22	40.26	39.49	39.78	601,829	-0.38(-0.95%)
Nov 03, 2015	39.43	40.42	39.37	40.16	991,330	+0.98(+2.50%)
Nov 02, 2015	38.07	39.35	38.02	39.18	650,861	+0.87(+2.27%)
Oct 30, 2015	38.15	38.67	37.77	38.31	564,541	+0.30(+0.79%)
Oct 29, 2015	37.69	38.41	37.64	38.01	430,931	+0.15(+0.40%)
Oct 28, 2015	37.14	38.08	36.98	37.86	692,816	+0.90(+2.44%)
Oct 27, 2015	37.01	37.08	36.61	36.96	538,602	-0.45(-1.20%)
Oct 26, 2015	38.23	38.23	37.41	37.41	530,775	-0.96(-2.50%)
Oct 23, 2015	38.24	38.70	38.01	38.37	674,657	-0.10(-0.26%)
Oct 22, 2015	37.97	38.51	37.93	38.47	1,047,053	+0.75(+1.99%)
Oct 21, 2015	38.05	38.22	37.68	37.72	716,778	-0.49(-1.28%)
Oct 20, 2015	38.06	38.41	37.85	38.21	470,597	+0.13(+0.34%)
Oct 19, 2015	38.50	38.52	37.92	38.08	592,728	-0.82(-2.11%)
Oct 16, 2015	39.02	39.12	38.41	38.90	703,489	+0.01(+0.03%)
Oct 15, 2015	38.12	38.89	37.90	38.89	568,143	+0.66(+1.73%)
Oct 14, 2015	37.77	38.36	37.74	38.23	590,625	+0.36(+0.95%)
Oct 13, 2015	37.89	38.41	37.73	37.87	563,330	-0.34(-0.89%)
Oct 12, 2015	38.75	38.77	37.87	38.21	481,393	-0.53(-1.37%)
Oct 09, 2015	39.13	39.13	38.50	38.74	809,441	-0.27(-0.69%)
Oct 08, 2015	38.20	39.11	37.93	39.01	754,085	+0.75(+1.96%)
Oct 07, 2015	38.18	38.69	37.43	38.26	750,740	+0.50(+1.32%)
Oct 06, 2015	37.01	37.99	36.78	37.76	1,118,040	+0.88(+2.39%)
Oct 05, 2015	36.23	36.96	36.17	36.88	1,091,445	+1.06(+2.96%)
Oct 02, 2015	34.00	35.82	33.94	35.82	873,618	+1.46(+4.25%)
Oct 01, 2015	34.74	35.10	34.06	34.36	737,583	+0.04(+0.12%)
Sep 30, 2015	33.80	34.40	33.72	34.32	1,195,387	+0.79(+2.36%)
Sep 29, 2015	33.73	33.95	33.27	33.53	770,493	+0.06(+0.18%)
Sep 28, 2015	34.45	34.45	33.47	33.47	1,267,605	-1.30(-3.74%)
Sep 25, 2015	35.12	35.12	34.48	34.77	458,396	-0.22(-0.63%)
Sep 24, 2015	34.56	35.23	34.37	34.99	719,365	+0.16(+0.46%)
Sep 23, 2015	35.50	35.59	34.83	34.83	1,641,781	-0.55(-1.55%)
Sep 22, 2015	35.22	35.73	35.10	35.38	1,938,008	-0.34(-0.95%)
Sep 21, 2015	35.85	36.00	35.52	35.72	792,965	+0.19(+0.53%)
Sep 18, 2015	35.92	36.14	35.36	35.53	1,047,360	-1.02(-2.79%)
Sep 17, 2015	36.66	37.21	36.32	36.55	1,122,724	-0.05(-0.14%)
Sep 16, 2015	35.88	36.63	35.73	36.60	1,949,081	+1.06(+2.98%)
Sep 15, 2015	35.26	35.68	35.26	35.54	838,624	+0.42(+1.20%)
Sep 14, 2015	35.23	35.32	34.95	35.12	1,775,095	-0.33(-0.93%)
Sep 11, 2015	35.43	35.47	34.96	35.45	685,201	-0.31(-0.87%)
Sep 10, 2015	35.73	35.96	35.21	35.76	1,181,337	+0.19(+0.53%)
Sep 09, 2015	36.51	36.96	35.50	35.57	951,081	-0.74(-2.04%)
Sep 08, 2015	36.14	36.35	35.71	36.31	1,089,136	+0.57(+1.59%)
Sep 04, 2015	35.88	35.74	35.74	35.74	1,383,200	-0.66(-1.81%)
Sep 03, 2015	36.39	37.15	36.17	36.40	1,477,361	+0.11(+0.30%)
Sep 02, 2015	36.43	36.52	35.45	36.29	1,764,551	+0.38(+1.06%)

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.