US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.66	33.24	33.24	33.24	328,200	-0.30(-0.89%)
Dec 30, 2009	33.50	33.55	33.34	33.54	261,234	-0.03(-0.09%)
Dec 29, 2009	33.89	33.90	33.50	33.57	113,407	-0.21(-0.62%)
Dec 28, 2009	33.88	33.93	33.63	33.78	172,163	+0.12(+0.36%)
Dec 24, 2009	33.60	33.71	33.57	33.66	72,895	+0.13(+0.39%)
Dec 23, 2009	33.46	33.59	33.30	33.53	285,829	+0.09(+0.27%)
Dec 22, 2009	33.39	33.58	33.36	33.44	183,999	+0.12(+0.36%)
Dec 21, 2009	33.20	33.43	33.19	33.32	163,667	+0.34(+1.03%)
Dec 18, 2009	33.08	33.23	32.80	32.98	122,100	+0.09(+0.27%)
Dec 17, 2009	32.93	33.11	32.74	32.89	176,153	-0.26(-0.78%)
Dec 16, 2009	33.06	33.41	33.06	33.15	338,416	+0.18(+0.55%)
Dec 15, 2009	32.78	33.08	32.76	32.97	125,115	+0.14(+0.43%)
Dec 14, 2009	32.86	32.91	32.77	32.83	184,707	+0.20(+0.61%)
Dec 11, 2009	32.84	32.84	32.46	32.63	363,848	+0.00(+0.00%)
Dec 10, 2009	32.60	32.74	32.39	32.63	327,750	+0.33(+1.02%)
Dec 09, 2009	32.34	32.55	31.90	32.30	175,406	+0.01(+0.03%)
Dec 08, 2009	32.59	32.64	32.08	32.29	170,562	-0.56(-1.70%)
Dec 07, 2009	32.72	33.18	32.68	32.85	210,241	-0.06(-0.18%)
Dec 04, 2009	33.57	33.83	32.70	32.91	203,753	-0.19(-0.57%)
Dec 03, 2009	33.65	33.68	33.10	33.10	127,213	-0.55(-1.63%)
Dec 02, 2009	33.90	34.06	33.48	33.65	220,796	-0.18(-0.53%)
Dec 01, 2009	33.85	34.06	33.72	33.83	160,981	+0.49(+1.47%)
Nov 30, 2009	33.29	33.62	33.12	33.34	159,198	-0.01(-0.03%)
Nov 27, 2009	33.15	33.53	32.96	33.35	104,423	-0.80(-2.34%)
Nov 25, 2009	33.83	34.19	33.60	34.15	131,266	+0.36(+1.07%)
Nov 24, 2009	33.62	33.83	33.22	33.79	166,250	+0.14(+0.42%)
Nov 23, 2009	33.83	34.20	33.56	33.65	197,107	+0.48(+1.45%)
Nov 20, 2009	33.27	33.36	32.95	33.17	212,247	-0.32(-0.96%)
Nov 19, 2009	34.01	34.01	33.32	33.49	249,301	-0.73(-2.13%)
Nov 18, 2009	34.46	34.55	34.03	34.22	229,514	-0.15(-0.44%)
Nov 17, 2009	34.39	34.48	34.13	34.37	145,385	-0.08(-0.23%)
Nov 16, 2009	33.98	34.62	33.97	34.45	197,427	+0.85(+2.53%)
Nov 13, 2009	33.23	33.85	33.15	33.60	390,530	+0.23(+0.69%)
Nov 12, 2009	33.98	34.09	33.26	33.37	224,749	-0.74(-2.17%)
Nov 11, 2009	34.47	34.52	33.95	34.11	219,656	+0.02(+0.06%)
Nov 10, 2009	34.08	34.28	33.79	34.09	214,649	+0.01(+0.03%)
Nov 09, 2009	33.93	34.13	33.85	34.08	252,067	+0.63(+1.88%)
Nov 06, 2009	33.20	33.73	33.13	33.45	153,594	-0.14(-0.42%)
Nov 05, 2009	33.23	33.63	33.06	33.59	262,915	+0.56(+1.70%)
Nov 04, 2009	33.34	33.62	32.97	33.03	532,969	-0.06(-0.18%)
Nov 03, 2009	32.25	33.25	32.18	33.09	395,919	+0.43(+1.32%)
Nov 02, 2009	32.66	33.20	32.19	32.66	756,411	+0.24(+0.74%)
Oct 30, 2009	33.61	33.71	32.26	32.42	710,395	-1.32(-3.91%)
Oct 29, 2009	33.08	33.77	32.97	33.74	396,134	+0.77(+2.34%)
Oct 28, 2009	33.88	33.88	32.91	32.97	578,827	-1.03(-3.03%)
Oct 27, 2009	33.85	34.32	33.68	34.00	361,680	+0.28(+0.83%)
Oct 26, 2009	34.31	35.00	33.64	33.72	487,933	-0.52(-1.52%)
Oct 23, 2009	34.41	34.47	34.00	34.24	548,345	-0.76(-2.17%)
Oct 22, 2009	34.59	35.06	34.22	35.00	321,131	+0.28(+0.81%)
Oct 21, 2009	34.58	35.48	34.55	34.72	449,666	-0.10(-0.29%)
Oct 20, 2009	34.40	34.86	34.39	34.82	201,223	-0.29(-0.83%)
Oct 19, 2009	34.72	35.19	34.58	35.11	403,947	+0.44(+1.27%)
Oct 16, 2009	34.57	34.79	34.35	34.67	279,123	-0.05(-0.14%)
Oct 15, 2009	33.91	34.73	33.81	34.72	460,558	+0.72(+2.12%)
Oct 14, 2009	33.91	34.06	33.71	34.00	436,487	+0.53(+1.58%)
Oct 13, 2009	33.50	33.55	32.97	33.47	214,080	+0.14(+0.42%)
Oct 12, 2009	33.65	33.68	33.26	33.33	279,755	+0.26(+0.79%)
Oct 09, 2009	33.02	33.15	32.80	33.07	157,236	+0.01(+0.03%)
Oct 08, 2009	32.49	33.15	32.40	33.06	408,836	+0.76(+2.35%)
Oct 07, 2009	31.99	32.30	31.85	32.30	231,214	+0.21(+0.65%)
Oct 06, 2009	31.83	32.28	31.76	32.09	227,690	+0.72(+2.30%)
Oct 05, 2009	30.65	31.47	30.65	31.37	120,919	+0.66(+2.15%)
Oct 02, 2009	30.44	30.94	30.38	30.71	243,713	-0.22(-0.71%)

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.