US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	44.84	44.81	44.81	44.81	691,600	-0.34(-0.75%)
Dec 30, 2014	45.32	45.51	44.98	45.15	856,932	-0.34(-0.75%)
Dec 29, 2014	45.41	45.82	45.22	45.49	917,164	+0.18(+0.40%)
Dec 26, 2014	45.67	45.73	45.14	45.31	541,758	-0.06(-0.13%)
Dec 24, 2014	45.54	45.37	45.37	45.37	392,200	-0.54(-1.18%)
Dec 23, 2014	45.61	46.09	45.36	45.91	693,319	+0.55(+1.21%)
Dec 22, 2014	45.63	45.63	44.91	45.36	1,885,508	-1.29(-2.77%)
Dec 19, 2014	44.67	46.65	44.30	46.65	1,596,933	+2.20(+4.95%)
Dec 18, 2014	44.56	44.73	43.26	44.45	1,623,205	+0.93(+2.14%)
Dec 17, 2014	41.85	43.85	41.85	43.52	1,797,848	+1.84(+4.41%)
Dec 16, 2014	41.02	42.97	40.87	41.68	2,529,409	+0.37(+0.90%)
Dec 15, 2014	42.07	42.47	41.24	41.31	2,584,992	-0.37(-0.89%)
Dec 12, 2014	42.07	42.53	41.68	41.68	2,258,203	-0.91(-2.14%)
Dec 11, 2014	42.57	43.70	42.51	42.59	1,665,950	+0.00(+0.00%)
Dec 10, 2014	43.38	43.38	42.35	42.59	1,725,467	-1.40(-3.18%)
Dec 09, 2014	43.39	44.19	43.24	43.99	1,757,727	+0.41(+0.94%)
Dec 08, 2014	44.87	44.90	43.48	43.58	1,732,167	-1.83(-4.03%)
Dec 05, 2014	45.89	45.97	45.24	45.41	693,343	-0.56(-1.22%)
Dec 04, 2014	46.00	46.24	45.54	45.97	890,113	-0.44(-0.95%)
Dec 03, 2014	46.12	46.72	45.95	46.41	1,455,549	+0.59(+1.29%)
Dec 02, 2014	45.08	46.20	44.94	45.82	912,250	+0.58(+1.28%)
Dec 01, 2014	44.83	45.38	44.46	45.24	1,490,474	+0.18(+0.40%)
Nov 28, 2014	46.30	46.36	44.96	45.06	797,591	-3.22(-6.67%)
Nov 26, 2014	48.75	48.28	48.28	48.28	506,400	-0.62(-1.27%)
Nov 25, 2014	49.84	49.94	48.82	48.90	580,943	-0.78(-1.57%)
Nov 24, 2014	50.05	50.18	49.49	49.68	799,337	-0.41(-0.82%)
Nov 21, 2014	50.23	50.47	49.73	50.09	1,566,256	+0.64(+1.29%)
Nov 20, 2014	48.83	49.50	48.83	49.45	336,972	+0.61(+1.25%)
Nov 19, 2014	48.71	49.00	48.22	48.84	519,887	+0.22(+0.45%)
Nov 18, 2014	48.53	48.98	48.37	48.62	355,631	+0.05(+0.10%)
Nov 17, 2014	48.48	48.83	48.36	48.57	393,369	-0.24(-0.49%)
Nov 14, 2014	48.57	48.87	48.27	48.81	393,975	+0.47(+0.97%)
Nov 13, 2014	48.77	48.82	47.62	48.34	717,545	-0.67(-1.37%)
Nov 12, 2014	49.11	49.61	48.93	49.01	514,376	-0.44(-0.89%)
Nov 11, 2014	49.34	49.56	48.89	49.45	722,006	+0.16(+0.32%)
Nov 10, 2014	50.10	50.35	49.17	49.29	717,180	-0.46(-0.92%)
Nov 07, 2014	49.20	50.09	49.20	49.75	903,048	+0.62(+1.26%)
Nov 06, 2014	48.31	49.13	48.09	49.13	552,585	+0.63(+1.30%)
Nov 05, 2014	48.23	48.75	47.93	48.50	691,501	+0.76(+1.59%)
Nov 04, 2014	48.28	48.28	47.40	47.74	467,014	-1.03(-2.11%)
Nov 03, 2014	49.69	50.13	48.66	48.77	498,321	-0.85(-1.71%)
Oct 31, 2014	48.74	49.67	48.30	49.62	532,325	+0.97(+1.99%)
Oct 30, 2014	48.42	48.86	48.12	48.65	598,940	-0.19(-0.39%)
Oct 29, 2014	49.10	49.58	48.37	48.84	799,961	+0.12(+0.25%)
Oct 28, 2014	47.90	48.81	47.61	48.72	357,762	+1.08(+2.27%)
Oct 27, 2014	47.94	48.67	48.67	47.64	830,014	-1.03(-2.12%)
Oct 24, 2014	48.84	48.86	48.02	48.67	664,431	-0.11(-0.23%)
Oct 23, 2014	48.63	49.25	48.37	48.78	874,572	+0.83(+1.73%)
Oct 22, 2014	49.01	49.26	47.90	47.95	1,339,663	-0.90(-1.84%)
Oct 21, 2014	47.95	48.93	47.95	48.85	1,557,792	+1.43(+3.02%)
Oct 20, 2014	46.93	47.15	46.82	47.42	832,238	+0.41(+0.87%)
Oct 17, 2014	47.49	47.93	46.60	47.01	1,372,940	+0.39(+0.84%)
Oct 16, 2014	44.89	47.04	44.70	46.62	1,305,040	+0.80(+1.75%)
Oct 15, 2014	45.51	45.95	44.13	45.82	1,975,190	+0.31(+0.68%)
Oct 14, 2014	46.35	46.85	45.30	45.51	2,147,684	-0.54(-1.17%)
Oct 13, 2014	47.46	47.99	46.05	46.05	1,360,537	-1.51(-3.17%)
Oct 10, 2014	48.16	48.59	47.09	47.56	1,349,154	-0.64(-1.33%)
Oct 09, 2014	49.72	49.77	48.12	48.20	1,880,107	-1.86(-3.72%)
Oct 08, 2014	49.51	50.12	48.67	50.06	776,731	+0.44(+0.89%)
Oct 07, 2014	50.02	50.65	49.62	49.62	784,808	-0.69(-1.37%)
Oct 06, 2014	50.44	50.82	49.97	50.31	546,479	+0.02(+0.04%)
Oct 03, 2014	50.59	50.62	49.84	50.29	541,384	-0.08(-0.16%)
Oct 02, 2014	50.30	50.62	49.42	50.37	1,211,800	-0.19(-0.38%)

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.