US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	52.49	52.78	52.35	52.68	42,500	+0.31(+0.59%)
Feb 26, 2004	52.29	52.48	52.06	52.37	41,100	+0.08(+0.15%)
Feb 25, 2004	51.90	52.29	51.78	52.29	79,900	+0.31(+0.60%)
Feb 24, 2004	51.75	52.17	51.55	51.98	105,700	+0.10(+0.19%)
Feb 23, 2004	51.45	51.93	51.45	51.88	41,500	+0.57(+1.11%)
Feb 20, 2004	51.85	51.86	51.11	51.31	54,300	-0.29(-0.56%)
Feb 19, 2004	51.80	51.86	51.43	51.60	110,900	+0.20(+0.39%)
Feb 18, 2004	52.20	52.20	51.40	51.40	77,000	-0.75(-1.44%)
Feb 17, 2004	52.05	52.18	51.88	52.15	75,300	+0.46(+0.89%)
Feb 13, 2004	51.85	51.88	51.25	51.69	56,800	-0.16(-0.31%)
Feb 12, 2004	51.65	51.99	51.37	51.85	35,300	+0.04(+0.08%)
Feb 11, 2004	51.00	51.81	50.80	51.81	43,000	+0.81(+1.59%)
Feb 10, 2004	50.43	51.16	50.31	51.00	123,700	+0.61(+1.21%)
Feb 09, 2004	49.95	50.55	49.95	50.39	64,000	+0.74(+1.49%)
Feb 06, 2004	49.55	49.78	49.21	49.65	44,300	+0.31(+0.63%)
Feb 05, 2004	49.80	49.88	49.05	49.34	44,000	-0.59(-1.18%)
Feb 04, 2004	50.15	50.19	49.11	49.93	67,000	-0.36(-0.72%)
Feb 03, 2004	50.30	50.43	50.08	50.29	143,200	-0.14(-0.28%)
Feb 02, 2004	50.14	50.67	49.90	50.43	77,200	+0.22(+0.44%)
Jan 30, 2004	50.65	50.69	50.05	50.21	81,300	-0.45(-0.89%)
Jan 29, 2004	51.12	51.14	50.34	50.66	45,700	-0.14(-0.28%)
Jan 28, 2004	51.37	51.56	50.57	50.80	126,400	-0.65(-1.26%)
Jan 27, 2004	51.60	51.88	51.29	51.45	79,200	-0.14(-0.27%)
Jan 26, 2004	51.13	51.59	50.92	51.59	77,500	+0.29(+0.57%)
Jan 23, 2004	51.20	51.48	51.09	51.30	65,800	+0.60(+1.18%)
Jan 22, 2004	51.29	51.37	50.50	50.70	72,400	-0.35(-0.69%)
Jan 21, 2004	50.72	51.19	50.65	51.05	53,700	+0.45(+0.89%)
Jan 20, 2004	49.99	50.77	49.80	50.60	131,500	+1.01(+2.04%)
Jan 16, 2004	49.10	49.60	49.01	49.59	74,500	+0.44(+0.90%)
Jan 15, 2004	50.19	50.19	49.00	49.15	62,500	-0.83(-1.66%)
Jan 14, 2004	49.95	49.99	49.58	49.98	63,200	-0.09(-0.18%)
Jan 13, 2004	50.10	50.40	49.78	50.07	68,000	+0.17(+0.34%)
Jan 12, 2004	50.08	50.09	49.78	49.90	108,900	-0.10(-0.20%)
Jan 09, 2004	49.40	50.15	49.26	50.00	40,700	+0.42(+0.85%)
Jan 08, 2004	49.36	49.73	49.12	49.58	106,500	-0.05(-0.10%)
Jan 07, 2004	50.00	50.00	49.30	49.63	62,400	-0.54(-1.08%)
Jan 06, 2004	50.30	50.31	49.86	50.17	188,800	-0.13(-0.26%)
Jan 05, 2004	49.65	50.31	49.55	50.30	129,800	+1.05(+2.13%)
Jan 02, 2004	49.73	49.80	49.01	49.25	54,800	-0.20(-0.40%)
Dec 31, 2003	49.88	49.94	49.28	49.45	51,000	-0.29(-0.58%)
Dec 30, 2003	49.67	50.04	49.58	49.74	72,300	+0.16(+0.32%)
Dec 29, 2003	49.05	49.65	48.99	49.58	104,100	+0.60(+1.22%)
Dec 26, 2003	48.92	49.05	48.76	48.98	24,200	+0.06(+0.12%)
Dec 24, 2003	48.47	49.03	48.30	48.92	41,500	+0.55(+1.14%)
Dec 23, 2003	48.55	48.55	48.00	48.37	113,400	-0.22(-0.45%)
Dec 22, 2003	48.49	48.57	48.15	48.59	206,000	+0.14(+0.29%)
Dec 19, 2003	48.63	48.70	48.23	48.45	81,300	-0.18(-0.37%)
Dec 18, 2003	47.65	48.72	47.51	48.63	132,300	+1.29(+2.72%)
Dec 17, 2003	47.00	47.34	46.84	47.34	151,700	+0.50(+1.07%)
Dec 16, 2003	46.40	46.89	46.40	46.84	53,000	+0.63(+1.36%)
Dec 15, 2003	46.70	46.70	46.05	46.21	141,900	-0.57(-1.22%)
Dec 12, 2003	46.42	46.78	46.27	46.78	63,700	+0.35(+0.75%)
Dec 11, 2003	46.28	46.43	46.03	46.43	26,200	+0.29(+0.63%)
Dec 10, 2003	46.21	46.25	45.96	46.14	50,000	-0.04(-0.09%)
Dec 09, 2003	46.08	46.44	46.13	46.18	112,000	+0.10(+0.22%)
Dec 08, 2003	45.70	46.08	45.53	46.08	42,900	+0.59(+1.30%)
Dec 05, 2003	45.51	45.63	45.32	45.49	44,400	+0.23(+0.51%)
Dec 04, 2003	44.42	45.43	44.41	45.26	45,600	+0.85(+1.91%)
Dec 03, 2003	44.40	44.60	44.28	44.41	33,200	-0.03(-0.07%)
Dec 02, 2003	44.11	44.52	44.11	44.44	31,100	+0.20(+0.45%)

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.