US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	30.59	31.11	30.43	30.59	283,892	-0.58(-1.86%)
May 27, 2010	30.65	31.20	30.59	31.17	232,247	+1.22(+4.07%)
May 26, 2010	30.35	30.58	29.85	29.95	395,686	-0.08(-0.27%)
May 25, 2010	29.15	30.03	28.98	30.03	479,573	+0.07(+0.23%)
May 24, 2010	30.61	30.69	29.93	29.96	310,240	-0.75(-2.44%)
May 21, 2010	29.74	30.73	29.57	30.71	703,919	+0.50(+1.66%)
May 20, 2010	30.30	30.86	30.15	30.21	904,766	-1.37(-4.34%)
May 19, 2010	31.73	31.98	31.08	31.58	512,926	-0.31(-0.97%)
May 18, 2010	32.62	32.83	31.76	31.89	568,889	-0.26(-0.81%)
May 17, 2010	32.47	32.66	31.53	32.15	419,639	-0.26(-0.80%)
May 14, 2010	32.41	32.90	31.99	32.41	279,719	-0.65(-1.97%)
May 13, 2010	33.29	33.52	33.00	33.06	197,933	-0.30(-0.90%)
May 12, 2010	33.02	33.42	33.01	33.36	199,401	+0.43(+1.31%)
May 11, 2010	33.18	33.35	32.84	32.93	600	-0.15(-0.45%)
May 10, 2010	32.72	33.10	32.64	33.08	398,351	+1.26(+3.96%)
May 07, 2010	32.35	32.72	31.47	31.82	845,166	-0.53(-1.64%)
May 06, 2010	33.34	33.64	0.0750	32.35	851,580	-1.22(-3.63%)
May 05, 2010	33.63	34.05	33.38	33.57	382,734	-0.50(-1.47%)
May 04, 2010	34.57	34.59	33.75	34.07	200	-0.94(-2.68%)
May 03, 2010	34.76	35.26	34.40	35.01	217,584	+0.35(+1.01%)
Apr 30, 2010	35.11	35.12	34.40	34.66	223,535	-0.38(-1.08%)
Apr 29, 2010	35.25	35.49	34.91	35.04	322,153	-0.05(-0.14%)
Apr 28, 2010	34.96	35.16	34.63	35.09	352,649	+0.42(+1.21%)
Apr 27, 2010	35.57	35.79	34.65	34.67	683,006	-1.02(-2.86%)
Apr 26, 2010	35.86	35.95	35.68	35.69	231,906	-0.17(-0.47%)
Apr 23, 2010	35.05	35.86	35.05	35.86	288,158	+0.80(+2.28%)
Apr 22, 2010	34.69	35.10	34.52	35.06	262,890	+0.08(+0.23%)
Apr 21, 2010	35.15	35.27	34.77	34.98	348,838	-0.15(-0.43%)
Apr 20, 2010	34.59	35.20	34.59	35.13	199,353	+0.74(+2.15%)
Apr 19, 2010	34.09	34.41	33.98	34.39	394,950	+0.05(+0.15%)
Apr 16, 2010	34.69	34.86	34.15	34.34	377,365	-0.57(-1.63%)
Apr 15, 2010	34.82	34.99	34.75	34.91	417,690	+0.03(+0.09%)
Apr 14, 2010	34.66	34.88	34.44	34.88	236,212	+0.40(+1.16%)
Apr 13, 2010	34.59	34.66	34.18	34.48	206,509	-0.18(-0.52%)
Apr 12, 2010	34.53	34.82	34.51	34.66	432,920	+0.08(+0.23%)
Apr 09, 2010	34.40	34.60	34.36	34.58	296,448	+0.34(+1.00%)
Apr 08, 2010	33.82	34.31	33.69	34.24	226,381	+0.22(+0.64%)
Apr 07, 2010	34.33	34.33	33.90	34.02	461,261	-0.39(-1.13%)
Apr 06, 2010	34.29	34.49	34.23	34.41	118,649	+0.03(+0.09%)
Apr 05, 2010	34.02	34.42	33.89	34.38	331,051	+0.59(+1.75%)
Apr 01, 2010	33.50	33.79	33.79	33.79	352,000	+0.56(+1.69%)
Mar 31, 2010	33.10	33.36	33.04	33.23	173,876	+0.15(+0.45%)
Mar 30, 2010	33.09	33.11	32.87	33.08	150,580	+0.09(+0.27%)
Mar 29, 2010	32.58	33.05	32.58	32.99	250,767	+0.59(+1.82%)
Mar 26, 2010	32.48	32.58	32.21	32.40	187,748	+0.02(+0.06%)
Mar 25, 2010	33.11	33.17	32.35	32.38	232,787	-0.61(-1.85%)
Mar 24, 2010	32.98	33.26	32.94	32.99	166,324	-0.23(-0.69%)
Mar 23, 2010	33.09	33.24	32.96	33.22	200,145	+0.14(+0.42%)
Mar 22, 2010	32.76	33.19	32.65	33.08	159,627	-0.09(-0.27%)
Mar 19, 2010	33.61	33.64	32.88	33.17	163,802	-0.39(-1.16%)
Mar 18, 2010	33.98	34.05	33.40	33.56	124,681	-0.44(-1.29%)
Mar 17, 2010	33.85	34.21	33.84	34.00	145,753	+0.30(+0.89%)
Mar 16, 2010	33.54	33.73	33.35	33.70	143,137	+0.31(+0.93%)
Mar 15, 2010	33.19	33.40	33.19	33.39	158,734	-0.33(-0.98%)
Mar 12, 2010	33.89	33.90	33.59	33.72	172,710	+0.00(+0.00%)
Mar 11, 2010	33.64	33.76	33.57	33.72	194,429	+0.01(+0.03%)
Mar 10, 2010	33.50	33.79	33.39	33.71	190,462	+0.24(+0.72%)
Mar 09, 2010	33.27	33.67	33.26	33.47	99,588	+0.02(+0.06%)
Mar 08, 2010	33.53	33.62	33.32	33.45	132,066	-0.05(-0.15%)
Mar 05, 2010	33.22	33.51	33.19	33.50	108,552	+0.59(+1.79%)
Mar 04, 2010	33.07	33.18	32.78	32.91	150,259	-0.10(-0.30%)
Mar 03, 2010	33.03	33.31	33.01	33.01	205,209	+0.07(+0.21%)
Mar 02, 2010	32.87	33.14	32.80	32.94	171,608	+0.23(+0.70%)

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.