US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	88.48	88.51	87.25	87.25	28,145	-1.49(-1.68%)
May 30, 2013	88.89	89.29	88.74	88.74	25,659	-0.08(-0.09%)
May 29, 2013	89.84	89.84	88.68	88.82	70,192	-1.40(-1.55%)
May 28, 2013	90.66	90.91	89.84	90.22	14,624	+0.63(+0.70%)
May 24, 2013	89.35	89.74	89.04	89.59	8,769	+0.30(+0.34%)
May 23, 2013	88.64	89.45	88.64	89.29	11,967	-0.26(-0.29%)
May 22, 2013	89.99	91.00	89.34	89.55	16,117	-0.41(-0.46%)
May 21, 2013	90.10	90.26	89.57	89.96	25,787	-0.14(-0.16%)
May 20, 2013	90.76	90.76	90.03	90.10	27,031	-0.64(-0.71%)
May 17, 2013	90.35	90.81	90.21	90.74	152,308	+0.45(+0.50%)
May 16, 2013	90.70	90.91	90.18	90.29	18,700	-0.41(-0.45%)
May 15, 2013	89.83	90.91	89.83	90.70	16,097	+1.80(+2.02%)
May 13, 2013	88.60	89.12	88.60	88.90	40,738	+0.11(+0.12%)
May 10, 2013	88.38	88.83	88.38	88.79	39,379	+0.56(+0.63%)
May 09, 2013	88.84	88.91	88.23	88.23	7,295	-0.51(-0.57%)
May 08, 2013	88.55	88.74	88.34	88.74	12,461	+0.19(+0.21%)
May 07, 2013	87.95	88.55	87.95	88.55	21,377	+0.78(+0.89%)
May 06, 2013	88.50	88.50	87.62	87.77	17,604	-0.41(-0.46%)
May 03, 2013	88.30	88.34	88.05	88.18	23,606	+0.78(+0.89%)
May 02, 2013	87.13	87.65	87.07	87.40	44,175	+0.40(+0.46%)
May 01, 2013	88.00	88.00	86.91	87.00	27,022	-0.49(-0.56%)
Apr 30, 2013	87.52	87.57	87.10	87.49	21,992	+0.06(+0.07%)
Apr 29, 2013	87.27	87.61	87.14	87.43	314,579	+0.40(+0.46%)
Apr 26, 2013	87.22	87.14	86.88	87.03	9,714	-0.11(-0.13%)
Apr 25, 2013	86.71	87.32	86.71	87.14	45,213	+0.82(+0.95%)
Apr 24, 2013	87.27	87.28	86.32	86.32	20,948	-1.17(-1.34%)
Apr 23, 2013	86.88	87.49	86.88	87.49	62,427	+0.96(+1.11%)
Apr 22, 2013	86.22	86.62	85.74	86.53	56,978	+0.31(+0.36%)
Apr 19, 2013	85.20	86.23	85.20	86.22	16,154	+1.31(+1.54%)
Apr 18, 2013	85.30	85.39	84.82	84.91	25,008	-0.19(-0.22%)
Apr 17, 2013	85.72	85.72	84.89	85.10	12,960	-1.02(-1.18%)
Apr 16, 2013	85.29	86.13	85.11	86.12	81,367	+1.67(+1.98%)
Apr 15, 2013	86.38	86.38	84.45	84.45	9,004	-1.87(-2.17%)
Apr 12, 2013	86.23	86.32	85.95	86.32	20,008	+0.04(+0.05%)
Apr 11, 2013	85.78	86.51	85.78	86.28	24,773	+0.52(+0.61%)
Apr 10, 2013	85.08	85.77	85.02	85.76	29,914	+0.98(+1.16%)
Apr 09, 2013	85.10	85.10	84.62	84.78	14,414	-0.22(-0.26%)
Apr 08, 2013	84.45	85.00	83.96	85.00	23,611	+0.92(+1.09%)
Apr 05, 2013	83.96	84.19	83.62	84.08	24,986	-0.68(-0.80%)
Apr 04, 2013	84.40	84.87	84.40	84.76	27,004	+0.34(+0.40%)
Apr 03, 2013	85.37	85.43	84.18	84.42	18,608	-0.94(-1.10%)
Apr 02, 2013	85.71	85.71	85.04	85.36	85,107	+0.66(+0.78%)
Apr 01, 2013	85.53	85.60	84.55	84.70	101,758	-0.33(-0.39%)
Mar 28, 2013	84.66	85.05	84.40	85.03	19,843	+0.46(+0.54%)
Mar 27, 2013	84.50	84.59	84.12	84.57	20,668	-0.16(-0.19%)
Mar 26, 2013	84.07	84.73	84.07	84.73	14,665	+0.90(+1.07%)
Mar 25, 2013	84.18	85.29	83.63	83.83	11,844	-0.35(-0.42%)
Mar 22, 2013	83.92	84.44	83.92	84.18	10,653	+0.52(+0.62%)
Mar 21, 2013	84.21	84.21	83.65	83.66	48,905	-0.48(-0.57%)
Mar 20, 2013	83.48	84.17	83.45	84.14	8,606	+0.96(+1.15%)
Mar 19, 2013	83.14	83.32	82.81	83.18	14,673	+0.19(+0.23%)
Mar 18, 2013	83.20	83.24	82.60	82.99	16,819	-0.42(-0.51%)
Mar 15, 2013	84.00	84.00	83.26	83.41	23,370	-0.36(-0.43%)
Mar 14, 2013	83.44	83.77	83.43	83.77	21,395	+0.42(+0.50%)
Mar 13, 2013	83.52	83.67	83.03	83.35	17,035	+0.16(+0.19%)
Mar 12, 2013	83.31	83.34	83.04	83.19	42,554	-0.16(-0.19%)
Mar 11, 2013	83.12	83.44	83.12	83.35	19,784	+0.06(+0.07%)
Mar 08, 2013	83.31	83.33	82.87	83.29	22,230	+0.25(+0.30%)
Mar 07, 2013	83.04	83.12	82.94	83.04	9,026	+0.01(+0.01%)
Mar 06, 2013	83.01	83.14	82.86	83.03	61,723	+0.16(+0.19%)
Mar 05, 2013	82.66	83.05	82.66	82.87	47,209	+0.45(+0.55%)
Mar 04, 2013	81.85	82.42	81.81	82.42	23,501	+0.48(+0.59%)

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.