US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	41.38	42.12	41.22	41.35	27,000	+0.17(+0.41%)
Jul 30, 2003	41.40	41.41	41.10	41.18	16,300	-0.09(-0.22%)
Jul 29, 2003	41.72	41.82	41.08	41.27	11,300	-0.61(-1.46%)
Jul 28, 2003	41.70	41.97	41.63	41.88	20,100	+0.18(+0.43%)
Jul 25, 2003	41.50	41.72	41.25	41.70	21,300	+0.26(+0.63%)
Jul 24, 2003	42.00	42.11	41.44	41.44	13,600	-0.40(-0.96%)
Jul 23, 2003	41.95	42.12	41.61	41.84	11,400	-0.07(-0.17%)
Jul 22, 2003	42.10	42.30	41.80	41.91	18,200	-0.07(-0.17%)
Jul 21, 2003	42.63	42.67	41.92	41.98	40,200	-0.49(-1.15%)
Jul 18, 2003	41.90	42.57	41.71	42.47	15,700	+0.79(+1.90%)
Jul 17, 2003	41.30	41.78	41.10	41.68	26,900	+0.51(+1.24%)
Jul 16, 2003	41.77	41.77	41.17	41.17	26,500	-0.35(-0.84%)
Jul 15, 2003	42.05	42.11	41.51	41.52	128,800	-0.46(-1.10%)
Jul 14, 2003	42.65	42.69	41.94	41.98	21,100	-0.54(-1.27%)
Jul 11, 2003	42.32	42.66	42.16	42.52	13,400	+0.28(+0.66%)
Jul 10, 2003	42.67	42.67	41.94	42.24	14,900	-0.63(-1.47%)
Jul 09, 2003	42.60	43.04	42.58	42.87	18,800	+0.32(+0.75%)
Jul 08, 2003	42.56	42.74	42.35	42.55	33,900	-0.06(-0.14%)
Jul 07, 2003	42.90	42.90	42.49	42.61	23,700	-0.27(-0.63%)
Jul 03, 2003	42.88	43.00	42.65	42.88	4,200	-0.10(-0.23%)
Jul 02, 2003	43.00	43.07	42.60	42.98	56,200	-0.05(-0.12%)
Jul 01, 2003	42.70	43.09	42.31	43.03	22,400	-0.15(-0.35%)
Jun 30, 2003	43.40	43.53	42.91	43.18	24,700	+0.05(+0.12%)
Jun 27, 2003	43.40	43.68	43.13	43.13	74,000	-0.17(-0.39%)
Jun 26, 2003	43.54	43.84	43.30	43.30	67,100	-0.48(-1.10%)
Jun 25, 2003	43.65	44.19	43.57	43.78	76,300	+0.25(+0.57%)
Jun 24, 2003	43.58	43.80	43.46	43.53	24,800	-0.21(-0.48%)
Jun 23, 2003	43.85	43.89	43.30	43.74	16,800	+0.13(+0.30%)
Jun 20, 2003	44.16	44.16	43.61	43.61	6,500	-0.28(-0.64%)
Jun 19, 2003	43.90	44.15	43.69	43.89	34,100	+0.12(+0.27%)
Jun 18, 2003	43.90	44.10	43.50	43.77	26,400	-0.13(-0.30%)
Jun 17, 2003	44.35	44.35	43.79	43.90	21,100	-0.35(-0.79%)
Jun 16, 2003	44.32	44.52	43.86	44.25	55,900	-0.16(-0.36%)
Jun 13, 2003	45.10	45.10	44.13	44.41	25,000	-0.91(-2.01%)
Jun 12, 2003	46.10	46.10	44.95	45.32	51,100	-0.40(-0.87%)
Jun 11, 2003	44.70	45.73	44.65	45.72	40,700	+1.52(+3.44%)
Jun 10, 2003	44.45	44.56	44.14	44.20	21,900	+0.18(+0.41%)
Jun 09, 2003	44.20	44.29	43.90	44.02	15,000	-0.25(-0.56%)
Jun 06, 2003	44.40	44.86	44.00	44.27	27,400	-0.25(-0.56%)
Jun 05, 2003	44.40	44.57	44.05	44.52	64,300	+0.00(+0.00%)
Jun 04, 2003	44.10	44.55	44.00	44.52	122,600	+0.33(+0.75%)
Jun 03, 2003	43.85	44.19	43.52	44.19	23,900	+0.49(+1.12%)
Jun 02, 2003	43.80	44.29	43.55	43.70	30,600	+0.22(+0.51%)
May 30, 2003	43.00	43.67	42.90	43.48	19,800	+0.73(+1.71%)
May 29, 2003	43.40	43.40	42.63	42.75	26,900	-0.58(-1.34%)
May 28, 2003	43.70	43.73	43.15	43.33	32,400	-0.41(-0.94%)
May 27, 2003	42.70	43.78	42.70	43.74	23,300	+0.97(+2.27%)
May 23, 2003	42.20	42.89	42.20	42.77	14,000	+0.34(+0.80%)
May 22, 2003	42.20	42.54	42.20	42.43	16,700	+0.22(+0.52%)
May 21, 2003	41.25	42.43	41.25	42.21	16,000	+1.09(+2.65%)
May 20, 2003	41.30	41.55	41.00	41.12	14,500	-0.13(-0.32%)
May 19, 2003	41.50	41.68	41.25	41.25	15,700	-0.71(-1.69%)
May 16, 2003	41.70	41.96	41.48	41.96	8,000	+0.38(+0.91%)
May 15, 2003	41.90	41.90	41.47	41.58	19,600	+0.08(+0.19%)
May 14, 2003	41.80	41.80	41.35	41.50	11,000	-0.15(-0.36%)
May 13, 2003	41.25	41.78	41.01	41.65	17,800	+0.53(+1.29%)
May 12, 2003	40.80	41.37	40.80	41.12	36,800	+0.22(+0.54%)
May 09, 2003	40.70	41.00	40.46	40.90	10,500	+0.40(+0.99%)
May 08, 2003	40.45	40.89	40.38	40.50	19,400	-0.13(-0.32%)
May 07, 2003	40.30	40.70	40.10	40.63	18,200	+0.34(+0.84%)
May 06, 2003	40.30	40.64	39.99	40.29	18,200	-0.13(-0.32%)
May 05, 2003	40.60	40.60	40.01	40.42	56,000	+0.37(+0.92%)
May 02, 2003	39.44	40.25	39.44	40.05	48,200	+0.85(+2.17%)

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.