US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	40.41	40.57	40.00	40.00	145,854	-0.51(-1.26%)
Jul 30, 2012	40.35	40.64	40.23	40.51	1,801,520	+0.10(+0.25%)
Jul 27, 2012	39.90	40.54	39.64	40.41	101,287	+0.73(+1.84%)
Jul 26, 2012	39.24	39.81	39.19	39.68	104,704	+0.97(+2.51%)
Jul 25, 2012	38.80	38.94	38.39	38.71	585,960	+0.03(+0.08%)
Jul 24, 2012	39.25	39.30	38.18	38.68	370,951	-0.56(-1.43%)
Jul 23, 2012	38.85	39.34	38.65	39.24	457,911	-0.45(-1.13%)
Jul 20, 2012	39.51	39.70	39.36	39.69	515,391	+0.03(+0.08%)
Jul 19, 2012	39.68	39.76	39.43	39.66	112,419	+0.14(+0.35%)
Jul 18, 2012	39.03	39.56	39.00	39.52	137,462	+0.34(+0.87%)
Jul 17, 2012	38.87	39.20	38.33	39.18	127,959	+0.49(+1.27%)
Jul 16, 2012	38.44	38.84	38.23	38.69	155,181	+0.11(+0.29%)
Jul 13, 2012	38.06	38.59	38.02	38.58	77,395	+0.67(+1.77%)
Jul 12, 2012	37.59	38.10	37.47	37.91	123,232	-0.15(-0.39%)
Jul 11, 2012	37.65	38.21	37.65	38.06	276,105	+0.51(+1.36%)
Jul 10, 2012	38.42	38.43	37.36	37.55	282,534	-0.58(-1.52%)
Jul 09, 2012	38.23	38.36	37.84	38.13	3,915,057	-0.14(-0.37%)
Jul 06, 2012	38.17	38.42	38.00	38.27	71,041	-0.46(-1.19%)
Jul 05, 2012	39.01	39.06	38.64	38.73	84,437	-0.55(-1.40%)
Jul 03, 2012	38.64	39.28	38.63	39.28	68,234	+0.93(+2.43%)
Jul 02, 2012	38.28	38.50	37.99	38.35	229,990	+0.01(+0.03%)
Jun 29, 2012	38.13	38.39	37.85	38.34	140,357	+1.14(+3.06%)
Jun 28, 2012	36.70	37.24	36.58	37.20	70,102	+0.25(+0.68%)
Jun 27, 2012	36.44	37.07	36.44	36.95	86,598	+0.70(+1.93%)
Jun 26, 2012	35.91	36.40	35.69	36.25	81,969	+0.40(+1.12%)
Jun 25, 2012	36.12	36.12	35.54	35.85	153,945	-0.79(-2.16%)
Jun 22, 2012	36.63	36.76	36.26	36.64	86,595	+0.24(+0.66%)
Jun 21, 2012	37.95	38.01	36.36	36.40	114,417	-1.59(-4.19%)
Jun 20, 2012	38.09	38.38	37.65	37.99	150,907	-0.14(-0.37%)
Jun 19, 2012	37.87	38.30	37.75	38.13	151,311	+0.36(+0.95%)
Jun 18, 2012	37.75	37.88	37.53	37.77	132,794	-0.33(-0.87%)
Jun 15, 2012	37.63	38.13	37.50	38.10	109,112	+0.70(+1.86%)
Jun 14, 2012	36.88	37.54	36.78	37.40	242,429	+0.59(+1.62%)
Jun 13, 2012	37.08	37.44	36.67	36.81	336,679	-0.47(-1.26%)
Jun 12, 2012	36.98	37.35	36.78	37.28	283,148	+0.55(+1.50%)
Jun 11, 2012	37.61	37.79	36.72	36.73	190,753	-0.53(-1.42%)
Jun 08, 2012	36.98	37.29	36.66	37.26	103,083	+0.03(+0.08%)
Jun 07, 2012	37.69	37.97	37.13	37.23	177,380	+0.05(+0.13%)
Jun 06, 2012	36.43	37.18	36.43	37.18	187,453	+1.15(+3.19%)
Jun 05, 2012	35.68	36.24	35.64	36.03	156,624	+0.28(+0.78%)
Jun 04, 2012	35.89	36.00	35.25	35.75	183,065	-0.06(-0.17%)
Jun 01, 2012	35.88	36.14	35.74	35.81	677,012	-0.84(-2.29%)
May 31, 2012	36.93	37.03	36.05	36.65	728,964	-0.33(-0.89%)
May 30, 2012	37.63	37.66	36.83	36.98	738,049	-1.14(-2.99%)
May 29, 2012	38.01	38.40	37.77	38.12	154,615	+0.54(+1.44%)
May 25, 2012	37.66	37.87	37.48	37.58	150,540	-0.11(-0.29%)
May 24, 2012	37.88	37.90	37.28	37.69	932,747	-0.08(-0.21%)
May 23, 2012	37.29	37.79	36.79	37.77	233,173	+0.14(+0.37%)
May 22, 2012	37.85	38.29	37.38	37.63	124,720	-0.12(-0.32%)
May 21, 2012	37.01	37.77	36.98	37.75	195,390	+0.85(+2.30%)
May 18, 2012	37.37	37.61	36.77	36.90	314,084	-0.27(-0.73%)
May 17, 2012	37.44	37.76	37.17	37.17	371,705	-0.24(-0.64%)
May 16, 2012	37.69	38.20	37.41	37.41	399,643	-0.14(-0.37%)
May 15, 2012	38.16	38.31	37.44	37.55	137,822	-0.58(-1.52%)
May 14, 2012	38.29	38.36	38.05	38.13	122,445	-0.64(-1.65%)
May 11, 2012	38.76	39.32	38.72	38.77	112,023	-0.23(-0.59%)
May 10, 2012	39.25	39.44	38.95	39.00	135,791	+0.19(+0.49%)
May 09, 2012	38.53	39.12	38.36	38.81	249,913	-0.29(-0.74%)
May 08, 2012	38.93	39.18	38.31	39.10	510,369	-0.16(-0.41%)
May 07, 2012	39.15	39.49	38.88	39.26	1,137,113	-0.11(-0.28%)
May 04, 2012	39.93	39.93	39.20	39.37	82,867	-0.91(-2.26%)
May 03, 2012	40.90	40.93	40.16	40.28	220,523	-0.64(-1.56%)
May 02, 2012	41.20	41.20	40.83	40.92	301,446	-0.66(-1.59%)

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.