US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	29.72	30.25	29.53	30.11	243,437	+0.20(+0.67%)
Jul 30, 2009	29.78	30.19	29.51	29.91	416,573	+0.44(+1.49%)
Jul 29, 2009	29.76	29.76	29.18	29.47	237,626	-0.69(-2.29%)
Jul 28, 2009	30.21	30.39	29.62	30.16	407,142	-0.44(-1.44%)
Jul 27, 2009	30.50	30.80	30.28	30.60	497,159	-0.03(-0.10%)
Jul 24, 2009	30.08	30.63	30.02	30.63	376,269	+0.46(+1.52%)
Jul 23, 2009	29.32	30.28	29.32	30.17	388,124	+0.80(+2.72%)
Jul 22, 2009	29.30	29.65	29.14	29.37	418,759	-0.24(-0.81%)
Jul 21, 2009	29.63	29.76	29.15	29.61	727,447	+0.31(+1.06%)
Jul 20, 2009	29.17	29.37	28.80	29.30	614,314	+0.33(+1.14%)
Jul 17, 2009	28.62	28.98	28.41	28.97	475,890	+0.24(+0.84%)
Jul 16, 2009	28.29	28.83	28.08	28.73	676,560	+0.31(+1.09%)
Jul 15, 2009	28.00	28.45	27.90	28.42	602,905	+0.98(+3.57%)
Jul 14, 2009	27.40	27.52	27.10	27.44	620,587	+0.39(+1.44%)
Jul 13, 2009	26.44	27.10	26.41	27.05	548,895	+0.41(+1.54%)
Jul 10, 2009	26.41	26.73	26.29	26.64	892,388	-0.26(-0.97%)
Jul 09, 2009	26.95	27.24	26.67	26.90	1,191,313	+0.33(+1.24%)
Jul 08, 2009	26.59	26.89	26.11	26.57	1,009,572	-0.07(-0.26%)
Jul 07, 2009	27.24	27.32	26.58	26.64	661,211	-0.70(-2.56%)
Jul 06, 2009	27.10	27.34	26.66	27.34	815,317	-0.24(-0.87%)
Jul 02, 2009	28.13	28.20	27.58	27.58	631,538	-1.11(-3.87%)
Jul 01, 2009	28.95	29.28	28.66	28.69	796,196	+0.05(+0.17%)
Jun 30, 2009	28.89	29.17	28.25	28.64	399,464	-0.22(-0.76%)
Jun 29, 2009	28.80	29.08	28.66	28.86	258,198	+0.37(+1.30%)
Jun 26, 2009	28.65	28.73	28.45	28.49	210,687	-0.28(-0.97%)
Jun 25, 2009	28.31	28.88	28.27	28.77	452,126	+0.63(+2.24%)
Jun 24, 2009	28.29	28.64	28.03	28.14	722,199	-0.01(-0.04%)
Jun 23, 2009	28.16	28.42	27.80	28.15	720,377	+0.11(+0.39%)
Jun 22, 2009	28.97	29.00	27.99	28.04	888,253	-1.43(-4.85%)
Jun 19, 2009	30.02	30.10	29.23	29.47	349,127	-0.27(-0.91%)
Jun 18, 2009	29.83	30.13	29.57	29.74	487,072	-0.06(-0.20%)
Jun 17, 2009	30.10	30.18	29.46	29.80	632,599	-0.51(-1.68%)
Jun 16, 2009	31.27	31.35	30.26	30.31	420,110	-0.69(-2.23%)
Jun 15, 2009	31.22	31.24	30.57	31.00	542,684	-0.70(-2.21%)
Jun 12, 2009	31.75	31.75	31.30	31.70	519,072	-0.28(-0.88%)
Jun 11, 2009	31.49	32.46	31.44	31.98	617,610	+0.73(+2.34%)
Jun 10, 2009	31.57	31.72	30.92	31.25	708,080	+0.13(+0.42%)
Jun 09, 2009	31.16	31.36	30.82	31.12	350,364	+0.28(+0.91%)
Jun 08, 2009	30.66	31.08	30.29	30.84	550,628	-0.05(-0.16%)
Jun 05, 2009	31.55	31.55	30.54	30.89	560,858	-0.22(-0.71%)
Jun 04, 2009	30.84	31.20	30.57	31.11	530,695	+0.67(+2.20%)
Jun 03, 2009	31.30	31.30	30.05	30.44	793,140	-1.21(-3.82%)
Jun 02, 2009	31.73	31.81	31.37	31.65	673,420	-0.08(-0.25%)
Jun 01, 2009	31.26	31.87	31.01	31.73	1,457,069	+1.07(+3.49%)
May 29, 2009	30.48	30.69	30.19	30.66	499,875	+0.58(+1.93%)
May 28, 2009	29.38	30.29	29.11	30.08	698,399	+0.94(+3.22%)
May 27, 2009	29.55	29.89	29.10	29.14	605,542	-0.28(-0.95%)
May 26, 2009	28.65	29.49	28.28	29.42	468,966	+0.57(+1.98%)
May 22, 2009	29.00	29.29	28.80	28.85	570,172	+0.02(+0.07%)
May 21, 2009	29.25	29.26	28.51	28.83	613,698	-0.76(-2.57%)
May 20, 2009	29.88	30.46	29.55	29.59	581,753	+0.05(+0.17%)
May 19, 2009	29.41	29.84	29.24	29.54	401,750	+0.10(+0.34%)
May 18, 2009	28.85	29.44	28.83	29.44	456,815	+0.99(+3.48%)
May 15, 2009	28.99	29.16	28.24	28.45	486,199	-0.64(-2.20%)
May 14, 2009	28.76	29.31	28.56	29.09	801,057	+0.09(+0.31%)
May 13, 2009	29.49	29.66	28.80	29.00	663,859	-0.97(-3.24%)
May 12, 2009	30.00	30.19	29.36	29.97	607,140	+0.22(+0.74%)
May 11, 2009	30.15	30.15	29.50	29.75	845,238	-0.86(-2.81%)
May 08, 2009	29.95	30.89	29.83	30.61	851,717	+1.20(+4.08%)
May 07, 2009	30.48	30.59	29.04	29.41	686,133	-0.40(-1.34%)
May 06, 2009	29.30	29.97	29.14	29.81	663,673	+1.08(+3.76%)
May 05, 2009	29.08	29.09	28.30	28.73	558,405	-0.41(-1.41%)
May 04, 2009	28.50	29.17	28.25	29.14	620,987	+0.97(+3.44%)

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.