US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.55	39.57	38.85	38.89	655,646	-1.04(-2.60%)
Jul 30, 2015	40.07	40.19	39.70	39.93	768,212	-0.22(-0.55%)
Jul 29, 2015	39.41	40.17	39.33	40.15	1,421,392	+0.59(+1.49%)
Jul 28, 2015	38.50	39.73	38.45	39.56	1,222,036	+1.16(+3.02%)
Jul 27, 2015	38.53	38.83	38.22	38.40	1,233,221	-0.57(-1.46%)
Jul 24, 2015	39.80	39.80	38.82	38.97	706,013	-0.81(-2.04%)
Jul 23, 2015	39.92	40.15	39.49	39.78	692,215	-0.07(-0.18%)
Jul 22, 2015	40.07	40.22	39.79	39.85	1,474,212	-0.29(-0.72%)
Jul 21, 2015	40.13	40.55	40.03	40.14	1,068,729	+0.04(+0.10%)
Jul 20, 2015	40.62	40.71	40.07	40.10	1,130,041	-0.54(-1.33%)
Jul 17, 2015	41.09	41.09	40.51	40.64	1,293,420	-0.49(-1.19%)
Jul 16, 2015	41.33	41.47	41.06	41.13	799,786	-0.02(-0.05%)
Jul 15, 2015	41.79	41.88	41.01	41.15	886,093	-0.77(-1.84%)
Jul 14, 2015	41.34	42.02	41.34	41.92	953,338	+0.41(+0.99%)
Jul 13, 2015	41.42	41.62	41.27	41.51	1,098,540	+0.28(+0.68%)
Jul 10, 2015	41.27	41.53	41.06	41.23	755,776	+0.17(+0.41%)
Jul 09, 2015	41.36	41.61	41.06	41.06	933,207	+0.16(+0.40%)
Jul 08, 2015	41.48	41.74	40.73	40.90	606,778	-0.84(-2.02%)
Jul 07, 2015	41.19	41.88	40.69	41.74	775,578	+0.42(+1.02%)
Jul 06, 2015	41.36	41.74	41.18	41.32	574,084	-0.58(-1.38%)
Jul 02, 2015	41.85	41.90	41.90	41.90	411,900	+0.25(+0.60%)
Jul 01, 2015	42.42	42.51	41.62	41.65	1,002,334	-0.73(-1.72%)
Jun 30, 2015	42.60	42.60	42.14	42.38	450,514	+0.28(+0.67%)
Jun 29, 2015	42.41	42.63	42.09	42.10	850,455	-0.79(-1.84%)
Jun 26, 2015	42.79	42.93	42.55	42.89	624,914	+0.08(+0.19%)
Jun 25, 2015	43.29	43.33	42.81	42.81	438,604	-0.47(-1.10%)
Jun 24, 2015	43.47	43.69	43.28	43.28	345,209	-0.62(-1.42%)
Jun 23, 2015	43.71	43.96	43.63	43.91	517,592	+0.18(+0.41%)
Jun 22, 2015	43.67	43.76	43.40	43.73	517,082	+0.46(+1.06%)
Jun 19, 2015	43.37	43.70	43.27	43.27	624,698	-0.43(-0.98%)
Jun 18, 2015	43.80	44.06	43.67	43.70	783,061	-0.04(-0.09%)
Jun 17, 2015	44.07	44.23	43.51	43.74	750,484	-0.08(-0.18%)
Jun 16, 2015	43.54	43.84	43.37	43.82	716,179	+0.34(+0.78%)
Jun 15, 2015	43.31	43.60	43.17	43.48	456,396	-0.10(-0.23%)
Jun 12, 2015	43.89	43.89	43.53	43.58	526,302	-0.52(-1.18%)
Jun 11, 2015	44.32	44.43	44.05	44.10	422,975	-0.17(-0.38%)
Jun 10, 2015	44.24	44.37	44.12	44.27	531,092	+0.58(+1.33%)
Jun 09, 2015	43.95	44.24	43.69	43.69	651,331	-0.02(-0.05%)
Jun 08, 2015	43.83	44.02	43.61	43.71	794,190	-0.23(-0.52%)
Jun 05, 2015	43.48	44.30	43.41	43.94	720,681	+0.32(+0.73%)
Jun 04, 2015	44.00	44.05	43.55	43.62	790,055	-0.54(-1.22%)
Jun 03, 2015	44.30	44.70	44.15	44.16	576,981	-0.32(-0.72%)
Jun 02, 2015	44.28	44.69	44.12	44.48	379,324	+0.29(+0.66%)
Jun 01, 2015	44.36	44.39	44.11	44.19	326,539	-0.12(-0.27%)
May 29, 2015	44.24	44.55	44.16	44.31	540,246	-0.01(-0.02%)
May 28, 2015	44.27	44.36	44.03	44.32	722,117	-0.15(-0.34%)
May 27, 2015	44.44	44.87	44.22	44.47	13,076,128	-0.04(-0.09%)
May 26, 2015	44.91	44.99	44.38	44.51	583,421	-0.76(-1.68%)
May 22, 2015	45.21	45.27	45.27	45.27	347,500	-0.18(-0.40%)
May 21, 2015	45.22	45.53	45.14	45.45	467,406	+0.41(+0.91%)
May 20, 2015	45.01	45.17	44.76	45.04	605,316	+0.15(+0.33%)
May 19, 2015	45.16	45.27	44.87	44.89	844,195	-0.63(-1.38%)
May 18, 2015	45.36	45.60	45.25	45.52	604,978	-0.02(-0.04%)
May 15, 2015	45.16	45.70	45.04	45.54	515,242	+0.15(+0.33%)
May 14, 2015	45.48	45.81	45.31	45.39	696,384	+0.00(+0.00%)
May 13, 2015	45.84	45.95	45.25	45.39	492,180	-0.16(-0.35%)
May 12, 2015	45.24	45.75	45.17	45.55	478,536	+0.22(+0.49%)
May 11, 2015	46.10	46.17	45.27	45.33	578,283	-0.80(-1.73%)
May 08, 2015	45.78	46.16	45.23	46.13	945,576	+0.75(+1.65%)
May 07, 2015	45.82	45.82	45.09	45.38	737,283	-0.51(-1.11%)
May 06, 2015	46.52	46.68	45.69	45.89	793,448	-0.16(-0.35%)
May 05, 2015	46.95	47.19	46.05	46.05	896,124	-0.57(-1.22%)
May 04, 2015	46.83	47.00	46.41	46.62	679,887	-0.10(-0.21%)

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.