US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	57.90	57.90	57.57	57.73	70,900	+0.35(+0.61%)
Jul 29, 2004	57.45	57.59	56.88	57.38	54,300	+0.28(+0.49%)
Jul 28, 2004	56.80	57.24	56.59	57.10	48,500	+0.39(+0.69%)
Jul 27, 2004	56.20	56.84	55.94	56.71	38,600	+0.66(+1.18%)
Jul 26, 2004	56.55	56.90	55.86	56.05	59,900	-0.64(-1.13%)
Jul 23, 2004	56.95	56.95	56.40	56.69	31,700	-0.27(-0.47%)
Jul 22, 2004	56.50	57.15	56.50	56.96	38,300	+0.32(+0.56%)
Jul 21, 2004	57.90	58.13	56.64	56.64	72,700	-1.09(-1.89%)
Jul 20, 2004	57.90	57.90	57.44	57.73	50,900	-0.03(-0.05%)
Jul 19, 2004	57.90	58.12	57.55	57.76	39,600	-0.26(-0.45%)
Jul 16, 2004	57.60	58.13	57.55	58.02	59,100	+0.60(+1.04%)
Jul 15, 2004	57.12	57.56	57.01	57.42	65,500	+0.47(+0.83%)
Jul 14, 2004	56.40	57.08	56.40	56.95	48,500	+0.47(+0.83%)
Jul 13, 2004	56.60	56.60	55.94	56.48	31,300	-0.10(-0.18%)
Jul 12, 2004	56.80	56.80	56.25	56.58	48,100	-0.17(-0.30%)
Jul 09, 2004	56.68	56.86	56.47	56.75	61,400	+0.30(+0.53%)
Jul 08, 2004	56.60	56.90	56.17	56.45	42,900	-0.26(-0.46%)
Jul 07, 2004	56.35	56.71	56.06	56.71	116,900	+0.35(+0.62%)
Jul 06, 2004	56.49	56.80	56.22	56.36	50,700	+0.11(+0.20%)
Jul 02, 2004	56.05	56.44	56.03	56.25	33,200	+0.10(+0.18%)
Jul 01, 2004	56.08	56.20	55.62	56.15	88,000	+0.15(+0.27%)
Jun 30, 2004	55.60	56.08	55.48	56.00	64,700	+0.47(+0.85%)
Jun 29, 2004	55.00	55.64	55.00	55.53	72,000	+0.39(+0.71%)
Jun 28, 2004	55.85	55.90	54.97	55.14	80,000	-0.85(-1.52%)
Jun 25, 2004	56.45	56.52	55.96	55.99	52,100	-0.70(-1.23%)
Jun 24, 2004	56.89	57.03	56.50	56.69	128,300	-0.12(-0.21%)
Jun 23, 2004	56.00	56.98	55.86	56.81	90,900	+0.92(+1.65%)
Jun 22, 2004	55.44	55.99	55.27	55.89	40,700	+0.38(+0.68%)
Jun 21, 2004	55.78	55.86	55.51	55.51	74,900	-0.32(-0.57%)
Jun 18, 2004	55.45	55.84	55.42	55.83	47,900	+0.17(+0.31%)
Jun 17, 2004	55.55	55.74	55.20	55.66	62,200	+0.56(+1.02%)
Jun 16, 2004	54.49	55.23	54.49	55.10	49,300	+0.85(+1.57%)
Jun 15, 2004	53.60	54.37	53.60	54.25	43,500	+0.89(+1.67%)
Jun 14, 2004	53.45	53.73	53.21	53.36	29,200	-0.51(-0.95%)
Jun 10, 2004	53.40	53.94	53.26	53.87	39,100	+0.85(+1.60%)
Jun 09, 2004	53.10	53.29	52.61	53.02	83,100	-0.43(-0.80%)
Jun 08, 2004	53.75	54.18	53.28	53.45	33,000	-0.28(-0.52%)
Jun 07, 2004	53.10	53.80	52.90	53.73	39,700	+0.76(+1.43%)
Jun 04, 2004	53.10	53.13	52.65	52.97	64,300	-0.13(-0.24%)
Jun 03, 2004	53.85	53.88	53.10	53.10	65,200	-0.54(-1.01%)
Jun 02, 2004	53.80	53.90	53.40	53.64	74,800	-0.01(-0.02%)
Jun 01, 2004	53.35	53.80	53.30	53.65	116,100	+0.75(+1.42%)
May 28, 2004	52.65	53.09	52.61	52.90	66,900	+0.28(+0.53%)
May 27, 2004	53.45	53.45	52.45	52.62	78,800	-0.88(-1.64%)
May 26, 2004	54.17	54.17	53.30	53.50	44,000	-0.41(-0.76%)
May 25, 2004	53.15	53.96	53.15	53.91	59,700	+0.81(+1.53%)
May 24, 2004	52.05	53.19	51.85	53.10	58,600	+1.11(+2.14%)
May 21, 2004	52.25	52.61	51.81	51.99	83,000	-0.17(-0.33%)
May 20, 2004	52.23	52.64	52.16	52.16	46,300	-0.15(-0.29%)
May 19, 2004	52.75	52.99	52.11	52.31	132,200	-0.30(-0.57%)
May 18, 2004	53.17	53.17	52.28	52.61	69,100	-0.54(-1.02%)
May 17, 2004	53.50	53.68	53.10	53.15	149,100	-0.20(-0.37%)
May 14, 2004	52.85	53.79	52.76	53.35	78,300	+0.74(+1.41%)
May 13, 2004	52.90	53.01	52.56	52.61	45,800	-0.19(-0.36%)
May 12, 2004	52.36	52.95	52.06	52.80	82,700	+0.44(+0.84%)
May 11, 2004	51.70	52.49	51.70	52.36	72,100	+0.87(+1.69%)
May 10, 2004	52.30	52.30	51.06	51.49	544,500	-1.57(-2.96%)
May 07, 2004	54.25	54.30	53.05	53.06	203,500	-1.29(-2.37%)
May 06, 2004	54.85	54.85	53.92	54.35	69,000	-0.33(-0.60%)
May 05, 2004	54.10	54.79	53.60	54.68	82,800	+0.34(+0.63%)
May 04, 2004	54.80	54.95	54.24	54.34	111,000	-0.27(-0.49%)

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.