US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	39.24	39.69	38.83	39.12	205,986	+0.20(+0.51%)
Aug 30, 2011	38.38	39.15	38.16	38.92	236,288	+0.21(+0.54%)
Aug 29, 2011	38.19	38.75	37.95	38.71	155,344	+1.14(+3.03%)
Aug 26, 2011	36.62	37.78	36.15	37.57	264,913	+0.67(+1.82%)
Aug 25, 2011	38.00	38.21	36.72	36.90	299,704	-0.89(-2.36%)
Aug 24, 2011	37.48	37.80	37.05	37.79	175,391	+0.19(+0.51%)
Aug 23, 2011	36.19	37.60	35.99	37.60	279,522	+1.64(+4.56%)
Aug 22, 2011	37.31	37.31	35.82	35.96	303,707	-0.22(-0.61%)
Aug 19, 2011	36.39	37.45	36.13	36.18	343,735	-0.74(-2.00%)
Aug 18, 2011	37.88	38.01	36.55	36.92	386,662	-2.28(-5.82%)
Aug 17, 2011	39.43	39.76	38.92	39.20	299,054	+0.21(+0.54%)
Aug 16, 2011	39.07	39.50	38.58	38.99	321,611	-0.69(-1.74%)
Aug 15, 2011	38.85	39.68	38.85	39.68	205,185	+1.36(+3.55%)
Aug 12, 2011	38.68	38.81	38.17	38.32	446,617	+0.26(+0.68%)
Aug 11, 2011	36.55	38.61	36.25	38.06	894,616	+1.88(+5.20%)
Aug 10, 2011	37.00	37.68	36.10	36.18	751,605	-1.38(-3.67%)
Aug 09, 2011	38.64	37.56	35.07	37.56	718,112	+1.72(+4.80%)
Aug 08, 2011	37.42	38.09	35.68	35.84	1,042,354	-3.27(-8.36%)
Aug 05, 2011	39.82	40.11	37.61	39.11	1,538,686	-0.17(-0.44%)
Aug 04, 2011	41.45	41.45	39.15	39.28	665,893	-2.89(-6.85%)
Aug 03, 2011	42.49	42.49	41.24	42.17	346,853	-0.26(-0.61%)
Aug 02, 2011	43.21	43.72	42.39	42.43	365,436	-1.14(-2.62%)
Aug 01, 2011	44.36	44.36	43.14	43.57	806,940	-0.03(-0.07%)
Jul 29, 2011	43.49	43.95	43.34	43.60	218,013	-0.45(-1.02%)
Jul 28, 2011	44.05	44.57	43.95	44.05	256,905	-0.28(-0.63%)
Jul 27, 2011	44.89	44.97	44.26	44.33	178,700	-0.88(-1.95%)
Jul 26, 2011	45.49	45.60	45.06	45.21	136,946	-0.18(-0.40%)
Jul 25, 2011	45.00	45.69	44.99	45.39	125,053	-0.15(-0.33%)
Jul 22, 2011	45.56	45.61	45.47	45.54	215,417	+0.21(+0.46%)
Jul 21, 2011	44.78	45.38	44.75	45.33	171,985	+0.82(+1.84%)
Jul 20, 2011	44.78	44.80	44.43	44.51	254,920	-0.08(-0.18%)
Jul 19, 2011	44.08	44.62	44.08	44.59	177,230	+0.76(+1.73%)
Jul 18, 2011	43.86	43.91	43.54	43.83	284,390	-0.24(-0.54%)
Jul 15, 2011	43.43	44.08	43.42	44.07	280,034	+1.20(+2.80%)
Jul 14, 2011	43.56	43.66	42.83	42.87	179,101	-0.28(-0.65%)
Jul 13, 2011	42.94	43.74	42.94	43.15	153,001	+0.33(+0.77%)
Jul 12, 2011	42.76	43.40	42.75	42.82	276,547	-0.15(-0.35%)
Jul 11, 2011	43.15	43.32	42.79	42.97	165,306	-0.92(-2.10%)
Jul 08, 2011	43.49	43.92	43.48	43.89	177,309	-0.31(-0.70%)
Jul 07, 2011	44.06	44.30	43.89	44.20	115,900	+0.59(+1.35%)
Jul 06, 2011	43.65	43.66	43.29	43.61	88,870	-0.10(-0.24%)
Jul 05, 2011	43.48	43.90	43.44	43.71	121,506	+0.19(+0.45%)
Jul 01, 2011	42.99	43.52	42.64	43.52	138,434	+0.46(+1.07%)
Jun 30, 2011	42.61	43.12	42.61	43.06	106,008	+0.60(+1.42%)
Jun 29, 2011	42.05	42.69	41.91	42.46	135,349	+0.57(+1.35%)
Jun 28, 2011	41.07	41.95	41.07	41.89	93,905	+1.11(+2.72%)
Jun 27, 2011	40.40	40.99	40.33	40.78	128,272	+0.22(+0.54%)
Jun 24, 2011	41.30	41.38	40.51	40.56	167,624	-0.91(-2.19%)
Jun 23, 2011	41.10	41.50	40.43	41.47	228,809	-0.44(-1.05%)
Jun 22, 2011	41.91	42.44	41.81	41.91	151,835	-0.16(-0.38%)
Jun 21, 2011	41.55	42.27	41.54	42.07	162,370	+0.82(+1.99%)
Jun 20, 2011	41.12	41.37	41.12	41.25	248,385	+0.11(+0.27%)
Jun 17, 2011	41.58	41.65	40.91	41.14	194,917	-0.12(-0.29%)
Jun 16, 2011	41.17	41.60	40.89	41.26	193,009	+0.06(+0.15%)
Jun 15, 2011	41.58	41.96	40.94	41.20	195,754	-0.87(-2.07%)
Jun 14, 2011	41.75	42.28	41.75	42.07	237,514	+0.82(+1.99%)
Jun 13, 2011	41.91	42.15	40.87	41.25	471,141	-0.63(-1.50%)
Jun 10, 2011	42.34	42.41	41.80	41.88	156,718	-0.78(-1.83%)
Jun 09, 2011	42.34	42.88	42.25	42.66	250,468	+0.52(+1.23%)
Jun 08, 2011	42.05	42.61	42.05	42.14	183,167	+0.18(+0.43%)
Jun 07, 2011	42.33	42.49	41.92	41.96	131,818	-0.04(-0.10%)
Jun 06, 2011	42.77	42.95	41.93	42.00	199,153	-0.92(-2.14%)

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.