US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.37	37.91	37.37	37.88	831,243	+0.64(+1.72%)
Nov 29, 2017	37.01	37.32	36.96	37.24	324,873	+0.17(+0.46%)
Nov 28, 2017	36.80	37.12	36.80	37.07	194,481	+0.29(+0.79%)
Nov 27, 2017	37.00	37.05	36.74	36.78	482,423	-0.41(-1.10%)
Nov 24, 2017	37.23	37.32	37.19	37.19	69,878	+0.08(+0.22%)
Nov 22, 2017	37.13	37.23	37.08	37.11	271,247	+0.21(+0.57%)
Nov 21, 2017	36.96	37.13	36.85	36.90	260,234	+0.05(+0.14%)
Nov 20, 2017	36.86	36.92	36.66	36.85	275,032	-0.07(-0.19%)
Nov 17, 2017	36.78	37.00	36.74	36.92	280,936	+0.20(+0.54%)
Nov 16, 2017	36.77	36.86	36.63	36.72	1,144,466	-0.13(-0.35%)
Nov 15, 2017	36.91	37.07	36.73	36.85	583,311	-0.42(-1.13%)
Nov 14, 2017	37.72	37.78	37.25	37.27	588,638	-0.66(-1.74%)
Nov 13, 2017	38.05	38.21	37.89	37.93	178,760	-0.25(-0.65%)
Nov 10, 2017	38.29	38.33	37.90	38.18	343,083	-0.17(-0.44%)
Nov 09, 2017	38.15	38.42	38.04	38.35	343,365	+0.13(+0.34%)
Nov 08, 2017	38.28	38.43	38.01	38.22	311,313	-0.18(-0.47%)
Nov 07, 2017	38.50	38.57	38.22	38.40	158,175	-0.09(-0.23%)
Nov 06, 2017	37.72	38.52	37.72	38.49	522,386	+0.88(+2.34%)
Nov 03, 2017	37.39	37.75	37.39	37.61	274,548	+0.17(+0.45%)
Nov 02, 2017	37.49	37.66	37.23	37.44	178,071	-0.12(-0.32%)
Nov 01, 2017	37.38	37.73	37.36	37.56	435,004	+0.46(+1.24%)
Oct 31, 2017	36.90	37.22	36.84	37.10	143,188	+0.13(+0.35%)
Oct 30, 2017		37.07	36.78	36.97	224,391	+0.17(+0.46%)
Oct 27, 2017	36.39	36.93	36.18	36.80	275,767	+0.19(+0.52%)
Oct 26, 2017	36.60	36.67	36.39	36.61	209,693	+0.07(+0.19%)
Oct 25, 2017	36.72	36.83	36.41	36.54	267,837	-0.28(-0.76%)
Oct 24, 2017	36.85	36.97	36.72	36.82	135,601	+0.12(+0.33%)
Oct 23, 2017	36.90	37.11	36.70	36.70	271,828	-0.28(-0.76%)
Oct 20, 2017	36.96	36.98	36.75	36.98	193,412	+0.09(+0.24%)
Oct 19, 2017	36.81	37.06	36.73	36.89	180,081	-0.15(-0.40%)
Oct 18, 2017	37.27	37.45	37.00	37.04	157,567	-0.26(-0.70%)
Oct 17, 2017	37.29	37.40	37.12	37.30	123,805	+0.01(+0.03%)
Oct 16, 2017	37.43	37.53	37.24	37.29	120,336	+0.04(+0.11%)
Oct 13, 2017	37.45	37.59	37.22	37.25	138,328	+0.00(+0.00%)
Oct 12, 2017	37.05	37.31	37.05	37.25	210,886	-0.15(-0.40%)
Oct 11, 2017	37.22	37.40	37.11	37.40	171,786	+0.09(+0.24%)
Oct 10, 2017	37.53	37.66	37.26	37.31	176,091	+0.04(+0.11%)
Oct 09, 2017	37.21	37.33	37.18	37.27	160,828	+0.12(+0.32%)
Oct 06, 2017	37.20	37.34	37.04	37.15	285,378	-0.38(-1.01%)
Oct 05, 2017	37.36	37.57	37.36	37.53	196,098	+0.19(+0.51%)
Oct 04, 2017	37.41	37.48	37.22	37.34	509,161	-0.05(-0.13%)
Oct 03, 2017	37.33	37.49	37.29	37.39	233,913	-0.01(-0.03%)
Oct 02, 2017	37.07	37.42	36.86	37.40	241,069	-0.03(-0.08%)
Sep 29, 2017	37.31	37.43	37.19	37.43	552,889	+0.00(+0.00%)
Sep 28, 2017	37.51	37.64	37.32	37.43	264,054	+0.04(+0.11%)
Sep 27, 2017	37.23	37.39	37.03	37.39	891,581	+0.20(+0.54%)
Sep 26, 2017	37.19	37.28	37.05	37.19	445,012	-0.52(-1.38%)
Sep 25, 2017	37.25	37.77	37.25	37.71	1,104,608	+0.59(+1.59%)
Sep 22, 2017	36.86	37.22	36.86	37.12	172,270	+0.20(+0.54%)
Sep 21, 2017	36.91	37.02	36.79	36.92	141,280	-0.08(-0.22%)
Sep 20, 2017	36.78	37.07	36.75	37.00	306,109	+0.33(+0.90%)
Sep 19, 2017	36.59	36.75	36.57	36.67	106,587	+0.11(+0.30%)
Sep 18, 2017	36.32	36.58	36.30	36.56	122,115	+0.16(+0.44%)
Sep 15, 2017	36.40	36.40	36.17	36.40	167,015	+0.07(+0.19%)
Sep 14, 2017	36.27	36.59	36.22	36.33	390,101	+0.17(+0.47%)
Sep 13, 2017	35.73	36.18	35.73	36.16	589,420	+0.49(+1.37%)
Sep 12, 2017	35.53	35.77	35.47	35.67	308,270	+0.21(+0.59%)
Sep 11, 2017	35.24	35.48	35.16	35.46	355,809	+0.38(+1.08%)
Sep 08, 2017	35.39	35.39	34.94	35.08	266,938	-0.42(-1.18%)
Sep 07, 2017	35.44	35.59	35.28	35.50	280,408	+0.03(+0.08%)
Sep 06, 2017	35.05	35.55	35.05	35.47	460,922	+0.56(+1.60%)
Sep 05, 2017	34.80	35.07	34.66	34.91	333,425	+0.20(+0.58%)

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.