US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	59.12	59.39	58.88	59.27	10,900	+0.12(+0.20%)
Nov 29, 2006	58.90	59.15	58.71	59.15	212,800	+0.43(+0.73%)
Nov 28, 2006	58.59	58.72	58.28	58.72	17,500	+0.22(+0.38%)
Nov 27, 2006	59.00	59.04	58.50	58.50	14,000	-0.88(-1.48%)
Nov 24, 2006	59.35	59.48	59.21	59.38	2,700	-0.13(-0.22%)
Nov 22, 2006	59.37	59.54	59.18	59.51	5,500	+0.19(+0.32%)
Nov 21, 2006	59.28	59.50	59.26	59.32	15,300	-0.10(-0.17%)
Nov 20, 2006	59.46	59.63	59.36	59.42	117,900	-0.08(-0.13%)
Nov 17, 2006	59.24	59.56	59.24	59.50	173,100	+0.14(+0.24%)
Nov 16, 2006	59.22	59.52	59.09	59.36	14,200	+0.34(+0.58%)
Nov 15, 2006	58.88	59.21	58.88	59.02	31,200	+0.24(+0.41%)
Nov 14, 2006	58.35	58.81	58.21	58.78	216,200	+0.49(+0.84%)
Nov 13, 2006	58.40	58.58	58.28	58.29	28,200	-0.21(-0.36%)
Nov 10, 2006	58.38	58.50	58.28	58.50	16,300	+0.23(+0.39%)
Nov 09, 2006	58.45	58.55	58.25	58.27	24,200	-0.36(-0.61%)
Nov 08, 2006	58.40	58.69	58.40	58.63	149,700	+0.29(+0.50%)
Nov 07, 2006	58.35	58.50	58.26	58.34	10,700	-0.01(-0.02%)
Nov 06, 2006	57.98	58.36	57.98	58.35	135,600	+0.37(+0.64%)
Nov 03, 2006	58.35	58.35	57.86	57.98	72,500	-0.12(-0.21%)
Nov 02, 2006	58.10	58.12	57.85	58.10	64,200	-0.04(-0.07%)
Nov 01, 2006	58.29	58.43	58.03	58.14	37,500	-0.21(-0.36%)
Oct 31, 2006	58.55	58.55	58.16	58.35	80,000	-0.10(-0.17%)
Oct 30, 2006	58.30	58.50	58.30	58.45	412,500	+0.04(+0.07%)
Oct 27, 2006	58.60	58.67	58.31	58.41	34,000	-0.33(-0.56%)
Oct 26, 2006	58.67	58.75	58.45	58.74	426,500	+0.36(+0.62%)
Oct 25, 2006	58.05	58.53	57.95	58.38	27,600	+0.36(+0.62%)
Oct 24, 2006	57.67	58.05	57.64	58.02	35,500	+0.02(+0.03%)
Oct 23, 2006	57.50	58.02	57.47	58.00	33,500	+0.44(+0.76%)
Oct 20, 2006	57.55	57.61	57.24	57.56	11,200	+0.12(+0.21%)
Oct 19, 2006	57.36	57.50	57.18	57.44	8,200	+0.16(+0.28%)
Oct 18, 2006	57.18	57.42	57.07	57.28	14,500	+0.21(+0.37%)
Oct 17, 2006	57.02	57.13	56.80	57.07	57,700	-0.24(-0.42%)
Oct 16, 2006	57.01	57.31	56.88	57.31	207,000	+0.20(+0.35%)
Oct 13, 2006	57.01	57.15	56.90	57.11	256,400	-0.09(-0.16%)
Oct 12, 2006	56.96	57.29	56.96	57.20	48,800	+0.20(+0.35%)
Oct 11, 2006	56.90	57.18	56.80	57.00	26,900	-0.08(-0.14%)
Oct 10, 2006	57.25	57.25	56.87	57.08	28,400	-0.17(-0.30%)
Oct 09, 2006	56.95	57.25	56.81	57.25	47,800	+0.25(+0.44%)
Oct 06, 2006	57.10	57.22	56.89	57.00	30,400	-0.29(-0.51%)
Oct 05, 2006	57.10	57.35	57.03	57.29	235,200	+0.19(+0.33%)
Oct 04, 2006	56.22	57.10	56.22	57.10	52,400	+0.79(+1.40%)
Oct 03, 2006	56.58	56.64	56.31	56.31	240,700	-0.24(-0.42%)
Oct 02, 2006	56.58	56.69	56.44	56.55	17,700	-0.13(-0.23%)
Sep 29, 2006	56.94	56.97	56.68	56.68	19,100	-0.20(-0.35%)
Sep 28, 2006	57.05	57.05	56.64	56.88	18,300	-0.11(-0.19%)
Sep 27, 2006	56.70	57.09	56.70	56.99	19,400	+0.15(+0.26%)
Sep 26, 2006	56.44	56.85	56.29	56.84	21,100	+0.05(+0.09%)
Sep 25, 2006	56.73	57.06	56.34	56.79	41,200	+0.03(+0.05%)
Sep 22, 2006	56.82	56.82	56.59	56.76	52,300	-0.01(-0.02%)
Sep 21, 2006	57.18	57.22	56.69	56.77	21,600	-0.28(-0.49%)
Sep 20, 2006	56.77	57.09	56.77	57.05	64,600	+0.25(+0.44%)
Sep 19, 2006	56.80	56.86	56.46	56.80	328,800	+0.07(+0.12%)
Sep 18, 2006	57.03	57.03	56.60	56.73	70,100	-0.22(-0.39%)
Sep 15, 2006	57.12	57.17	56.79	56.95	518,400	+0.04(+0.07%)
Sep 14, 2006	56.80	56.98	56.54	56.91	37,700	+0.15(+0.26%)
Sep 13, 2006	56.91	56.97	56.71	56.76	25,500	-0.20(-0.35%)
Sep 12, 2006	56.40	57.02	56.40	56.96	79,800	+0.55(+0.98%)
Sep 11, 2006	56.23	56.51	56.10	56.41	53,300	+0.18(+0.32%)
Sep 08, 2006	56.05	56.23	56.04	56.23	14,300	+0.30(+0.54%)
Sep 07, 2006	56.03	56.20	55.88	55.93	24,000	-0.20(-0.36%)
Sep 06, 2006	56.38	56.38	56.12	56.13	75,600	-0.32(-0.57%)
Sep 05, 2006	56.69	56.69	56.32	56.45	37,100	-0.22(-0.39%)

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.