US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.89	25.92	25.32	25.34	251,326	-0.15(-0.59%)
Mar 30, 2009	25.98	26.05	25.09	25.49	342,872	-1.74(-6.39%)
Mar 26, 2009	27.26	27.62	26.88	27.23	495,725	+0.22(+0.81%)
Mar 25, 2009	27.02	27.40	26.23	27.01	826,073	-0.02(-0.07%)
Mar 24, 2009	27.24	27.51	26.82	27.03	805,974	-0.56(-2.03%)
Mar 23, 2009	26.92	27.60	26.82	27.59	1,333,370	+1.98(+7.73%)
Mar 20, 2009	26.67	27.00	25.53	25.61	1,248,231	-1.02(-3.83%)
Mar 19, 2009	26.88	27.22	26.54	26.63	599,747	+0.61(+2.34%)
Mar 18, 2009	25.57	26.32	24.86	26.02	993,889	+0.27(+1.05%)
Mar 17, 2009	25.02	25.75	24.64	25.75	561,323	+0.82(+3.29%)
Mar 16, 2009	24.63	25.51	24.56	24.93	726,916	+0.29(+1.18%)
Mar 13, 2009	25.31	25.31	24.35	24.64	0	-0.14(-0.56%)
Mar 12, 2009	24.21	24.92	23.90	24.78	971,627	+0.72(+2.99%)
Mar 11, 2009	24.39	24.60	23.64	24.06	1,250,653	-0.13(-0.54%)
Mar 10, 2009	23.48	24.44	23.48	24.19	1,781,930	+1.18(+5.13%)
Mar 09, 2009	22.37	23.74	22.37	23.01	940,679	+0.06(+0.26%)
Mar 06, 2009	23.04	23.62	22.21	22.95	0	+0.25(+1.10%)
Mar 05, 2009	23.14	23.59	22.62	22.70	740,364	-1.14(-4.78%)
Mar 04, 2009	23.42	24.30	23.42	23.84	1,163,150	+1.08(+4.75%)
Mar 02, 2009	23.82	24.06	22.68	22.76	2,065,079	-1.75(-7.14%)
Feb 27, 2009	24.62	25.30	24.26	24.51	0	-0.57(-2.27%)
Feb 26, 2009	25.35	25.99	25.07	25.08	761,246	+0.02(+0.08%)
Feb 25, 2009	25.18	25.66	24.56	25.06	860,225	-0.19(-0.75%)
Feb 24, 2009	24.28	25.37	24.25	25.25	794,956	+1.11(+4.60%)
Feb 23, 2009	25.65	27.21	24.08	24.14	840,380	-1.21(-4.77%)
Feb 20, 2009	25.42	25.78	24.73	25.35	999,494	-0.57(-2.20%)
Feb 19, 2009	26.19	26.38	25.80	25.92	607,309	+0.09(+0.35%)
Feb 18, 2009	26.11	26.29	25.57	25.83	919,971	-0.17(-0.65%)
Feb 17, 2009	26.99	27.06	25.95	26.00	1,060,841	-1.77(-6.37%)
Feb 13, 2009	27.53	28.21	27.53	27.77	664,267	+0.02(+0.08%)
Feb 12, 2009	27.19	27.76	26.86	27.75	756,529	+0.01(+0.03%)
Feb 11, 2009	28.26	28.47	27.20	27.74	744,851	-0.34(-1.21%)
Feb 10, 2009	29.45	29.74	27.80	28.08	932,730	-1.28(-4.36%)
Feb 09, 2009	29.34	29.92	29.10	29.36	1,284,513	+0.13(+0.44%)
Feb 06, 2009	28.54	29.38	28.37	29.23	498,371	+0.56(+1.95%)
Feb 05, 2009	27.89	28.84	27.60	28.67	1,005,088	+0.66(+2.36%)
Feb 04, 2009	28.07	28.46	27.81	28.01	1,022,497	+0.19(+0.68%)
Feb 03, 2009	27.41	27.95	27.27	27.82	666,775	+0.43(+1.57%)
Feb 02, 2009	27.28	27.61	27.08	27.39	946,033	-0.40(-1.44%)
Jan 30, 2009	28.48	28.68	27.62	27.79	0	-0.30(-1.07%)
Jan 29, 2009	28.39	28.67	27.98	28.09	534,501	-0.98(-3.37%)
Jan 28, 2009	28.81	29.27	28.38	29.07	679,416	+0.74(+2.61%)
Jan 27, 2009	28.37	28.59	27.88	28.33	819,776	-0.02(-0.07%)
Jan 26, 2009	28.13	29.06	27.96	28.35	852,130	+0.52(+1.87%)
Jan 23, 2009	26.40	28.19	26.31	27.83	1,288,704	+0.72(+2.66%)
Jan 22, 2009	27.04	27.64	26.55	27.11	1,118,084	-0.67(-2.41%)
Jan 21, 2009	26.68	27.89	26.39	27.78	1,210,498	+1.57(+5.99%)
Jan 20, 2009	27.24	27.78	26.11	26.21	1,383,972	-1.42(-5.14%)
Jan 16, 2009	27.92	28.09	26.96	27.63	1,458,174	+0.28(+1.02%)
Jan 15, 2009	26.91	27.41	26.12	27.35	1,180,974	+0.25(+0.92%)
Jan 14, 2009	28.00	28.00	26.78	27.10	1,132,948	-1.23(-4.34%)
Jan 13, 2009	27.93	28.47	27.64	28.33	1,090,411	+0.56(+2.03%)
Jan 12, 2009	28.37	28.45	27.53	27.77	873,274	-1.03(-3.58%)
Jan 09, 2009	29.80	29.83	28.71	28.80	1,011,476	-0.95(-3.19%)
Jan 08, 2009	29.14	29.80	29.10	29.75	1,295,733	+0.34(+1.16%)
Jan 07, 2009	30.18	30.23	29.11	29.41	1,442,634	-1.19(-3.89%)
Jan 06, 2009	30.76	31.34	30.45	30.60	2,350,908	+0.32(+1.06%)
Jan 05, 2009	29.64	30.84	29.58	30.28	1,670,746	+0.57(+1.92%)
Jan 02, 2009	28.48	29.98	28.48	29.71	0	+1.38(+4.87%)

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.