US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.90	42.41	41.80	41.88	649,243	-0.37(-0.88%)
May 30, 2018	41.25	42.38	41.22	42.25	917,460	+1.32(+3.23%)
May 29, 2018	40.70	41.17	40.57	40.93	901,072	-0.07(-0.17%)
May 25, 2018		41.00	41.00	41.00	0	-1.10(-2.61%)
May 24, 2018	42.38	42.40	41.95	42.10	545,773	-0.72(-1.68%)
May 23, 2018	42.56	42.85	42.23	42.82	699,731	-0.03(-0.07%)
May 22, 2018	43.47	43.75	42.72	42.85	491,702	-0.58(-1.34%)
May 21, 2018	43.20	43.46	43.04	43.43	202,361	+0.43(+1.00%)
May 18, 2018	43.18	43.29	42.95	43.00	408,915	-0.34(-0.78%)
May 17, 2018	42.68	43.39	42.68	43.34	501,652	+0.66(+1.55%)
May 16, 2018	42.41	42.69	42.23	42.68	270,682	+0.21(+0.49%)
May 15, 2018	42.36	42.55	42.13	42.47	547,876	+0.00(+0.00%)
May 14, 2018	42.29	42.61	42.29	42.47	390,320	+0.32(+0.76%)
May 11, 2018	42.22	42.40	42.06	42.15	209,362	+0.01(+0.02%)
May 10, 2018	42.06	42.21	41.81	42.14	218,696	+0.30(+0.72%)
May 09, 2018	41.55	42.28	41.55	41.84	443,672	+0.81(+1.97%)
May 08, 2018	40.62	41.03	39.94	41.03	1,780,397	+0.38(+0.93%)
May 07, 2018	40.88	41.52	40.58	40.65	394,403	+0.10(+0.25%)
May 04, 2018	40.20	40.69	40.06	40.55	333,341	+0.27(+0.67%)
May 03, 2018	40.21	40.37	39.80	40.28	614,887	-0.14(-0.35%)
May 02, 2018	40.06	40.75	40.06	40.42	266,763	+0.19(+0.47%)
May 01, 2018	40.26	40.26	39.75	40.23	290,880	-0.27(-0.67%)
Apr 30, 2018	40.47	40.92	40.44	40.50	266,043	+0.01(+0.02%)
Apr 27, 2018	40.55	40.69	40.34	40.49	341,771	-0.47(-1.15%)
Apr 26, 2018	40.49	40.97	40.39	40.96	473,022	+0.59(+1.46%)
Apr 25, 2018	39.98	40.41	39.65	40.37	291,983	+0.36(+0.90%)
Apr 24, 2018	40.60	40.85	39.81	40.01	471,512	-0.45(-1.11%)
Apr 23, 2018	40.15	40.48	39.89	40.46	830,192	+0.24(+0.60%)
Apr 20, 2018	40.30	40.35	39.99	40.22	1,370,809	-0.23(-0.57%)
Apr 19, 2018	40.45	40.74	40.18	40.45	462,531	+0.04(+0.10%)
Apr 18, 2018	40.06	40.75	40.06	40.41	383,141	+0.67(+1.69%)
Apr 17, 2018	39.60	39.89	39.46	39.74	290,323	+0.19(+0.48%)
Apr 16, 2018	39.28	39.72	39.07	39.55	385,142	+0.38(+0.97%)
Apr 13, 2018	38.95	39.32	38.89	39.17	324,913	+0.46(+1.19%)
Apr 12, 2018	38.81	38.97	38.59	38.71	469,617	-0.02(-0.05%)
Apr 11, 2018	38.22	38.82	38.19	38.73	1,264,942	+0.43(+1.12%)
Apr 10, 2018	37.60	38.59	37.60	38.30	716,809	+1.24(+3.35%)
Apr 09, 2018	37.09	37.52	36.95	37.06	458,734	+0.17(+0.46%)
Apr 06, 2018	37.38	37.54	36.42	36.89	447,823	-0.73(-1.94%)
Apr 05, 2018	37.02	37.84	37.00	37.62	656,559	+0.70(+1.90%)
Apr 04, 2018	36.40	36.99	36.13	36.92	387,665	-0.04(-0.11%)
Apr 03, 2018	36.37	36.98	35.98	36.96	972,441	+0.77(+2.13%)
Apr 02, 2018	36.81	36.90	35.59	36.19	803,314	-0.78(-2.11%)
Mar 29, 2018		36.97	36.97	36.97	0	+0.76(+2.10%)
Mar 28, 2018	36.91	37.04	36.16	36.21	294,696	-0.68(-1.84%)
Mar 27, 2018	37.32	37.55	36.66	36.89	344,819	-0.39(-1.05%)
Mar 26, 2018	37.04	37.31	36.59	37.28	218,160	+0.65(+1.77%)
Mar 23, 2018	37.05	37.46	36.54	36.63	337,408	-0.21(-0.57%)
Mar 22, 2018	37.22	37.39	36.78	36.84	312,556	-1.05(-2.77%)
Mar 21, 2018	37.06	38.13	37.02	37.89	474,314	+1.01(+2.74%)
Mar 20, 2018	36.78	37.13	36.78	36.88	137,603	+0.32(+0.88%)
Mar 19, 2018	37.04	37.06	36.35	36.56	364,691	-0.61(-1.64%)
Mar 16, 2018	36.81	37.32	36.78	37.17	224,843	+0.34(+0.92%)
Mar 15, 2018	37.18	37.32	36.55	36.83	234,687	-0.20(-0.54%)
Mar 14, 2018	37.38	37.49	36.96	37.03	291,636	-0.22(-0.59%)
Mar 13, 2018	37.57	37.79	37.11	37.25	235,215	-0.26(-0.69%)
Mar 12, 2018	37.49	37.78	37.32	37.51	203,532	+0.02(+0.05%)
Mar 09, 2018	37.05	37.54	37.05	37.49	233,509	+0.69(+1.88%)
Mar 08, 2018	36.92	37.00	36.55	36.80	260,395	-0.02(-0.05%)
Mar 07, 2018		37.13	36.50	36.82	308,908	-0.33(-0.89%)
Mar 06, 2018	37.34	37.49	36.98	37.15	147,535	+0.00(+0.00%)
Mar 05, 2018	36.50	37.26	36.50	37.15	462,425	+0.43(+1.17%)
Mar 02, 2018	36.24	36.83	35.95	36.72	771,535	+0.24(+0.66%)

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.