US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2011	42.28	43.31	42.24	42.92	162,284	+0.33(+0.78%)
May 24, 2011	42.40	43.02	42.40	42.59	148,147	+0.53(+1.26%)
May 23, 2011	41.95	42.22	41.80	42.06	273,548	-0.65(-1.52%)
May 20, 2011	42.69	43.03	42.19	42.71	174,615	-0.05(-0.12%)
May 19, 2011	42.80	43.07	42.40	42.76	188,825	+0.10(+0.23%)
May 18, 2011	42.00	42.95	41.89	42.66	200,215	+0.85(+2.03%)
May 17, 2011	41.60	42.04	41.33	41.81	401,048	-0.04(-0.10%)
May 16, 2011	42.03	42.67	41.76	41.85	213,298	-0.38(-0.90%)
May 13, 2011	42.53	42.73	41.80	42.23	338,002	-0.15(-0.35%)
May 12, 2011	42.16	42.66	41.59	42.38	728,851	-0.03(-0.07%)
May 11, 2011	43.40	43.40	42.12	42.41	578,117	-1.23(-2.82%)
May 10, 2011	43.48	43.82	43.10	43.64	278,475	+0.20(+0.46%)
May 09, 2011	42.91	43.64	42.83	43.44	204,760	+0.76(+1.78%)
May 06, 2011	42.96	43.63	42.30	42.68	458,144	+0.13(+0.31%)
May 05, 2011	42.85	43.24	42.09	42.55	687,695	-0.91(-2.09%)
May 04, 2011	44.10	44.13	43.10	43.46	394,742	-0.78(-1.76%)
May 03, 2011	45.00	45.07	43.87	44.24	326,083	-1.09(-2.40%)
May 02, 2011	45.21	45.36	45.06	45.33	223,932	-0.68(-1.48%)
Apr 29, 2011	45.37	46.01	45.36	46.01	164,486	+0.77(+1.70%)
Apr 28, 2011	45.22	45.43	44.93	45.24	150,495	-0.10(-0.22%)
Apr 27, 2011	45.59	45.59	44.61	45.34	238,317	-0.06(-0.13%)
Apr 26, 2011	44.95	45.43	44.90	45.40	161,539	+0.48(+1.07%)
Apr 25, 2011	45.08	45.08	44.67	44.92	107,660	-0.25(-0.55%)
Apr 21, 2011	45.02	45.19	44.79	45.17	163,200	+0.26(+0.58%)
Apr 20, 2011	44.70	44.93	44.53	44.91	230,315	+0.96(+2.18%)
Apr 19, 2011	43.46	44.01	43.46	43.95	302,155	+0.47(+1.08%)
Apr 18, 2011	43.54	43.68	43.03	43.48	402,020	-0.67(-1.52%)
Apr 15, 2011	43.99	44.24	43.60	44.15	166,825	+0.36(+0.82%)
Apr 14, 2011	43.23	43.91	43.13	43.79	153,260	+0.29(+0.67%)
Apr 13, 2011	43.78	43.88	43.20	43.50	344,910	+0.11(+0.25%)
Apr 12, 2011	44.21	44.22	43.12	43.39	361,499	-1.31(-2.93%)
Apr 11, 2011	45.64	45.68	44.57	44.70	312,561	-0.87(-1.91%)
Apr 08, 2011	45.74	45.91	45.32	45.57	218,779	+0.17(+0.37%)
Apr 07, 2011	45.32	45.56	45.00	45.40	309,192	+0.02(+0.04%)
Apr 06, 2011	46.10	46.12	45.18	45.38	223,554	-0.45(-0.98%)
Apr 05, 2011	45.59	46.03	45.57	45.83	176,587	+0.17(+0.37%)
Apr 04, 2011	45.78	45.86	45.59	45.66	245,502	+0.04(+0.09%)

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.