US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	34.19	34.69	33.88	33.88	353,333	-0.98(-2.81%)
Sep 29, 2011	35.27	35.34	34.14	34.86	278,323	+0.41(+1.19%)
Sep 28, 2011	35.59	35.93	34.39	34.45	233,196	-1.11(-3.12%)
Sep 27, 2011	36.07	36.45	35.34	35.56	347,720	+0.51(+1.46%)
Sep 26, 2011	34.17	35.09	33.50	35.05	268,147	+1.22(+3.61%)
Sep 23, 2011	33.77	34.32	33.61	33.83	564,025	-0.51(-1.49%)
Sep 22, 2011	35.05	35.06	33.70	34.34	647,604	-1.95(-5.37%)
Sep 21, 2011	37.72	37.84	36.29	36.29	515,456	-1.53(-4.05%)
Sep 20, 2011	38.22	38.63	37.77	37.82	181,506	-0.23(-0.60%)
Sep 19, 2011	37.82	38.32	37.33	38.05	199,164	-0.58(-1.50%)
Sep 16, 2011	38.75	38.92	38.19	38.63	133,712	+0.00(+0.00%)
Sep 15, 2011	38.44	38.66	38.05	38.63	145,611	+0.70(+1.85%)
Sep 14, 2011	37.63	38.44	36.98	37.93	195,904	+0.54(+1.44%)
Sep 13, 2011	37.39	37.62	36.79	37.39	322,089	+0.13(+0.35%)
Sep 12, 2011	36.44	37.26	36.24	37.26	364,958	+0.20(+0.54%)
Sep 09, 2011	37.84	38.00	36.83	37.06	320,680	-1.27(-3.31%)
Sep 08, 2011	38.58	39.10	38.13	38.33	228,163	-0.44(-1.13%)
Sep 07, 2011	38.05	38.77	37.98	38.77	146,668	+1.40(+3.75%)
Sep 06, 2011	36.51	37.44	36.34	37.37	263,878	-0.45(-1.19%)
Sep 02, 2011	38.01	38.18	37.53	37.82	169,668	-1.04(-2.68%)
Sep 01, 2011	39.20	39.70	38.78	38.86	442,174	-0.26(-0.66%)
Aug 31, 2011	39.24	39.69	38.83	39.12	205,986	+0.20(+0.51%)
Aug 30, 2011	38.38	39.15	38.16	38.92	236,288	+0.21(+0.54%)
Aug 29, 2011	38.19	38.75	37.95	38.71	155,344	+1.14(+3.03%)
Aug 26, 2011	36.62	37.78	36.15	37.57	264,913	+0.67(+1.82%)
Aug 25, 2011	38.00	38.21	36.72	36.90	299,704	-0.89(-2.36%)
Aug 24, 2011	37.48	37.80	37.05	37.79	175,391	+0.19(+0.51%)
Aug 23, 2011	36.19	37.60	35.99	37.60	279,522	+1.64(+4.56%)
Aug 22, 2011	37.31	37.31	35.82	35.96	303,707	-0.22(-0.61%)
Aug 19, 2011	36.39	37.45	36.13	36.18	343,735	-0.74(-2.00%)
Aug 18, 2011	37.88	38.01	36.55	36.92	386,662	-2.28(-5.82%)
Aug 17, 2011	39.43	39.76	38.92	39.20	299,054	+0.21(+0.54%)
Aug 16, 2011	39.07	39.50	38.58	38.99	321,611	-0.69(-1.74%)
Aug 15, 2011	38.85	39.68	38.85	39.68	205,185	+1.36(+3.55%)
Aug 12, 2011	38.68	38.81	38.17	38.32	446,617	+0.26(+0.68%)
Aug 11, 2011	36.55	38.61	36.25	38.06	894,616	+1.88(+5.20%)
Aug 10, 2011	37.00	37.68	36.10	36.18	751,605	-1.38(-3.67%)
Aug 09, 2011	38.64	37.56	35.07	37.56	718,112	+1.72(+4.80%)
Aug 08, 2011	37.42	38.09	35.68	35.84	1,042,354	-3.27(-8.36%)
Aug 05, 2011	39.82	40.11	37.61	39.11	1,538,686	-0.17(-0.44%)
Aug 04, 2011	41.45	41.45	39.15	39.28	665,893	-2.89(-6.85%)
Aug 03, 2011	42.49	42.49	41.24	42.17	346,853	-0.26(-0.61%)
Aug 02, 2011	43.21	43.72	42.39	42.43	365,436	-1.14(-2.62%)
Aug 01, 2011	44.36	44.36	43.14	43.57	806,940	-0.03(-0.07%)
Jul 29, 2011	43.49	43.95	43.34	43.60	218,013	-0.45(-1.02%)
Jul 28, 2011	44.05	44.57	43.95	44.05	256,905	-0.28(-0.63%)
Jul 27, 2011	44.89	44.97	44.26	44.33	178,700	-0.88(-1.95%)
Jul 26, 2011	45.49	45.60	45.06	45.21	136,946	-0.18(-0.40%)
Jul 25, 2011	45.00	45.69	44.99	45.39	125,053	-0.15(-0.33%)
Jul 22, 2011	45.56	45.61	45.47	45.54	215,417	+0.21(+0.46%)
Jul 21, 2011	44.78	45.38	44.75	45.33	171,985	+0.82(+1.84%)
Jul 20, 2011	44.78	44.80	44.43	44.51	254,920	-0.08(-0.18%)
Jul 19, 2011	44.08	44.62	44.08	44.59	177,230	+0.76(+1.73%)
Jul 18, 2011	43.86	43.91	43.54	43.83	284,390	-0.24(-0.54%)
Jul 15, 2011	43.43	44.08	43.42	44.07	280,034	+1.20(+2.80%)
Jul 14, 2011	43.56	43.66	42.83	42.87	179,101	-0.28(-0.65%)
Jul 13, 2011	42.94	43.74	42.94	43.15	153,001	+0.33(+0.77%)
Jul 12, 2011	42.76	43.40	42.75	42.82	276,547	-0.15(-0.35%)
Jul 11, 2011	43.15	43.32	42.79	42.97	165,306	-0.92(-2.10%)
Jul 08, 2011	43.49	43.92	43.48	43.89	177,309	-0.31(-0.70%)
Jul 07, 2011	44.06	44.30	43.89	44.20	115,900	+0.59(+1.35%)
Jul 06, 2011	43.65	43.66	43.29	43.61	88,870	-0.10(-0.24%)
Jul 05, 2011	43.48	43.90	43.44	43.71	121,506	+0.19(+0.45%)

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.