US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	105.85	105.92	104.36	104.38	105,200	-1.55(-1.46%)
Mar 29, 2007	105.90	106.26	105.10	105.93	95,500	+0.79(+0.75%)
Mar 28, 2007	105.50	105.85	104.73	105.14	183,500	-0.10(-0.10%)
Mar 27, 2007	104.70	105.45	104.37	105.24	52,600	+0.41(+0.39%)
Mar 26, 2007	105.34	105.38	103.88	104.83	37,500	+0.43(+0.41%)
Mar 23, 2007	104.00	104.77	103.81	104.40	305,000	+0.30(+0.29%)
Mar 22, 2007	103.29	104.68	103.14	104.10	182,000	+1.88(+1.84%)
Mar 21, 2007	100.80	102.74	100.80	102.22	61,000	+1.73(+1.72%)
Mar 20, 2007	100.10	100.72	99.52	100.49	55,000	+0.53(+0.53%)
Mar 19, 2007	99.03	100.17	99.01	99.96	145,700	+1.92(+1.96%)
Mar 16, 2007	99.01	99.45	97.78	98.04	75,200	-0.96(-0.97%)
Mar 15, 2007	98.99	99.60	98.69	99.00	29,200	-0.26(-0.26%)
Mar 14, 2007	98.65	99.26	97.35	99.26	180,800	+1.41(+1.44%)
Mar 13, 2007	99.25	100.42	97.85	97.85	61,000	-1.40(-1.41%)
Mar 12, 2007	98.69	99.69	98.61	99.25	51,900	-0.36(-0.36%)
Mar 09, 2007	100.22	100.26	99.09	99.61	47,800	+0.06(+0.06%)
Mar 08, 2007	100.00	100.24	99.10	99.55	55,200	+0.38(+0.38%)
Mar 07, 2007	96.71	100.78	96.71	99.17	76,200	+1.41(+1.44%)
Mar 06, 2007	97.60	97.93	96.98	97.76	41,700	+1.84(+1.92%)
Mar 05, 2007	95.35	97.17	95.35	95.92	90,100	-0.94(-0.97%)
Mar 02, 2007	98.00	98.26	96.48	96.86	77,900	-1.62(-1.65%)
Mar 01, 2007	96.90	99.40	96.38	98.48	119,517	-0.13(-0.13%)
Feb 28, 2007	99.50	100.00	98.49	98.61	87,600	+0.18(+0.18%)
Feb 27, 2007	101.07	102.01	98.06	98.43	81,100	-4.01(-3.92%)
Feb 26, 2007	102.45	103.12	102.16	102.44	41,934	+0.64(+0.63%)
Feb 23, 2007	102.20	102.36	101.63	101.80	112,000	+0.17(+0.17%)
Feb 22, 2007	100.50	101.81	100.39	101.63	131,600	+0.93(+0.92%)
Feb 21, 2007	99.70	100.79	99.16	100.70	58,400	+0.83(+0.83%)
Feb 20, 2007	99.46	99.90	99.32	99.87	44,900	-0.80(-0.79%)
Feb 16, 2007	100.80	100.96	100.42	100.67	51,800	+0.04(+0.04%)
Feb 15, 2007	100.99	101.15	100.16	100.63	36,300	-1.11(-1.09%)
Feb 14, 2007	102.00	102.62	101.14	101.74	83,905	+0.27(+0.27%)
Feb 13, 2007	100.38	101.58	100.38	101.47	73,682	+1.24(+1.24%)
Feb 12, 2007	101.16	101.16	99.79	100.23	71,900	-1.24(-1.22%)
Feb 09, 2007	102.30	102.30	101.14	101.47	106,200	-0.39(-0.38%)
Feb 08, 2007	100.90	102.04	100.31	101.86	56,400	+0.96(+0.95%)
Feb 07, 2007	102.00	102.31	100.46	100.90	103,500	-0.57(-0.56%)
Feb 06, 2007	102.23	102.60	100.96	101.47	149,700	-0.44(-0.43%)
Feb 05, 2007	102.20	102.76	101.61	101.91	39,200	-0.13(-0.13%)
Feb 02, 2007	101.90	102.52	100.94	102.04	58,700	+0.29(+0.29%)
Feb 01, 2007	101.35	102.13	100.50	101.75	52,500	+0.92(+0.91%)
Jan 31, 2007	99.95	101.31	99.83	100.83	129,900	+0.45(+0.45%)
Jan 30, 2007	99.05	100.68	98.81	100.38	121,800	+2.16(+2.20%)
Jan 29, 2007	98.70	99.57	97.95	98.22	44,400	-0.40(-0.41%)
Jan 26, 2007	99.40	99.54	98.43	98.62	47,300	+0.12(+0.12%)
Jan 25, 2007	100.00	100.38	98.26	98.50	265,800	-1.94(-1.93%)
Jan 24, 2007	99.98	100.64	98.75	100.44	139,600	+0.41(+0.41%)
Jan 23, 2007	98.98	100.58	98.70	100.03	252,900	+2.44(+2.50%)
Jan 22, 2007	98.69	98.95	97.14	97.59	122,000	-0.50(-0.51%)
Jan 19, 2007	95.45	98.21	95.45	98.09	110,700	+2.48(+2.59%)
Jan 18, 2007	96.80	97.38	95.00	95.61	160,100	-0.67(-0.70%)
Jan 17, 2007	95.44	96.75	95.40	96.28	64,500	+1.08(+1.13%)
Jan 16, 2007	95.58	96.56	94.81	95.20	87,000	-1.04(-1.08%)
Jan 12, 2007	94.34	96.42	94.34	96.24	61,600	+2.54(+2.71%)
Jan 11, 2007	94.30	96.61	93.54	93.70	125,300	-0.68(-0.72%)
Jan 10, 2007	95.06	95.59	93.95	94.38	215,000	-1.62(-1.69%)
Jan 09, 2007	95.54	96.79	95.00	96.00	141,500	-0.99(-1.02%)
Jan 08, 2007	98.20	98.20	96.05	96.99	125,100	+0.20(+0.21%)
Jan 05, 2007	96.33	97.10	95.71	96.79	121,400	+0.61(+0.64%)
Jan 04, 2007	97.34	97.54	95.85	96.18	120,100	-1.85(-1.89%)

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.