US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.48	30.69	30.19	30.66	499,875	+0.58(+1.93%)
May 28, 2009	29.38	30.29	29.11	30.08	698,399	+0.94(+3.22%)
May 27, 2009	29.55	29.89	29.10	29.14	605,542	-0.28(-0.95%)
May 26, 2009	28.65	29.49	28.28	29.42	468,966	+0.57(+1.98%)
May 22, 2009	29.00	29.29	28.80	28.85	570,172	+0.02(+0.07%)
May 21, 2009	29.25	29.26	28.51	28.83	613,698	-0.76(-2.57%)
May 20, 2009	29.88	30.46	29.55	29.59	581,753	+0.05(+0.17%)
May 19, 2009	29.41	29.84	29.24	29.54	401,750	+0.10(+0.34%)
May 18, 2009	28.85	29.44	28.83	29.44	456,815	+0.99(+3.48%)
May 15, 2009	28.99	29.16	28.24	28.45	486,199	-0.64(-2.20%)
May 14, 2009	28.76	29.31	28.56	29.09	801,057	+0.09(+0.31%)
May 13, 2009	29.49	29.66	28.80	29.00	663,859	-0.97(-3.24%)
May 12, 2009	30.00	30.19	29.36	29.97	607,140	+0.22(+0.74%)
May 11, 2009	30.15	30.15	29.50	29.75	845,238	-0.86(-2.81%)
May 08, 2009	29.95	30.89	29.83	30.61	851,717	+1.20(+4.08%)
May 07, 2009	30.48	30.59	29.04	29.41	686,133	-0.40(-1.34%)
May 06, 2009	29.30	29.97	29.14	29.81	663,673	+1.08(+3.76%)
May 05, 2009	29.08	29.09	28.30	28.73	558,405	-0.41(-1.41%)
May 04, 2009	28.50	29.17	28.25	29.14	620,987	+0.97(+3.44%)
May 01, 2009	27.50	28.27	27.24	28.17	517,791	+0.90(+3.30%)
Apr 30, 2009	27.95	28.08	26.96	27.27	508,154	-0.42(-1.52%)
Apr 29, 2009	27.29	28.00	27.20	27.69	678,358	+0.74(+2.75%)
Apr 28, 2009	26.71	27.32	26.51	26.95	614,321	+0.05(+0.19%)
Apr 27, 2009	26.80	27.19	26.65	26.90	501,626	-0.56(-2.04%)
Apr 24, 2009	27.12	27.61	27.05	27.46	705,612	+0.82(+3.08%)
Apr 23, 2009	26.51	26.67	26.13	26.64	538,748	+0.46(+1.76%)
Apr 22, 2009	26.28	26.75	26.09	26.18	910,137	-0.30(-1.13%)
Apr 21, 2009	25.64	26.53	25.62	26.48	539,427	+0.53(+2.04%)
Apr 20, 2009	26.66	26.73	25.85	25.95	621,249	-1.27(-4.67%)
Apr 17, 2009	26.83	27.40	26.83	27.22	536,652	+0.28(+1.04%)
Apr 16, 2009	27.25	27.25	26.43	26.94	447,846	+0.17(+0.64%)
Apr 15, 2009	26.65	26.90	26.41	26.77	594,561	-0.01(-0.04%)
Apr 14, 2009	26.58	27.14	26.40	26.78	522,520	-0.10(-0.37%)
Apr 13, 2009	26.73	27.15	26.27	26.88	460,220	-0.22(-0.81%)
Apr 09, 2009	27.38	27.38	26.85	27.10	483,177	+0.69(+2.61%)
Apr 08, 2009	26.16	26.64	25.64	26.41	484,203	+0.31(+1.19%)
Apr 07, 2009	26.24	26.33	25.93	26.10	403,535	-0.77(-2.87%)
Apr 06, 2009	26.96	27.10	26.46	26.87	408,155	-0.52(-1.90%)
Apr 03, 2009	26.93	27.53	26.72	27.39	512,345	+0.57(+2.13%)
Apr 02, 2009	26.86	27.30	26.68	26.82	513,715	+1.01(+3.91%)
Apr 01, 2009	24.99	25.98	24.71	25.81	359,870	+0.47(+1.85%)
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%)

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.