US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	49.88	49.94	49.28	49.45	51,000	-0.29(-0.58%)
Dec 30, 2003	49.67	50.04	49.58	49.74	72,300	+0.16(+0.32%)
Dec 29, 2003	49.05	49.65	48.99	49.58	104,100	+0.60(+1.22%)
Dec 26, 2003	48.92	49.05	48.76	48.98	24,200	+0.06(+0.12%)
Dec 24, 2003	48.47	49.03	48.30	48.92	41,500	+0.55(+1.14%)
Dec 23, 2003	48.55	48.55	48.00	48.37	113,400	-0.22(-0.45%)
Dec 22, 2003	48.49	48.57	48.15	48.59	206,000	+0.14(+0.29%)
Dec 19, 2003	48.63	48.70	48.23	48.45	81,300	-0.18(-0.37%)
Dec 18, 2003	47.65	48.72	47.51	48.63	132,300	+1.29(+2.72%)
Dec 17, 2003	47.00	47.34	46.84	47.34	151,700	+0.50(+1.07%)
Dec 16, 2003	46.40	46.89	46.40	46.84	53,000	+0.63(+1.36%)
Dec 15, 2003	46.70	46.70	46.05	46.21	141,900	-0.57(-1.22%)
Dec 12, 2003	46.42	46.78	46.27	46.78	63,700	+0.35(+0.75%)
Dec 11, 2003	46.28	46.43	46.03	46.43	26,200	+0.29(+0.63%)
Dec 10, 2003	46.21	46.25	45.96	46.14	50,000	-0.04(-0.09%)
Dec 09, 2003	46.08	46.44	46.13	46.18	112,000	+0.10(+0.22%)
Dec 08, 2003	45.70	46.08	45.53	46.08	42,900	+0.59(+1.30%)
Dec 05, 2003	45.51	45.63	45.32	45.49	44,400	+0.23(+0.51%)
Dec 04, 2003	44.42	45.43	44.41	45.26	45,600	+0.85(+1.91%)
Dec 03, 2003	44.40	44.60	44.28	44.41	33,200	-0.03(-0.07%)
Dec 02, 2003	44.11	44.52	44.11	44.44	31,100	+0.20(+0.45%)
Dec 01, 2003	43.86	44.24	43.86	44.24	35,600	+0.44(+1.00%)
Nov 28, 2003	43.85	43.85	43.59	43.80	9,900	-0.08(-0.18%)
Nov 26, 2003	43.65	43.91	43.65	43.88	21,400	+0.41(+0.94%)
Nov 25, 2003	43.17	43.53	43.17	43.47	20,000	+0.46(+1.07%)
Nov 24, 2003	42.95	43.15	42.93	43.01	26,700	+0.11(+0.26%)
Nov 21, 2003	43.19	43.19	42.72	42.90	17,000	-0.29(-0.67%)
Nov 20, 2003	43.00	43.35	43.00	43.19	14,300	-0.09(-0.21%)
Nov 19, 2003	43.14	43.28	42.91	43.28	13,000	+0.38(+0.89%)
Nov 18, 2003	43.40	43.40	42.90	42.90	13,000	-0.37(-0.86%)
Nov 17, 2003	43.18	43.44	43.08	43.27	49,000	-0.55(-1.26%)
Nov 14, 2003	43.90	44.04	43.61	43.82	56,800	+0.12(+0.27%)
Nov 13, 2003	43.61	43.74	43.46	43.70	32,100	+0.46(+1.06%)
Nov 12, 2003	43.15	43.33	43.10	43.24	46,400	+0.23(+0.53%)
Nov 11, 2003	43.00	43.00	43.00	43.01	21,900	-0.04(-0.09%)
Nov 10, 2003	43.30	43.30	42.93	43.05	21,200	-0.21(-0.49%)
Nov 07, 2003	43.16	43.18	43.16	43.26	39,700	+0.22(+0.51%)
Nov 06, 2003	43.08	43.23	42.81	43.04	22,200	+0.13(+0.30%)
Nov 05, 2003	42.92	43.15	42.92	42.91	15,500	-0.21(-0.49%)
Nov 04, 2003	42.92	43.15	42.92	43.12	18,920	-0.28(-0.65%)
Nov 03, 2003	43.49	43.60	43.23	43.40	28,030	-0.09(-0.21%)
Oct 31, 2003	43.15	43.50	43.15	43.49	15,800	+0.80(+1.87%)
Oct 30, 2003	43.31	43.31	42.45	42.69	62,300	-0.79(-1.82%)
Oct 29, 2003	43.65	43.78	43.27	43.48	54,800	-0.04(-0.09%)
Oct 28, 2003	43.50	43.50	43.15	43.52	81,600	+0.13(+0.30%)
Oct 27, 2003	43.60	43.65	43.27	43.39	25,200	-0.21(-0.48%)
Oct 24, 2003	43.23	43.60	43.19	43.60	14,900	-0.10(-0.23%)
Oct 23, 2003	43.40	43.70	43.08	43.70	25,000	+0.23(+0.53%)
Oct 22, 2003	44.06	44.06	43.46	43.47	28,200	-0.60(-1.36%)
Oct 21, 2003	44.23	44.40	44.07	44.07	25,500	-0.01(-0.02%)
Oct 20, 2003	44.08	44.09	43.71	44.08	42,500	+0.02(+0.05%)
Oct 17, 2003	44.48	44.48	43.89	44.06	32,200	-0.41(-0.92%)
Oct 16, 2003	44.29	44.50	44.15	44.47	13,600	+0.48(+1.09%)
Oct 15, 2003	44.69	44.69	43.86	43.99	13,900	-0.55(-1.23%)
Oct 14, 2003	44.59	44.67	44.42	44.54	33,100	-0.10(-0.22%)
Oct 13, 2003	44.50	44.84	44.50	44.64	27,900	+0.02(+0.04%)
Oct 10, 2003	44.33	44.71	44.33	44.62	19,300	+0.38(+0.86%)
Oct 09, 2003	44.30	44.45	44.06	44.24	28,100	+0.13(+0.29%)
Oct 08, 2003	44.53	44.66	44.22	44.11	21,100	-0.29(-0.65%)
Oct 07, 2003	44.25	44.53	44.00	44.40	229,500	-0.03(-0.07%)
Oct 06, 2003	44.32	44.40	44.15	44.43	15,200	+0.07(+0.16%)
Oct 03, 2003	44.08	44.48	44.00	44.36	71,700	+0.66(+1.51%)
Oct 02, 2003	43.33	43.91	43.33	43.70	18,300	+0.16(+0.37%)

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.