US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	44.00	44.10	43.71	44.07	16,200	+0.01(+0.02%)
Aug 28, 2003	43.36	44.06	43.17	44.06	187,800	+0.90(+2.09%)
Aug 27, 2003	43.30	43.50	43.16	43.16	108,800	-0.02(-0.05%)
Aug 26, 2003	43.20	43.22	42.65	43.18	18,900	-0.07(-0.16%)
Aug 25, 2003	43.18	43.29	43.00	43.25	24,000	+0.11(+0.25%)
Aug 22, 2003	43.85	43.85	43.08	43.14	104,100	-0.55(-1.26%)
Aug 21, 2003	43.59	43.76	43.45	43.69	23,800	+0.22(+0.51%)
Aug 20, 2003	43.10	43.50	43.10	43.47	13,300	+0.35(+0.81%)
Aug 19, 2003	43.30	43.40	42.95	43.12	38,400	-0.10(-0.23%)
Aug 18, 2003	43.36	43.49	43.18	43.22	44,900	-0.08(-0.18%)
Aug 15, 2003	43.40	43.40	43.04	43.30	7,400	+0.05(+0.12%)
Aug 14, 2003	43.00	43.32	42.90	43.25	33,700	+0.34(+0.79%)
Aug 13, 2003	43.20	43.33	42.87	42.91	9,100	-0.10(-0.23%)
Aug 12, 2003	42.95	43.20	42.56	43.01	20,200	+0.17(+0.40%)
Aug 11, 2003	42.50	42.98	42.50	42.84	12,400	+0.44(+1.04%)
Aug 08, 2003	42.60	42.69	42.11	42.40	25,400	+0.05(+0.12%)
Aug 07, 2003	41.38	42.37	41.30	42.35	27,000	+0.95(+2.29%)
Aug 06, 2003	40.65	41.48	40.65	41.40	20,200	+0.58(+1.42%)
Aug 05, 2003	41.00	41.26	40.66	40.82	15,900	-0.18(-0.44%)
Aug 04, 2003	41.20	41.20	40.61	41.00	19,800	-0.39(-0.94%)
Aug 01, 2003	41.50	41.50	41.00	41.39	32,200	+0.04(+0.10%)
Jul 31, 2003	41.38	42.12	41.22	41.35	27,000	+0.17(+0.41%)
Jul 30, 2003	41.40	41.41	41.10	41.18	16,300	-0.09(-0.22%)
Jul 29, 2003	41.72	41.82	41.08	41.27	11,300	-0.61(-1.46%)
Jul 28, 2003	41.70	41.97	41.63	41.88	20,100	+0.18(+0.43%)
Jul 25, 2003	41.50	41.72	41.25	41.70	21,300	+0.26(+0.63%)
Jul 24, 2003	42.00	42.11	41.44	41.44	13,600	-0.40(-0.96%)
Jul 23, 2003	41.95	42.12	41.61	41.84	11,400	-0.07(-0.17%)
Jul 22, 2003	42.10	42.30	41.80	41.91	18,200	-0.07(-0.17%)
Jul 21, 2003	42.63	42.67	41.92	41.98	40,200	-0.49(-1.15%)
Jul 18, 2003	41.90	42.57	41.71	42.47	15,700	+0.79(+1.90%)
Jul 17, 2003	41.30	41.78	41.10	41.68	26,900	+0.51(+1.24%)
Jul 16, 2003	41.77	41.77	41.17	41.17	26,500	-0.35(-0.84%)
Jul 15, 2003	42.05	42.11	41.51	41.52	128,800	-0.46(-1.10%)
Jul 14, 2003	42.65	42.69	41.94	41.98	21,100	-0.54(-1.27%)
Jul 11, 2003	42.32	42.66	42.16	42.52	13,400	+0.28(+0.66%)
Jul 10, 2003	42.67	42.67	41.94	42.24	14,900	-0.63(-1.47%)
Jul 09, 2003	42.60	43.04	42.58	42.87	18,800	+0.32(+0.75%)
Jul 08, 2003	42.56	42.74	42.35	42.55	33,900	-0.06(-0.14%)
Jul 07, 2003	42.90	42.90	42.49	42.61	23,700	-0.27(-0.63%)
Jul 03, 2003	42.88	43.00	42.65	42.88	4,200	-0.10(-0.23%)
Jul 02, 2003	43.00	43.07	42.60	42.98	56,200	-0.05(-0.12%)
Jul 01, 2003	42.70	43.09	42.31	43.03	22,400	-0.15(-0.35%)
Jun 30, 2003	43.40	43.53	42.91	43.18	24,700	+0.05(+0.12%)
Jun 27, 2003	43.40	43.68	43.13	43.13	74,000	-0.17(-0.39%)
Jun 26, 2003	43.54	43.84	43.30	43.30	67,100	-0.48(-1.10%)
Jun 25, 2003	43.65	44.19	43.57	43.78	76,300	+0.25(+0.57%)
Jun 24, 2003	43.58	43.80	43.46	43.53	24,800	-0.21(-0.48%)
Jun 23, 2003	43.85	43.89	43.30	43.74	16,800	+0.13(+0.30%)
Jun 20, 2003	44.16	44.16	43.61	43.61	6,500	-0.28(-0.64%)
Jun 19, 2003	43.90	44.15	43.69	43.89	34,100	+0.12(+0.27%)
Jun 18, 2003	43.90	44.10	43.50	43.77	26,400	-0.13(-0.30%)
Jun 17, 2003	44.35	44.35	43.79	43.90	21,100	-0.35(-0.79%)
Jun 16, 2003	44.32	44.52	43.86	44.25	55,900	-0.16(-0.36%)
Jun 13, 2003	45.10	45.10	44.13	44.41	25,000	-0.91(-2.01%)
Jun 12, 2003	46.10	46.10	44.95	45.32	51,100	-0.40(-0.87%)
Jun 11, 2003	44.70	45.73	44.65	45.72	40,700	+1.52(+3.44%)
Jun 10, 2003	44.45	44.56	44.14	44.20	21,900	+0.18(+0.41%)
Jun 09, 2003	44.20	44.29	43.90	44.02	15,000	-0.25(-0.56%)
Jun 06, 2003	44.40	44.86	44.00	44.27	27,400	-0.25(-0.56%)
Jun 05, 2003	44.40	44.57	44.05	44.52	64,300	+0.00(+0.00%)
Jun 04, 2003	44.10	44.55	44.00	44.52	122,600	+0.33(+0.75%)
Jun 03, 2003	43.85	44.19	43.52	44.19	23,900	+0.49(+1.12%)

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.