US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	84.80	86.15	84.55	85.76	488,000	+0.40(+0.47%)
Dec 29, 2005	85.80	86.61	85.18	85.36	99,500	-0.42(-0.49%)
Dec 28, 2005	84.76	86.27	84.76	85.78	65,400	+1.03(+1.22%)
Dec 27, 2005	86.40	86.50	84.16	84.75	134,300	-2.27(-2.61%)
Dec 23, 2005	86.98	87.35	85.72	87.02	228,400	-0.11(-0.13%)
Dec 22, 2005	87.58	87.92	86.95	87.13	282,200	-0.44(-0.50%)
Dec 21, 2005	87.75	88.36	87.22	87.57	55,500	+0.13(+0.15%)
Dec 20, 2005	86.65	87.65	86.65	87.44	1,088,100	+0.95(+1.10%)
Dec 19, 2005	87.30	87.90	86.44	86.49	75,300	-0.64(-0.73%)
Dec 16, 2005	88.90	88.90	87.13	87.13	85,500	-2.12(-2.38%)
Dec 15, 2005	89.90	89.93	88.63	89.25	67,400	-0.67(-0.75%)
Dec 14, 2005	89.00	89.93	88.80	89.92	38,600	+0.97(+1.09%)
Dec 13, 2005	89.50	90.28	88.85	88.95	63,300	-0.11(-0.12%)
Dec 12, 2005	89.20	89.23	88.38	89.06	281,400	+1.14(+1.30%)
Dec 09, 2005	88.60	89.11	87.64	87.92	57,000	-1.18(-1.32%)
Dec 08, 2005	88.05	89.11	87.16	89.10	84,600	+1.43(+1.63%)
Dec 07, 2005	88.80	89.06	87.19	87.67	103,200	-0.38(-0.43%)
Dec 06, 2005	87.65	88.81	87.20	88.05	127,800	+0.55(+0.63%)
Dec 05, 2005	87.85	88.36	87.17	87.50	219,800	+0.52(+0.60%)
Dec 02, 2005	86.80	87.37	86.12	86.98	126,700	+0.16(+0.18%)
Dec 01, 2005	85.24	86.84	84.95	86.82	353,900	+2.49(+2.95%)
Nov 30, 2005	84.66	85.19	84.05	84.33	126,200	+0.26(+0.31%)
Nov 29, 2005	84.30	85.03	83.80	84.07	100,800	+0.14(+0.17%)
Nov 28, 2005	85.43	85.61	83.87	83.93	98,600	-2.84(-3.27%)
Nov 25, 2005	86.76	87.00	86.41	86.77	20,100	+0.35(+0.40%)
Nov 23, 2005	86.14	87.20	85.58	86.42	110,900	-0.27(-0.31%)
Nov 22, 2005	86.25	86.91	85.69	86.69	110,900	+1.24(+1.45%)
Nov 21, 2005	84.50	85.49	84.00	85.45	103,500	+1.83(+2.19%)
Nov 18, 2005	83.37	83.78	82.63	83.62	106,200	+0.25(+0.30%)
Nov 17, 2005	84.40	84.40	82.84	83.37	125,500	-0.03(-0.04%)
Nov 16, 2005	81.89	83.41	81.37	83.40	184,600	+1.98(+2.43%)
Nov 15, 2005	81.21	83.30	81.18	81.42	400,900	+0.18(+0.22%)
Nov 14, 2005	81.75	82.04	80.68	81.24	107,200	+0.31(+0.38%)
Nov 11, 2005	80.51	81.17	80.24	80.93	83,900	+0.59(+0.73%)
Nov 10, 2005	81.85	81.85	79.60	80.34	456,900	-2.27(-2.75%)
Nov 09, 2005	83.25	84.50	81.95	82.61	103,300	-0.81(-0.97%)
Nov 08, 2005	82.42	83.97	82.25	83.42	116,000	+0.69(+0.83%)
Nov 07, 2005	83.48	83.48	82.30	82.73	217,100	-1.32(-1.57%)
Nov 04, 2005	85.92	85.92	83.96	84.05	151,400	-2.31(-2.67%)
Nov 03, 2005	85.92	86.85	85.38	86.36	167,800	+1.41(+1.66%)
Nov 02, 2005	83.60	85.03	83.34	84.95	70,200	+1.55(+1.86%)
Nov 01, 2005	82.96	83.67	82.44	83.40	124,200	+0.44(+0.53%)
Oct 31, 2005	83.44	84.15	82.05	82.96	111,400	+0.62(+0.75%)
Oct 28, 2005	80.95	82.59	79.13	82.34	122,800	+2.04(+2.54%)
Oct 27, 2005	83.00	83.10	80.29	80.30	165,500	-2.08(-2.52%)
Oct 26, 2005	82.75	84.85	82.07	82.38	195,200	-0.76(-0.91%)
Oct 25, 2005	81.65	83.22	81.13	83.14	134,000	+1.73(+2.13%)
Oct 24, 2005	78.40	81.46	78.40	81.41	193,600	+2.90(+3.69%)
Oct 21, 2005	77.60	79.86	76.93	78.51	112,400	+0.45(+0.58%)
Oct 20, 2005	80.75	81.20	76.93	78.06	362,400	-3.33(-4.09%)
Oct 19, 2005	79.50	81.46	78.12	81.39	488,600	+1.64(+2.06%)
Oct 18, 2005	82.74	83.25	79.75	79.75	212,700	-3.74(-4.48%)
Oct 17, 2005	84.02	84.42	83.09	83.49	61,000	+0.82(+0.99%)
Oct 14, 2005	81.27	82.84	79.71	82.67	144,900	+1.16(+1.42%)
Oct 13, 2005	82.60	82.83	80.00	81.51	230,000	-2.09(-2.50%)
Oct 12, 2005	84.65	86.68	83.28	83.60	178,200	-1.60(-1.88%)
Oct 11, 2005	84.40	85.69	84.16	85.20	168,000	+1.92(+2.30%)
Oct 10, 2005	84.18	84.18	82.62	83.28	163,600	-1.10(-1.30%)
Oct 07, 2005	83.87	84.55	83.17	84.38	113,400	+1.60(+1.93%)
Oct 06, 2005	83.00	84.50	80.58	82.78	397,600	-1.90(-2.24%)
Oct 05, 2005	87.94	88.11	84.67	84.68	468,700	-3.11(-3.54%)
Oct 04, 2005	90.39	90.39	87.79	87.79	106,700	-3.16(-3.47%)

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.