US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	97.50	97.64	96.67	97.01	536,300	-0.61(-0.62%)
Jan 30, 2006	97.00	98.15	96.74	97.62	96,200	+2.22(+2.33%)
Jan 27, 2006	95.10	95.78	94.64	95.40	360,500	+1.39(+1.48%)
Jan 26, 2006	94.00	94.20	92.36	94.01	153,700	+0.12(+0.13%)
Jan 25, 2006	96.16	96.36	92.98	93.89	584,600	-1.89(-1.97%)
Jan 24, 2006	95.40	96.64	95.40	95.78	120,400	-0.59(-0.61%)
Jan 23, 2006	95.30	96.83	94.51	96.37	297,900	+1.22(+1.28%)
Jan 20, 2006	96.15	97.12	94.65	95.15	351,300	-0.03(-0.03%)
Jan 19, 2006	93.15	95.20	92.89	95.18	148,300	+1.98(+2.12%)
Jan 18, 2006	94.55	94.55	92.03	93.20	438,200	-1.39(-1.47%)
Jan 17, 2006	93.67	94.59	93.62	94.59	119,200	+2.18(+2.36%)
Jan 13, 2006	91.35	92.63	91.32	92.41	175,300	+1.20(+1.32%)
Jan 12, 2006	92.25	93.22	91.14	91.21	95,700	-0.63(-0.69%)
Jan 11, 2006	91.50	92.29	90.23	91.84	170,500	+0.35(+0.38%)
Jan 10, 2006	90.40	91.96	90.40	91.49	49,400	+0.84(+0.93%)
Jan 09, 2006	91.03	91.12	89.97	90.65	73,400	+0.05(+0.06%)
Jan 06, 2006	89.77	90.94	89.60	90.60	164,100	+2.04(+2.30%)
Jan 05, 2006	89.20	89.44	87.82	88.56	164,500	-1.18(-1.31%)
Jan 04, 2006	89.02	89.83	88.36	89.74	109,100	+0.39(+0.44%)
Jan 03, 2006	86.64	89.35	86.64	89.35	776,400	+3.59(+4.19%)
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%)

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.