US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	102.35	102.50	101.70	101.85	53,500	-1.02(-0.99%)
Dec 28, 2006	102.80	103.02	102.39	102.87	40,000	+0.21(+0.20%)
Dec 27, 2006	102.00	102.74	101.24	102.66	41,400	+1.06(+1.04%)
Dec 26, 2006	102.25	102.40	100.83	101.60	48,300	+0.09(+0.09%)
Dec 22, 2006	102.25	102.47	101.48	101.51	49,400	-0.85(-0.83%)
Dec 21, 2006	103.56	103.56	101.61	102.36	41,800	-0.61(-0.59%)
Dec 20, 2006	104.20	104.33	102.92	102.97	114,200	-1.56(-1.49%)
Dec 19, 2006	102.03	104.74	101.73	104.53	76,600	+1.58(+1.53%)
Dec 18, 2006	105.75	105.75	102.87	102.95	76,200	-3.09(-2.91%)
Dec 15, 2006	107.20	107.20	105.96	106.04	41,700	-1.08(-1.01%)
Dec 14, 2006	105.60	107.51	105.60	107.12	54,000	+1.79(+1.70%)
Dec 13, 2006	104.50	105.65	104.31	105.33	42,800	+0.93(+0.89%)
Dec 12, 2006	104.65	105.08	103.71	104.40	35,100	+0.24(+0.23%)
Dec 11, 2006	103.95	104.61	103.51	104.16	36,700	+0.02(+0.02%)
Dec 08, 2006	105.20	105.20	104.10	104.14	31,600	-0.31(-0.30%)
Dec 07, 2006	105.32	105.32	103.90	104.45	29,000	-0.73(-0.69%)
Dec 06, 2006	105.20	106.28	105.05	105.18	32,500	-0.25(-0.24%)
Dec 05, 2006	106.14	106.16	104.67	105.43	47,400	+0.28(+0.27%)
Dec 04, 2006	105.21	105.21	104.17	105.15	113,000	-0.06(-0.06%)
Dec 01, 2006	103.60	105.37	103.20	105.21	243,100	+0.35(+0.33%)
Nov 30, 2006	104.20	105.40	103.66	104.86	88,900	+0.76(+0.73%)
Nov 29, 2006	101.05	104.47	101.05	104.10	75,600	+3.13(+3.10%)
Nov 28, 2006	99.90	101.25	99.90	100.97	45,100	+1.79(+1.80%)
Nov 27, 2006	99.70	100.54	98.93	99.18	66,000	-0.65(-0.65%)
Nov 24, 2006	99.80	100.44	99.75	99.83	19,700	-0.16(-0.16%)
Nov 22, 2006	100.70	100.75	99.00	99.99	82,700	-0.54(-0.54%)
Nov 21, 2006	99.50	100.70	99.12	100.53	142,000	+1.81(+1.83%)
Nov 20, 2006	98.52	99.58	98.09	98.72	537,700	-0.30(-0.30%)
Nov 17, 2006	97.05	99.24	96.99	99.02	136,600	+1.12(+1.14%)
Nov 16, 2006	101.54	102.00	97.90	97.90	597,200	-2.95(-2.93%)
Nov 15, 2006	99.98	101.38	99.90	100.85	391,100	+0.89(+0.89%)
Nov 14, 2006	99.76	100.49	99.20	99.96	86,600	+0.40(+0.40%)
Nov 13, 2006	98.60	100.14	98.60	99.56	40,400	+0.16(+0.16%)
Nov 10, 2006	100.35	100.35	98.94	99.40	94,200	-1.14(-1.13%)
Nov 09, 2006	100.15	101.40	99.82	100.54	75,500	+0.89(+0.90%)
Nov 08, 2006	97.70	99.72	97.70	99.65	102,300	+1.74(+1.77%)
Nov 07, 2006	98.65	99.00	97.40	97.91	141,000	-0.88(-0.89%)
Nov 06, 2006	97.85	99.04	97.24	98.79	72,200	+1.05(+1.07%)
Nov 03, 2006	95.80	98.15	95.80	97.74	54,100	+1.99(+2.08%)
Nov 02, 2006	95.10	96.32	94.80	95.75	54,600	+0.11(+0.12%)
Nov 01, 2006	96.42	96.84	94.77	95.64	127,400	-0.86(-0.89%)
Oct 31, 2006	95.20	96.58	94.31	96.50	67,800	+0.95(+0.99%)
Oct 30, 2006	96.00	96.73	95.20	95.55	124,600	-1.38(-1.42%)
Oct 27, 2006	98.00	98.47	96.85	96.93	45,900	-0.92(-0.94%)
Oct 26, 2006	98.99	99.13	97.26	97.85	67,800	-0.23(-0.23%)
Oct 25, 2006	96.25	98.69	96.06	98.08	89,500	+1.66(+1.72%)
Oct 24, 2006	94.70	96.57	94.68	96.42	91,200	+1.70(+1.79%)
Oct 23, 2006	93.55	95.08	93.38	94.72	42,200	+0.09(+0.10%)
Oct 20, 2006	95.70	95.70	94.29	94.63	70,100	-0.97(-1.01%)
Oct 19, 2006	93.80	95.64	93.80	95.60	35,200	+1.74(+1.85%)
Oct 18, 2006	94.70	95.16	93.23	93.86	65,800	-0.62(-0.66%)
Oct 17, 2006	95.00	95.00	93.80	94.48	30,700	-0.63(-0.66%)
Oct 16, 2006	93.20	95.20	93.20	95.11	125,100	+2.11(+2.27%)
Oct 13, 2006	92.50	93.90	92.33	93.00	38,600	+1.26(+1.37%)
Oct 12, 2006	90.00	91.81	90.00	91.74	56,400	+1.62(+1.80%)
Oct 11, 2006	90.90	91.30	89.87	90.12	135,100	-1.22(-1.34%)
Oct 10, 2006	89.80	91.62	89.74	91.34	223,500	+1.34(+1.49%)
Oct 09, 2006	91.88	92.00	89.82	90.00	301,300	-1.13(-1.24%)
Oct 06, 2006	90.36	91.27	89.65	91.13	39,100	+0.10(+0.11%)
Oct 05, 2006	91.30	91.50	90.13	91.03	74,100	+1.28(+1.43%)
Oct 04, 2006	88.34	89.93	87.09	89.75	139,900	+1.39(+1.57%)
Oct 03, 2006	90.70	90.70	88.32	88.36	164,200	-3.17(-3.46%)

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.