US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	99.46	100.43	98.70	99.90	35,900	+1.27(+1.29%)
Jul 28, 2006	98.75	98.82	97.21	98.63	56,300	-0.27(-0.27%)
Jul 27, 2006	100.45	100.64	98.62	98.90	96,100	-0.49(-0.49%)
Jul 26, 2006	97.15	99.99	97.15	99.39	92,800	+1.80(+1.84%)
Jul 25, 2006	96.58	97.85	96.19	97.59	60,600	+1.79(+1.87%)
Jul 24, 2006	93.76	96.03	93.58	95.80	47,700	+2.80(+3.01%)
Jul 21, 2006	94.65	94.65	93.00	93.00	67,700	-1.57(-1.66%)
Jul 20, 2006	96.30	96.76	94.57	94.57	33,100	-1.91(-1.98%)
Jul 19, 2006	95.70	96.76	94.98	96.48	60,200	+0.68(+0.71%)
Jul 18, 2006	96.35	96.52	94.35	95.80	38,200	+0.35(+0.37%)
Jul 17, 2006	97.75	97.78	94.91	95.45	114,300	-2.92(-2.97%)
Jul 14, 2006	97.88	98.45	96.30	98.37	64,000	+1.27(+1.31%)
Jul 13, 2006	98.00	98.46	97.07	97.10	64,700	-0.88(-0.90%)
Jul 12, 2006	98.55	98.79	97.43	97.98	39,200	-0.24(-0.24%)
Jul 11, 2006	97.50	98.45	96.96	98.22	17,100	+1.77(+1.84%)
Jul 10, 2006	95.95	97.35	95.87	96.45	61,400	+0.19(+0.20%)
Jul 07, 2006	97.65	98.64	95.95	96.26	76,000	-1.32(-1.35%)
Jul 06, 2006	97.65	98.40	97.19	97.58	75,900	-0.01(-0.01%)
Jul 05, 2006	96.97	97.92	95.73	97.59	80,400	+0.23(+0.24%)
Jul 03, 2006	96.90	97.50	96.62	97.36	70,400	+1.03(+1.07%)
Jun 30, 2006	96.65	96.79	95.65	96.33	95,500	+0.23(+0.24%)
Jun 29, 2006	94.14	96.10	94.03	96.10	102,000	+2.70(+2.89%)
Jun 28, 2006	92.40	93.50	92.16	93.40	57,000	+1.70(+1.85%)
Jun 27, 2006	91.90	92.84	91.65	91.70	72,600	+0.30(+0.33%)
Jun 26, 2006	90.32	91.55	89.73	91.40	30,700	+0.99(+1.10%)
Jun 23, 2006	90.25	90.98	90.14	90.41	63,600	+1.80(+2.03%)
Jun 22, 2006	88.00	88.95	87.65	88.61	296,700	+0.28(+0.32%)
Jun 21, 2006	86.72	89.57	86.72	88.33	49,900	+1.66(+1.92%)
Jun 20, 2006	87.90	88.75	86.57	86.67	190,500	-0.47(-0.54%)
Jun 19, 2006	90.08	90.10	87.05	87.14	198,400	-3.16(-3.50%)
Jun 16, 2006	90.40	90.95	88.88	90.30	125,700	-0.55(-0.61%)
Jun 15, 2006	88.60	91.17	88.46	90.85	89,600	+3.46(+3.96%)
Jun 14, 2006	86.26	87.58	85.95	87.39	82,600	+2.14(+2.51%)
Jun 13, 2006	86.90	88.04	85.08	85.25	299,600	-2.55(-2.90%)
Jun 12, 2006	90.00	90.40	87.72	87.80	168,200	-1.80(-2.01%)
Jun 09, 2006	90.80	91.09	88.81	89.60	79,300	-0.91(-1.01%)
Jun 08, 2006	88.95	90.69	86.75	90.51	523,900	+0.86(+0.96%)
Jun 07, 2006	92.40	92.60	89.65	89.65	229,700	-3.27(-3.52%)
Jun 06, 2006	93.05	93.88	92.12	92.92	89,300	-0.03(-0.03%)
Jun 05, 2006	96.70	96.70	92.95	92.95	111,600	-2.94(-3.07%)
Jun 02, 2006	95.21	96.11	94.46	95.89	226,000	+1.23(+1.30%)
Jun 01, 2006	93.02	94.96	92.98	94.66	77,900	+0.48(+0.51%)
May 31, 2006	92.70	94.19	92.01	94.18	80,200	+2.00(+2.17%)
May 30, 2006	94.40	94.70	92.11	92.18	37,800	-1.52(-1.62%)
May 26, 2006	93.40	93.93	92.85	93.70	37,100	+0.54(+0.58%)
May 25, 2006	91.72	93.52	91.34	93.16	124,500	+2.79(+3.09%)
May 24, 2006	90.30	91.99	88.74	90.37	166,800	-0.84(-0.92%)
May 23, 2006	92.69	94.05	91.12	91.21	260,200	-0.40(-0.44%)
May 22, 2006	90.20	92.07	88.98	91.61	191,700	-0.09(-0.10%)
May 19, 2006	90.70	92.65	89.64	91.70	171,300	+0.47(+0.52%)
May 18, 2006	92.31	93.28	91.23	91.23	81,900	-1.25(-1.36%)
May 17, 2006	94.35	94.92	91.90	92.48	149,300	-2.32(-2.44%)
May 16, 2006	95.25	96.08	94.06	94.80	116,200	+0.17(+0.18%)
May 15, 2006	94.83	95.90	93.55	94.63	155,800	-1.97(-2.04%)
May 12, 2006	99.10	99.10	96.35	96.60	101,000	-2.98(-2.99%)
May 11, 2006	101.25	101.78	99.45	99.58	64,700	-1.19(-1.18%)
May 10, 2006	99.90	100.77	99.38	100.77	43,300	+0.75(+0.75%)
May 09, 2006	98.83	100.37	98.82	100.02	49,900	+0.77(+0.78%)
May 08, 2006	98.63	99.40	97.81	99.25	72,000	-0.43(-0.43%)
May 05, 2006	99.75	100.10	99.00	99.68	36,500	+1.04(+1.05%)
May 04, 2006	98.70	99.55	97.08	98.64	71,300	-0.58(-0.58%)
May 03, 2006	100.70	100.70	98.44	99.22	89,300	-1.43(-1.42%)
May 02, 2006	99.30	100.65	98.94	100.65	59,500	+2.43(+2.47%)

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.