US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	99.50	100.00	98.49	98.61	87,600	+0.18(+0.18%)
Feb 27, 2007	101.07	102.01	98.06	98.43	81,100	-4.01(-3.92%)
Feb 26, 2007	102.45	103.12	102.16	102.44	41,934	+0.64(+0.63%)
Feb 23, 2007	102.20	102.36	101.63	101.80	112,000	+0.17(+0.17%)
Feb 22, 2007	100.50	101.81	100.39	101.63	131,600	+0.93(+0.92%)
Feb 21, 2007	99.70	100.79	99.16	100.70	58,400	+0.83(+0.83%)
Feb 20, 2007	99.46	99.90	99.32	99.87	44,900	-0.80(-0.79%)
Feb 16, 2007	100.80	100.96	100.42	100.67	51,800	+0.04(+0.04%)
Feb 15, 2007	100.99	101.15	100.16	100.63	36,300	-1.11(-1.09%)
Feb 14, 2007	102.00	102.62	101.14	101.74	83,905	+0.27(+0.27%)
Feb 13, 2007	100.38	101.58	100.38	101.47	73,682	+1.24(+1.24%)
Feb 12, 2007	101.16	101.16	99.79	100.23	71,900	-1.24(-1.22%)
Feb 09, 2007	102.30	102.30	101.14	101.47	106,200	-0.39(-0.38%)
Feb 08, 2007	100.90	102.04	100.31	101.86	56,400	+0.96(+0.95%)
Feb 07, 2007	102.00	102.31	100.46	100.90	103,500	-0.57(-0.56%)
Feb 06, 2007	102.23	102.60	100.96	101.47	149,700	-0.44(-0.43%)
Feb 05, 2007	102.20	102.76	101.61	101.91	39,200	-0.13(-0.13%)
Feb 02, 2007	101.90	102.52	100.94	102.04	58,700	+0.29(+0.29%)
Feb 01, 2007	101.35	102.13	100.50	101.75	52,500	+0.92(+0.91%)
Jan 31, 2007	99.95	101.31	99.83	100.83	129,900	+0.45(+0.45%)
Jan 30, 2007	99.05	100.68	98.81	100.38	121,800	+2.16(+2.20%)
Jan 29, 2007	98.70	99.57	97.95	98.22	44,400	-0.40(-0.41%)
Jan 26, 2007	99.40	99.54	98.43	98.62	47,300	+0.12(+0.12%)
Jan 25, 2007	100.00	100.38	98.26	98.50	265,800	-1.94(-1.93%)
Jan 24, 2007	99.98	100.64	98.75	100.44	139,600	+0.41(+0.41%)
Jan 23, 2007	98.98	100.58	98.70	100.03	252,900	+2.44(+2.50%)
Jan 22, 2007	98.69	98.95	97.14	97.59	122,000	-0.50(-0.51%)
Jan 19, 2007	95.45	98.21	95.45	98.09	110,700	+2.48(+2.59%)
Jan 18, 2007	96.80	97.38	95.00	95.61	160,100	-0.67(-0.70%)
Jan 17, 2007	95.44	96.75	95.40	96.28	64,500	+1.08(+1.13%)
Jan 16, 2007	95.58	96.56	94.81	95.20	87,000	-1.04(-1.08%)
Jan 12, 2007	94.34	96.42	94.34	96.24	61,600	+2.54(+2.71%)
Jan 11, 2007	94.30	96.61	93.54	93.70	125,300	-0.68(-0.72%)
Jan 10, 2007	95.06	95.59	93.95	94.38	215,000	-1.62(-1.69%)
Jan 09, 2007	95.54	96.79	95.00	96.00	141,500	-0.99(-1.02%)
Jan 08, 2007	98.20	98.20	96.05	96.99	125,100	+0.20(+0.21%)
Jan 05, 2007	96.33	97.10	95.71	96.79	121,400	+0.61(+0.64%)
Jan 04, 2007	97.34	97.54	95.85	96.18	120,100	-1.85(-1.89%)
Jan 03, 2007	100.30	100.30	97.39	98.03	339,800	-3.82(-3.75%)
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%)

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.