US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	33.61	33.71	32.26	32.42	710,395	-1.32(-3.91%)
Oct 29, 2009	33.08	33.77	32.97	33.74	396,134	+0.77(+2.34%)
Oct 28, 2009	33.88	33.88	32.91	32.97	578,827	-1.03(-3.03%)
Oct 27, 2009	33.85	34.32	33.68	34.00	361,680	+0.28(+0.83%)
Oct 26, 2009	34.31	35.00	33.64	33.72	487,933	-0.52(-1.52%)
Oct 23, 2009	34.41	34.47	34.00	34.24	548,345	-0.76(-2.17%)
Oct 22, 2009	34.59	35.06	34.22	35.00	321,131	+0.28(+0.81%)
Oct 21, 2009	34.58	35.48	34.55	34.72	449,666	-0.10(-0.29%)
Oct 20, 2009	34.40	34.86	34.39	34.82	201,223	-0.29(-0.83%)
Oct 19, 2009	34.72	35.19	34.58	35.11	403,947	+0.44(+1.27%)
Oct 16, 2009	34.57	34.79	34.35	34.67	279,123	-0.05(-0.14%)
Oct 15, 2009	33.91	34.73	33.81	34.72	460,558	+0.72(+2.12%)
Oct 14, 2009	33.91	34.06	33.71	34.00	436,487	+0.53(+1.58%)
Oct 13, 2009	33.50	33.55	32.97	33.47	214,080	+0.14(+0.42%)
Oct 12, 2009	33.65	33.68	33.26	33.33	279,755	+0.26(+0.79%)
Oct 09, 2009	33.02	33.15	32.80	33.07	157,236	+0.01(+0.03%)
Oct 08, 2009	32.49	33.15	32.40	33.06	408,836	+0.76(+2.35%)
Oct 07, 2009	31.99	32.30	31.85	32.30	231,214	+0.21(+0.65%)
Oct 06, 2009	31.83	32.28	31.76	32.09	227,690	+0.72(+2.30%)
Oct 05, 2009	30.65	31.47	30.65	31.37	120,919	+0.66(+2.15%)
Oct 02, 2009	30.44	30.94	30.38	30.71	243,713	-0.22(-0.71%)
Oct 01, 2009	31.78	31.78	30.87	30.93	238,320	-0.91(-2.86%)
Sep 30, 2009	32.12	32.20	31.44	31.84	274,228	-0.16(-0.50%)
Sep 29, 2009	32.09	32.20	31.77	32.00	229,527	-0.11(-0.34%)
Sep 28, 2009	31.65	32.18	31.57	32.11	160,154	+0.52(+1.65%)
Sep 25, 2009	31.48	31.89	31.35	31.59	214,080	-0.02(-0.06%)
Sep 24, 2009	32.08	32.17	31.39	31.61	293,078	-0.46(-1.43%)
Sep 23, 2009	32.72	32.78	32.03	32.07	446,560	-0.60(-1.84%)
Sep 22, 2009	32.76	32.78	32.49	32.67	340,485	+0.26(+0.80%)
Sep 21, 2009	32.10	32.44	31.97	32.41	213,225	-0.25(-0.77%)
Sep 18, 2009	32.76	33.00	32.38	32.66	274,971	-0.04(-0.12%)
Sep 17, 2009	32.88	33.08	32.52	32.70	388,019	+0.17(+0.53%)
Sep 16, 2009	32.38	32.89	32.28	32.53	420,770	+0.39(+1.21%)
Sep 15, 2009	31.89	32.18	31.70	32.14	265,049	+0.32(+1.01%)
Sep 14, 2009	31.28	31.83	31.17	31.82	253,861	+0.15(+0.47%)
Sep 11, 2009	31.72	32.06	31.39	31.67	333,485	+0.06(+0.19%)
Sep 10, 2009	31.10	31.62	31.00	31.61	445,973	+0.56(+1.80%)
Sep 09, 2009	31.08	31.36	30.87	31.05	280,065	+0.02(+0.06%)
Sep 08, 2009	30.75	31.11	30.65	31.03	378,467	+0.82(+2.71%)
Sep 04, 2009	29.72	30.26	29.67	30.21	179,517	+0.50(+1.68%)
Sep 03, 2009	29.82	29.89	29.58	29.71	169,548	+0.18(+0.61%)
Sep 02, 2009	29.60	29.93	29.53	29.53	308,012	-0.21(-0.71%)
Sep 01, 2009	30.14	30.53	29.69	29.74	453,075	-0.57(-1.88%)
Aug 31, 2009	30.41	30.47	30.09	30.31	220,404	-0.54(-1.75%)
Aug 28, 2009	31.16	31.18	30.67	30.85	212,653	-0.04(-0.13%)
Aug 27, 2009	30.83	30.98	30.25	30.89	202,215	-0.07(-0.23%)
Aug 26, 2009	30.57	31.04	30.47	30.96	242,938	+0.15(+0.49%)
Aug 25, 2009	31.47	31.54	30.75	30.81	386,012	-0.44(-1.41%)
Aug 24, 2009	31.19	31.49	31.12	31.25	314,724	+0.38(+1.23%)
Aug 21, 2009	30.51	30.99	30.39	30.87	278,776	+0.83(+2.76%)
Aug 20, 2009	29.85	30.15	29.83	30.04	258,822	+0.25(+0.84%)
Aug 19, 2009	28.99	30.06	28.94	29.79	370,891	+0.46(+1.57%)
Aug 18, 2009	29.14	29.42	29.01	29.33	243,543	+0.28(+0.96%)
Aug 17, 2009	29.26	29.35	28.87	29.05	438,117	-0.91(-3.04%)
Aug 14, 2009	30.42	30.42	29.66	29.96	291,180	-0.44(-1.45%)
Aug 13, 2009	30.31	30.41	29.92	30.40	294,970	+0.29(+0.96%)
Aug 12, 2009	29.70	30.35	29.70	30.11	217,872	+0.34(+1.16%)
Aug 11, 2009	30.11	30.12	29.68	29.77	164,194	-0.47(-1.57%)
Aug 10, 2009	30.05	30.36	29.95	30.24	210,596	+0.11(+0.37%)
Aug 07, 2009	30.54	30.56	30.01	30.13	262,294	-0.05(-0.17%)
Aug 06, 2009	30.56	30.57	29.97	30.18	229,542	-0.25(-0.82%)
Aug 05, 2009	30.76	30.76	30.27	30.43	310,728	-0.35(-1.14%)
Aug 04, 2009	30.71	30.92	30.47	30.78	250,292	-0.06(-0.20%)

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.