US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	38.99	39.14	38.83	38.96	108,032	-0.02(-0.05%)
Dec 30, 2010	38.97	39.13	38.82	38.98	126,066	+0.05(+0.13%)
Dec 29, 2010	38.75	39.04	38.66	38.93	124,476	+0.31(+0.80%)
Dec 28, 2010	38.61	38.65	38.43	38.62	142,060	+0.17(+0.44%)
Dec 27, 2010	38.47	38.50	38.33	38.45	128,935	-0.15(-0.39%)
Dec 23, 2010	38.51	38.66	38.47	38.60	141,651	+0.07(+0.18%)
Dec 22, 2010	38.51	38.55	38.41	38.53	202,403	+0.01(+0.03%)
Dec 21, 2010	38.38	38.57	38.24	38.52	184,549	+0.32(+0.84%)
Dec 20, 2010	38.02	38.27	37.86	38.20	413,412	+0.26(+0.69%)
Dec 17, 2010	37.96	38.02	37.78	37.94	238,893	+0.00(+0.00%)
Dec 16, 2010	37.73	37.95	37.46	37.94	89,611	+0.24(+0.64%)
Dec 15, 2010	37.84	38.08	37.69	37.70	108,724	-0.26(-0.68%)
Dec 14, 2010	38.16	38.24	37.84	37.96	355,340	-0.13(-0.34%)
Dec 13, 2010	38.06	38.39	38.04	38.09	168,030	+0.29(+0.77%)
Dec 10, 2010	37.73	37.82	37.57	37.80	100,341	+0.17(+0.45%)
Dec 09, 2010	37.78	37.82	37.33	37.63	282,179	+0.09(+0.24%)
Dec 08, 2010	37.77	37.91	37.37	37.54	145,898	-0.14(-0.37%)
Dec 07, 2010	38.26	38.29	37.62	37.68	108,659	-0.11(-0.29%)
Dec 06, 2010	37.66	37.87	37.58	37.79	156,452	+0.13(+0.35%)
Dec 03, 2010	37.37	37.69	37.25	37.66	118,060	+0.19(+0.51%)
Dec 02, 2010	37.00	37.50	36.97	37.47	149,952	+0.51(+1.38%)
Dec 01, 2010	36.50	37.05	36.50	36.96	323,039	+1.02(+2.84%)
Nov 30, 2010	35.65	36.23	35.56	35.94	255,394	-0.15(-0.42%)
Nov 29, 2010	35.70	36.16	35.36	36.09	425,889	+0.22(+0.61%)
Nov 26, 2010	35.97	36.11	35.77	35.87	55,613	-0.38(-1.05%)
Nov 24, 2010	35.91	36.25	36.25	36.25	209,252	+0.57(+1.60%)
Nov 23, 2010	35.83	35.83	35.37	35.68	186,029	-0.68(-1.87%)
Nov 22, 2010	36.32	36.37	35.70	36.36	218,456	-0.12(-0.33%)
Nov 19, 2010	36.20	36.49	35.86	36.48	135,102	+0.24(+0.66%)
Nov 18, 2010	35.90	36.29	35.87	36.24	93,581	+0.75(+2.11%)
Nov 17, 2010	35.32	35.68	35.19	35.49	129,407	+0.14(+0.40%)
Nov 16, 2010	35.72	35.72	35.10	35.35	159,639	-0.72(-2.00%)
Nov 15, 2010	36.32	36.43	36.04	36.07	287,259	-0.13(-0.36%)
Nov 12, 2010	36.38	36.53	35.90	36.20	108,126	-0.54(-1.47%)
Nov 11, 2010	36.20	36.74	36.19	36.74	190,372	+0.35(+0.96%)
Nov 10, 2010	36.01	36.41	35.69	36.39	121,398	+0.47(+1.31%)
Nov 09, 2010	36.10	36.38	35.73	35.92	382,096	-0.01(-0.03%)
Nov 08, 2010	35.57	35.94	35.53	35.93	129,406	+0.18(+0.50%)
Nov 05, 2010	35.63	35.75	35.49	35.75	131,248	+0.14(+0.39%)
Nov 04, 2010	35.01	35.64	35.01	35.61	168,933	+1.02(+2.95%)
Nov 03, 2010	34.61	34.63	34.13	34.59	210,130	+0.08(+0.23%)
Nov 02, 2010	34.38	34.65	34.26	34.51	101,735	+0.39(+1.14%)
Nov 01, 2010	34.33	34.55	33.95	34.12	167,936	+0.13(+0.38%)
Oct 29, 2010	33.84	34.07	33.75	33.99	128,230	-0.03(-0.10%)
Oct 28, 2010	34.34	34.37	33.89	34.02	152,387	-0.01(-0.02%)
Oct 27, 2010	33.94	34.05	33.60	34.03	149,577	-0.11(-0.32%)
Oct 25, 2010	34.38	34.59	34.11	34.14	153,897	+0.05(+0.15%)
Oct 22, 2010	33.99	34.21	33.96	34.09	119,730	+0.21(+0.62%)
Oct 21, 2010	34.06	34.29	33.58	33.88	197,865	-0.07(-0.21%)
Oct 20, 2010	33.62	34.11	33.59	33.95	115,882	+0.44(+1.31%)
Oct 19, 2010	33.92	33.92	33.24	33.51	232,425	-0.92(-2.67%)
Oct 18, 2010	34.03	34.47	33.96	34.43	202,757	+0.34(+1.00%)
Oct 15, 2010	34.24	34.24	33.75	34.09	212,891	+0.06(+0.18%)
Oct 14, 2010	34.02	34.25	33.78	34.03	188,138	+0.02(+0.06%)
Oct 13, 2010	33.89	34.18	33.80	34.01	112,673	+0.37(+1.10%)
Oct 12, 2010	33.55	33.78	33.19	33.64	116,066	-0.01(-0.03%)
Oct 11, 2010	33.59	33.79	33.56	33.65	61,830	+0.07(+0.21%)
Oct 08, 2010	33.58	33.67	33.09	33.58	102,221	+0.42(+1.27%)
Oct 07, 2010	33.48	33.54	32.97	33.16	114,354	-0.14(-0.42%)
Oct 06, 2010	33.09	33.43	33.07	33.30	148,584	+0.23(+0.70%)
Oct 05, 2010	32.65	33.17	32.65	33.07	170,451	+0.74(+2.29%)
Oct 04, 2010	32.60	32.79	32.18	32.33	83,155	-0.40(-1.22%)

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.