US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	44.90	45.11	44.56	44.98	1,252,722	+0.28(+0.63%)
Feb 25, 2011	44.20	44.70	44.10	44.70	333,211	+0.65(+1.48%)
Feb 24, 2011	44.87	44.87	43.82	44.05	600,441	-0.65(-1.45%)
Feb 23, 2011	44.09	44.98	44.07	44.70	1,328,049	+0.85(+1.94%)
Feb 22, 2011	44.50	44.88	43.66	43.85	405,080	-0.37(-0.84%)
Feb 18, 2011	44.22	44.33	43.86	44.22	366,958	+0.21(+0.48%)
Feb 17, 2011	43.63	44.13	43.53	44.01	269,009	+0.46(+1.06%)
Feb 16, 2011	43.29	43.64	43.11	43.55	262,252	+0.50(+1.16%)
Feb 15, 2011	43.49	43.53	42.88	43.05	199,036	-0.42(-0.97%)
Feb 14, 2011	42.55	43.55	42.51	43.47	243,188	+0.91(+2.14%)
Feb 11, 2011	42.42	42.78	42.32	42.56	264,626	+0.04(+0.09%)
Feb 10, 2011	41.96	42.62	41.91	42.52	232,366	+0.38(+0.90%)
Feb 09, 2011	42.43	42.57	41.88	42.14	275,547	-0.52(-1.22%)
Feb 08, 2011	42.78	42.78	42.32	42.66	230,010	-0.16(-0.38%)
Feb 07, 2011	42.75	43.12	42.72	42.82	300,139	+0.31(+0.73%)
Feb 04, 2011	42.72	42.74	42.30	42.51	416,972	-0.16(-0.37%)
Feb 03, 2011	42.62	42.70	42.13	42.67	385,288	+0.03(+0.07%)
Feb 02, 2011	42.52	42.90	42.37	42.64	457,915	-0.00(-0.00%)
Feb 01, 2011	42.13	42.68	42.04	42.64	567,015	+0.76(+1.81%)
Jan 31, 2011	41.11	41.90	40.96	41.88	591,792	+1.07(+2.62%)
Jan 28, 2011	41.01	41.14	40.73	40.81	376,889	-0.20(-0.49%)
Jan 27, 2011	41.17	41.24	40.79	41.01	295,635	-0.11(-0.27%)
Jan 26, 2011	40.34	41.24	40.34	41.12	316,427	+0.91(+2.26%)
Jan 25, 2011	40.27	40.33	39.83	40.21	271,348	-0.16(-0.40%)
Jan 24, 2011	40.27	40.46	40.09	40.37	301,735	+0.07(+0.17%)
Jan 21, 2011	40.45	40.54	40.10	40.30	170,253	+0.22(+0.55%)
Jan 20, 2011	40.08	40.17	39.52	40.08	211,048	-0.28(-0.69%)
Jan 19, 2011	40.95	40.95	40.31	40.36	200,676	-0.47(-1.15%)
Jan 18, 2011	40.53	40.87	40.42	40.83	235,198	+0.32(+0.79%)
Jan 14, 2011	39.98	40.53	39.84	40.51	196,500	+0.51(+1.27%)
Jan 13, 2011	40.19	40.26	39.88	40.00	199,460	-0.10(-0.25%)
Jan 12, 2011	39.94	40.15	39.78	40.10	181,860	+0.50(+1.26%)
Jan 11, 2011	39.22	39.61	39.17	39.60	289,533	+0.63(+1.62%)
Jan 10, 2011	39.00	39.06	38.70	38.97	224,589	-0.13(-0.33%)
Jan 07, 2011	38.95	39.22	38.79	39.10	344,557	+0.25(+0.64%)
Jan 06, 2011	39.31	39.31	38.71	38.85	365,038	-0.28(-0.72%)
Jan 05, 2011	38.82	39.18	38.66	39.13	293,889	+0.11(+0.28%)
Jan 04, 2011	39.47	39.50	38.69	39.02	373,634	-0.24(-0.61%)
Jan 03, 2011	39.35	39.50	39.20	39.26	280,712	+0.30(+0.77%)
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%)

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.