US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	41.13	41.18	40.43	40.57	158,658	-0.32(-0.78%)
Jan 30, 2012	40.65	40.89	40.34	40.89	192,995	-0.19(-0.46%)
Jan 27, 2012	40.98	41.25	40.96	41.08	141,996	-0.09(-0.22%)
Jan 26, 2012	42.00	42.05	41.05	41.17	177,767	-0.66(-1.58%)
Jan 25, 2012	41.21	41.89	40.75	41.83	136,999	+0.54(+1.31%)
Jan 24, 2012	41.01	41.33	40.91	41.29	76,043	-0.11(-0.27%)
Jan 23, 2012	41.19	41.51	41.15	41.40	261,788	+0.31(+0.75%)
Jan 20, 2012	41.14	41.26	40.80	41.09	72,987	-0.06(-0.15%)
Jan 19, 2012	41.14	41.28	40.95	41.15	107,828	+0.19(+0.46%)
Jan 18, 2012	40.13	40.97	40.09	40.96	110,041	+0.67(+1.66%)
Jan 17, 2012	40.47	40.62	40.18	40.29	123,186	+0.28(+0.70%)
Jan 13, 2012	39.91	40.02	39.61	40.01	111,750	-0.15(-0.37%)
Jan 12, 2012	40.34	40.49	40.04	40.16	228,035	-0.40(-0.99%)
Jan 11, 2012	40.89	40.91	40.43	40.56	88,798	-0.54(-1.31%)
Jan 10, 2012	41.26	41.39	40.99	41.10	391,547	+0.35(+0.86%)
Jan 09, 2012	40.55	40.81	40.54	40.75	221,962	+0.21(+0.52%)
Jan 06, 2012	40.81	40.88	40.50	40.54	117,029	-0.19(-0.47%)
Jan 05, 2012	40.75	40.82	40.32	40.73	240,001	-0.23(-0.56%)
Jan 04, 2012	40.69	41.04	40.53	40.96	117,087	+1.13(+2.84%)
Dec 30, 2011	39.83	40.00	39.81	39.83	170,799	-0.02(-0.05%)
Dec 29, 2011	39.44	39.91	39.44	39.85	99,586	+0.42(+1.07%)
Dec 28, 2011	40.20	40.27	39.39	39.43	117,315	-0.76(-1.89%)
Dec 27, 2011	40.09	40.35	40.04	40.19	92,576	+0.07(+0.17%)
Dec 23, 2011	39.99	40.12	39.81	40.12	62,055	+0.64(+1.62%)
Dec 21, 2011	39.05	39.58	38.84	39.48	142,035	+0.43(+1.10%)
Dec 20, 2011	38.25	39.12	38.25	39.05	135,469	+1.49(+3.97%)
Dec 19, 2011	38.23	38.28	37.46	37.56	399,981	-0.64(-1.68%)
Dec 16, 2011	38.13	38.35	37.84	38.20	103,199	+0.40(+1.06%)
Dec 15, 2011	38.29	38.41	37.68	37.80	143,640	-0.12(-0.32%)
Dec 14, 2011	38.52	38.70	37.71	37.92	154,817	-1.09(-2.79%)
Dec 13, 2011	39.56	40.10	38.77	39.01	75,853	-0.33(-0.84%)
Dec 12, 2011	39.90	39.90	38.82	39.34	86,171	-0.95(-2.36%)
Dec 09, 2011	39.62	40.41	39.58	40.29	126,682	+0.90(+2.28%)
Dec 08, 2011	40.15	40.38	39.29	39.39	172,047	-1.04(-2.57%)
Dec 07, 2011	40.65	40.76	40.16	40.43	188,159	-0.34(-0.83%)
Dec 06, 2011	40.67	41.08	40.44	40.77	113,276	+0.04(+0.10%)
Dec 05, 2011	40.86	41.18	40.41	40.73	117,012	+0.53(+1.32%)
Dec 02, 2011	40.67	40.79	40.16	40.20	209,652	-0.03(-0.07%)
Dec 01, 2011	40.29	40.71	40.03	40.23	1,544,579	-0.18(-0.45%)
Nov 30, 2011	39.70	40.50	39.68	40.41	156,399	+1.99(+5.18%)
Nov 29, 2011	38.00	38.71	37.90	38.42	240,387	+0.60(+1.59%)
Nov 28, 2011	37.78	38.11	37.55	37.82	165,138	+1.27(+3.47%)
Nov 25, 2011	36.76	37.16	36.55	36.55	79,974	-0.27(-0.73%)
Nov 23, 2011	37.39	37.44	36.82	36.82	331,807	-1.14(-3.00%)
Nov 22, 2011	38.17	38.46	37.71	37.96	158,235	-0.40(-1.04%)
Nov 21, 2011	38.34	38.50	37.75	38.36	126,902	-0.65(-1.67%)
Nov 18, 2011	39.46	39.59	38.74	39.01	131,301	-0.18(-0.46%)
Nov 17, 2011	40.00	40.27	38.88	39.19	300,626	-0.93(-2.32%)
Nov 16, 2011	40.22	41.06	40.00	40.12	208,462	-0.48(-1.18%)
Nov 15, 2011	40.43	40.91	40.28	40.60	173,432	+0.00(+0.00%)
Nov 14, 2011	40.85	40.93	40.26	40.60	121,707	-0.49(-1.19%)
Nov 11, 2011	40.81	41.25	40.81	41.09	269,982	+0.76(+1.88%)
Nov 10, 2011	40.22	40.59	39.57	40.33	308,242	+0.71(+1.79%)
Nov 09, 2011	40.17	40.61	39.56	39.62	492,711	-1.79(-4.32%)
Nov 08, 2011	41.10	41.46	40.58	41.41	174,078	+0.60(+1.47%)
Nov 07, 2011	40.66	41.01	40.11	40.81	179,937	+0.25(+0.62%)
Nov 04, 2011	40.20	40.63	39.84	40.56	197,784	+0.02(+0.05%)
Nov 03, 2011	40.08	40.63	39.58	40.54	254,600	+0.93(+2.35%)
Nov 02, 2011	39.36	39.70	39.04	39.61	341,206	+1.10(+2.86%)

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.