US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.67	40.81	40.49	40.65	144,602	+0.00(+0.00%)
Nov 29, 2012	40.75	40.95	40.52	40.65	354,018	+0.08(+0.20%)
Nov 28, 2012	39.83	40.58	39.68	40.57	220,316	+0.43(+1.07%)
Nov 27, 2012	40.38	40.52	40.10	40.14	169,550	-0.36(-0.89%)
Nov 26, 2012	40.51	40.54	40.24	40.50	72,697	-0.36(-0.88%)
Nov 23, 2012	40.49	40.86	40.45	40.86	68,072	+0.54(+1.34%)
Nov 21, 2012	40.19	40.36	40.08	40.32	89,101	+0.20(+0.50%)
Nov 20, 2012	40.15	40.29	39.84	40.12	90,891	-0.14(-0.35%)
Nov 19, 2012	39.88	40.29	39.88	40.26	100,550	+0.89(+2.26%)
Nov 16, 2012	39.26	39.42	38.74	39.37	185,290	+0.14(+0.36%)
Nov 15, 2012	39.15	39.55	38.95	39.23	209,552	+0.04(+0.10%)
Nov 14, 2012	39.73	39.83	39.10	39.19	110,778	-0.43(-1.09%)
Nov 13, 2012	39.49	40.18	39.49	39.62	164,563	-0.26(-0.65%)
Nov 12, 2012	39.96	40.00	39.74	39.88	161,218	+0.04(+0.10%)
Nov 09, 2012	39.66	40.28	39.60	39.84	135,640	+0.01(+0.03%)
Nov 08, 2012	40.54	40.70	39.83	39.83	90,727	-0.69(-1.70%)
Nov 07, 2012	41.10	41.13	40.27	40.52	281,035	-1.16(-2.78%)
Nov 06, 2012	41.28	41.83	41.05	41.68	132,942	+0.63(+1.53%)
Nov 05, 2012	40.62	41.13	40.62	41.05	160,114	+0.30(+0.74%)
Nov 02, 2012	41.57	41.62	40.63	40.75	470,425	-0.67(-1.62%)
Nov 01, 2012	41.04	41.47	40.97	41.42	811,516	+0.27(+0.66%)
Oct 31, 2012	41.17	41.35	40.59	41.15	7,421,983	-0.05(-0.12%)
Oct 26, 2012	41.11	41.20	41.20	41.20	193,100	+0.04(+0.10%)
Oct 25, 2012	41.18	41.23	40.71	41.16	160,165	+0.35(+0.86%)
Oct 24, 2012	41.30	41.36	40.74	40.81	143,817	-0.30(-0.73%)
Oct 23, 2012	41.39	41.40	40.82	41.11	126,833	-1.23(-2.91%)
Oct 19, 2012	42.96	42.99	42.17	42.34	114,176	-0.64(-1.49%)
Oct 18, 2012	42.71	43.06	42.71	42.98	227,939	+0.05(+0.12%)
Oct 17, 2012	42.48	42.96	42.47	42.93	280,606	+0.51(+1.20%)
Oct 16, 2012	41.98	42.48	41.98	42.42	216,304	+0.63(+1.51%)
Oct 15, 2012	41.53	41.84	41.22	41.79	468,884	+0.19(+0.46%)
Oct 12, 2012	41.80	41.86	41.33	41.60	140,195	-0.20(-0.48%)
Oct 11, 2012	41.89	42.12	41.80	41.80	128,573	+0.31(+0.75%)
Oct 10, 2012	42.05	42.07	41.42	41.49	180,190	-0.76(-1.80%)
Oct 09, 2012	42.25	42.62	42.22	42.25	125,324	+0.02(+0.05%)
Oct 08, 2012	41.97	42.28	41.90	42.23	112,285	+0.08(+0.19%)
Oct 05, 2012	42.47	42.53	42.03	42.15	111,045	-0.10(-0.24%)
Oct 04, 2012	42.00	42.33	41.98	42.25	95,632	+0.41(+0.98%)
Oct 03, 2012	42.32	42.32	41.65	41.84	108,322	-0.52(-1.23%)
Oct 02, 2012	42.55	42.57	42.15	42.36	251,079	-0.02(-0.05%)
Oct 01, 2012	42.42	42.74	42.30	42.38	459,770	+0.20(+0.47%)
Sep 28, 2012	42.20	42.27	41.92	42.18	133,642	-0.20(-0.47%)
Sep 27, 2012	42.11	42.47	41.97	42.38	100,972	+0.58(+1.39%)
Sep 26, 2012	42.07	42.11	41.73	41.80	119,729	-0.43(-1.02%)
Sep 25, 2012	42.81	42.90	42.20	42.23	100,348	-0.60(-1.40%)
Sep 24, 2012	42.73	42.97	42.70	42.83	96,586	-0.22(-0.51%)
Sep 21, 2012	43.26	43.32	42.99	43.05	136,279	+0.09(+0.21%)
Sep 20, 2012	42.48	43.01	42.34	42.96	167,866	+0.17(+0.40%)
Sep 19, 2012	43.17	43.17	42.79	42.79	109,043	-0.38(-0.88%)
Sep 18, 2012	43.36	43.41	42.92	43.17	136,025	-0.37(-0.85%)
Sep 17, 2012	43.78	44.02	43.42	43.54	189,877	-0.37(-0.84%)
Sep 14, 2012	43.54	44.26	43.53	43.91	211,039	+0.65(+1.50%)
Sep 13, 2012	42.56	43.48	42.32	43.26	301,415	+0.76(+1.79%)
Sep 12, 2012	42.45	42.61	42.37	42.50	138,542	+0.20(+0.47%)
Sep 11, 2012	42.06	42.40	42.05	42.30	103,355	+0.40(+0.95%)
Sep 10, 2012	42.05	42.26	41.88	41.90	104,072	-0.23(-0.55%)
Sep 07, 2012	41.56	42.13	41.53	42.13	97,307	+0.69(+1.67%)
Sep 06, 2012	40.89	41.72	40.89	41.44	297,345	+0.85(+2.09%)
Sep 05, 2012	40.72	40.86	40.54	40.59	230,281	-0.14(-0.34%)

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.