US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	43.76	43.83	43.00	43.15	177,734	-0.48(-1.10%)
Feb 28, 2012	43.71	43.90	43.39	43.63	150,321	-0.12(-0.27%)
Feb 27, 2012	43.62	43.93	43.39	43.75	851,624	-0.10(-0.23%)
Feb 24, 2012	43.76	43.98	43.73	43.85	111,343	+0.19(+0.44%)
Feb 23, 2012	43.49	43.70	43.16	43.66	653,845	+0.27(+0.61%)
Feb 22, 2012	43.36	43.66	43.29	43.39	121,206	+0.11(+0.26%)
Feb 21, 2012	43.32	43.50	43.17	43.28	166,739	+0.22(+0.51%)
Feb 17, 2012	43.23	43.23	42.80	43.06	172,658	+0.17(+0.40%)
Feb 16, 2012	42.31	42.94	42.15	42.89	89,951	+0.62(+1.47%)
Feb 15, 2012	42.50	42.59	42.18	42.27	191,948	-0.08(-0.19%)
Feb 14, 2012	42.15	42.40	42.02	42.35	162,756	+0.12(+0.28%)
Feb 13, 2012	42.25	42.35	41.92	42.23	90,063	+0.37(+0.88%)
Feb 10, 2012	41.88	41.96	41.71	41.86	105,348	-0.46(-1.09%)
Feb 09, 2012	42.46	42.49	42.02	42.32	63,319	-0.01(-0.02%)
Feb 08, 2012	42.51	42.62	42.06	42.33	121,416	-0.09(-0.21%)
Feb 07, 2012	42.07	42.51	41.71	42.42	71,807	+0.23(+0.55%)
Feb 06, 2012	41.50	42.20	41.42	42.19	82,589	+0.46(+1.10%)
Feb 03, 2012	41.46	41.75	41.27	41.73	145,551	+0.76(+1.86%)
Feb 02, 2012	40.84	41.12	40.65	40.97	187,735	+0.18(+0.44%)
Feb 01, 2012	40.85	41.07	40.63	40.79	320,505	+0.22(+0.54%)
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%)

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.