US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.93	37.03	36.05	36.65	728,964	-0.33(-0.89%)
May 30, 2012	37.63	37.66	36.83	36.98	738,049	-1.14(-2.99%)
May 29, 2012	38.01	38.40	37.77	38.12	154,615	+0.54(+1.44%)
May 25, 2012	37.66	37.87	37.48	37.58	150,540	-0.11(-0.29%)
May 24, 2012	37.88	37.90	37.28	37.69	932,747	-0.08(-0.21%)
May 23, 2012	37.29	37.79	36.79	37.77	233,173	+0.14(+0.37%)
May 22, 2012	37.85	38.29	37.38	37.63	124,720	-0.12(-0.32%)
May 21, 2012	37.01	37.77	36.98	37.75	195,390	+0.85(+2.30%)
May 18, 2012	37.37	37.61	36.77	36.90	314,084	-0.27(-0.73%)
May 17, 2012	37.44	37.76	37.17	37.17	371,705	-0.24(-0.64%)
May 16, 2012	37.69	38.20	37.41	37.41	399,643	-0.14(-0.37%)
May 15, 2012	38.16	38.31	37.44	37.55	137,822	-0.58(-1.52%)
May 14, 2012	38.29	38.36	38.05	38.13	122,445	-0.64(-1.65%)
May 11, 2012	38.76	39.32	38.72	38.77	112,023	-0.23(-0.59%)
May 10, 2012	39.25	39.44	38.95	39.00	135,791	+0.19(+0.49%)
May 09, 2012	38.53	39.12	38.36	38.81	249,913	-0.29(-0.74%)
May 08, 2012	38.93	39.18	38.31	39.10	510,369	-0.16(-0.41%)
May 07, 2012	39.15	39.49	38.88	39.26	1,137,113	-0.11(-0.28%)
May 04, 2012	39.93	39.93	39.20	39.37	82,867	-0.91(-2.26%)
May 03, 2012	40.90	40.93	40.16	40.28	220,523	-0.64(-1.56%)
May 02, 2012	41.20	41.20	40.83	40.92	301,446	-0.66(-1.59%)
May 01, 2012	41.19	41.87	40.99	41.58	138,763	+0.54(+1.32%)
Apr 30, 2012	40.81	41.07	40.69	41.04	47,763	+0.16(+0.39%)
Apr 27, 2012	41.02	41.08	40.72	40.88	48,708	+0.00(+0.00%)
Apr 26, 2012	40.22	40.91	40.22	40.88	106,080	+0.34(+0.84%)
Apr 25, 2012	40.36	40.54	40.13	40.54	100,893	+0.42(+1.05%)
Apr 24, 2012	39.93	40.20	39.80	40.12	152,752	+0.28(+0.70%)
Apr 23, 2012	39.24	39.90	39.15	39.84	118,707	-0.03(-0.08%)
Apr 20, 2012	40.24	40.47	39.87	39.87	67,158	-0.05(-0.13%)
Apr 19, 2012	40.02	40.28	39.78	39.92	136,969	-0.10(-0.25%)
Apr 18, 2012	39.93	40.15	39.90	40.02	106,275	-0.11(-0.27%)
Apr 17, 2012	39.76	40.26	39.76	40.13	92,595	+0.72(+1.83%)
Apr 16, 2012	39.79	39.94	39.25	39.41	135,196	-0.24(-0.61%)
Apr 13, 2012	40.10	40.17	39.59	39.65	191,228	-0.62(-1.54%)
Apr 12, 2012	39.46	40.32	39.46	40.27	246,321	+0.85(+2.16%)
Apr 11, 2012	39.89	39.94	39.37	39.42	90,248	-0.02(-0.05%)
Apr 10, 2012	40.18	40.23	39.35	39.44	204,241	-0.80(-1.99%)
Apr 09, 2012	40.14	40.52	40.08	40.24	218,921	-0.53(-1.30%)
Apr 05, 2012	40.80	41.28	40.68	40.77	223,168	-0.21(-0.51%)
Apr 04, 2012	41.11	41.22	40.78	40.98	179,384	-0.57(-1.37%)
Apr 03, 2012	41.85	41.88	41.15	41.55	185,350	-0.37(-0.88%)
Apr 02, 2012	41.47	42.22	41.38	41.92	785,169	+0.40(+0.96%)
Mar 30, 2012	41.44	41.61	41.14	41.52	95,681	+0.31(+0.75%)
Mar 29, 2012	40.95	41.26	40.63	41.21	178,897	-0.02(-0.05%)
Mar 28, 2012	41.58	41.67	40.89	41.23	130,929	-0.52(-1.25%)
Mar 27, 2012	42.24	42.28	41.74	41.75	447,122	-0.48(-1.14%)
Mar 26, 2012	42.16	42.26	42.00	42.23	134,205	+0.20(+0.48%)
Mar 23, 2012	41.57	42.12	41.42	42.03	601,354	+0.48(+1.16%)
Mar 22, 2012	42.03	42.03	41.35	41.55	191,804	-0.90(-2.13%)
Mar 21, 2012	42.85	42.85	42.34	42.45	71,765	-0.42(-0.98%)
Mar 20, 2012	43.17	43.17	42.83	42.87	119,160	-0.67(-1.54%)
Mar 19, 2012	43.29	43.69	43.20	43.54	69,559	+0.21(+0.48%)
Mar 16, 2012	42.92	43.46	42.89	43.33	85,859	+0.56(+1.31%)
Mar 15, 2012	42.73	42.87	42.45	42.77	132,068	+0.09(+0.21%)
Mar 14, 2012	43.12	43.21	42.59	42.68	65,127	-0.45(-1.04%)
Mar 13, 2012	42.73	43.14	42.42	43.13	77,354	+0.58(+1.36%)
Mar 12, 2012	42.77	42.77	42.37	42.55	88,437	-0.20(-0.47%)
Mar 09, 2012	42.91	43.12	42.68	42.75	134,515	-0.04(-0.09%)
Mar 08, 2012	42.66	42.96	42.54	42.79	109,900	+0.25(+0.59%)
Mar 07, 2012	42.36	42.65	42.12	42.54	66,892	+0.33(+0.78%)
Mar 06, 2012	42.29	42.32	41.91	42.21	204,683	-0.73(-1.70%)
Mar 05, 2012	42.98	42.98	42.51	42.94	127,797	-0.21(-0.49%)
Mar 02, 2012	43.40	43.56	42.94	43.15	136,867	-0.41(-0.94%)

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.