US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	56.70	56.83	56.49	56.80	4,858,290	+0.08(+0.14%)
Jun 27, 2014	56.59	56.75	56.39	56.72	212,881	+0.02(+0.04%)
Jun 26, 2014	56.70	56.76	56.18	56.70	355,758	+0.03(+0.05%)
Jun 25, 2014	56.02	56.69	55.98	56.67	422,291	+0.42(+0.75%)
Jun 24, 2014	57.40	57.45	56.19	56.25	554,139	-1.47(-2.55%)
Jun 23, 2014	57.74	57.86	57.57	57.72	779,102	+0.21(+0.37%)
Jun 20, 2014	57.22	57.55	57.06	57.51	180,341	+0.56(+0.98%)
Jun 19, 2014	56.61	56.96	56.49	56.95	440,473	+0.29(+0.51%)
Jun 18, 2014	56.17	56.66	56.07	56.66	535,825	+0.48(+0.85%)
Jun 17, 2014	56.11	56.21	55.88	56.18	537,408	-0.09(-0.16%)
Jun 16, 2014	56.07	56.37	56.02	56.27	4,073,055	+0.27(+0.48%)
Jun 13, 2014	55.60	56.00	55.29	56.00	395,513	+0.56(+1.01%)
Jun 12, 2014	55.50	55.81	55.36	55.44	281,611	+0.20(+0.36%)
Jun 11, 2014	54.90	55.32	54.76	55.24	306,430	+0.22(+0.40%)
Jun 10, 2014	55.00	55.11	54.88	55.02	488,274	-0.03(-0.05%)
Jun 06, 2014	54.62	55.09	54.62	55.05	353,553	+0.51(+0.94%)
Jun 05, 2014	54.29	54.63	54.11	54.54	266,652	+0.28(+0.52%)
Jun 04, 2014	54.26	54.33	54.07	54.26	203,380	-0.02(-0.04%)
Jun 03, 2014	54.01	54.37	54.00	54.28	188,259	+0.18(+0.33%)
Jun 02, 2014	54.51	54.51	54.00	54.10	383,186	-0.09(-0.17%)
May 30, 2014	54.22	54.26	53.97	54.19	289,880	-0.09(-0.17%)
May 29, 2014	53.99	54.28	53.77	54.28	310,749	+0.38(+0.71%)
May 28, 2014	53.77	54.00	53.64	53.90	1,111,058	+0.15(+0.28%)
May 27, 2014	53.75	53.89	53.54	53.75	192,798	+0.16(+0.30%)
May 23, 2014	53.79	53.59	53.59	53.59	205,900	-0.24(-0.45%)
May 22, 2014	53.78	53.99	53.66	53.83	164,055	+0.05(+0.09%)
May 21, 2014	53.32	53.85	53.32	53.78	261,621	+0.60(+1.13%)
May 20, 2014	53.33	53.37	53.07	53.18	250,713	-0.12(-0.23%)
May 19, 2014	53.06	53.43	53.03	53.30	273,833	+0.17(+0.32%)
May 16, 2014	53.33	53.33	52.90	53.13	265,574	-0.13(-0.24%)
May 15, 2014	53.79	53.81	52.88	53.26	264,051	-0.65(-1.21%)
May 14, 2014	53.87	54.08	53.84	53.91	330,490	-0.05(-0.09%)
May 13, 2014	53.82	53.96	53.72	53.96	273,775	+0.24(+0.45%)
May 12, 2014	53.64	53.75	53.41	53.72	247,447	+0.31(+0.58%)
May 09, 2014	53.47	53.54	53.18	53.41	179,253	+0.01(+0.02%)
May 08, 2014	54.06	54.16	53.38	53.40	357,832	-0.87(-1.60%)
May 07, 2014	54.05	54.29	53.73	54.27	423,880	+0.47(+0.87%)
May 06, 2014	53.80	54.03	53.73	53.80	244,233	+0.06(+0.11%)
May 05, 2014	53.32	53.82	53.20	53.74	357,632	+0.24(+0.45%)
May 02, 2014	53.29	53.84	53.14	53.50	415,724	+0.14(+0.26%)
May 01, 2014	53.49	53.54	53.18	53.36	1,002,102	-0.14(-0.26%)
Apr 30, 2014	53.42	53.52	53.07	53.50	213,368	+0.02(+0.04%)
Apr 29, 2014	53.46	53.96	53.46	53.48	324,067	+0.29(+0.55%)
Apr 28, 2014	53.33	53.39	52.81	53.19	1,088,126	+0.06(+0.11%)
Apr 25, 2014	53.33	53.47	53.00	53.13	503,147	-0.31(-0.58%)
Apr 24, 2014	53.63	53.68	53.36	53.44	322,212	-0.06(-0.11%)
Apr 23, 2014	53.24	53.63	53.24	53.50	299,335	+0.25(+0.47%)
Apr 22, 2014	53.24	53.40	52.98	53.25	325,483	-0.08(-0.15%)
Apr 21, 2014	52.94	53.33	52.90	53.33	343,502	+0.30(+0.57%)
Apr 17, 2014	52.54	53.03	53.03	53.03	281,800	+0.49(+0.93%)
Apr 16, 2014	52.23	52.54	52.12	52.54	342,989	+0.65(+1.25%)
Apr 15, 2014	51.26	51.91	51.07	51.89	387,646	+0.66(+1.29%)
Apr 14, 2014	50.92	51.38	50.74	51.23	284,369	+0.64(+1.27%)
Apr 11, 2014	50.55	50.85	50.49	50.59	288,042	-0.16(-0.32%)
Apr 10, 2014	51.25	51.51	50.64	50.75	232,392	-0.71(-1.38%)
Apr 09, 2014	51.33	51.47	50.94	51.46	207,429	+0.27(+0.53%)
Apr 08, 2014	50.74	51.28	50.71	51.19	259,406	+0.51(+1.01%)
Apr 07, 2014	51.35	51.39	50.67	50.68	286,407	-0.81(-1.57%)
Apr 04, 2014	52.00	52.11	51.38	51.49	238,134	-0.21(-0.41%)
Apr 03, 2014	51.49	51.86	51.44	51.70	253,178	+0.21(+0.41%)
Apr 02, 2014	51.22	51.51	51.16	51.49	268,852	+0.21(+0.41%)

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.