US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.15	38.67	37.77	38.31	564,541	+0.30(+0.79%)
Oct 29, 2015	37.69	38.41	37.64	38.01	430,931	+0.15(+0.40%)
Oct 28, 2015	37.14	38.08	36.98	37.86	692,816	+0.90(+2.44%)
Oct 27, 2015	37.01	37.08	36.61	36.96	538,602	-0.45(-1.20%)
Oct 26, 2015	38.23	38.23	37.41	37.41	530,775	-0.96(-2.50%)
Oct 23, 2015	38.24	38.70	38.01	38.37	674,657	-0.10(-0.26%)
Oct 22, 2015	37.97	38.51	37.93	38.47	1,047,053	+0.75(+1.99%)
Oct 21, 2015	38.05	38.22	37.68	37.72	716,778	-0.49(-1.28%)
Oct 20, 2015	38.06	38.41	37.85	38.21	470,597	+0.13(+0.34%)
Oct 19, 2015	38.50	38.52	37.92	38.08	592,728	-0.82(-2.11%)
Oct 16, 2015	39.02	39.12	38.41	38.90	703,489	+0.01(+0.03%)
Oct 15, 2015	38.12	38.89	37.90	38.89	568,143	+0.66(+1.73%)
Oct 14, 2015	37.77	38.36	37.74	38.23	590,625	+0.36(+0.95%)
Oct 13, 2015	37.89	38.41	37.73	37.87	563,330	-0.34(-0.89%)
Oct 12, 2015	38.75	38.77	37.87	38.21	481,393	-0.53(-1.37%)
Oct 09, 2015	39.13	39.13	38.50	38.74	809,441	-0.27(-0.69%)
Oct 08, 2015	38.20	39.11	37.93	39.01	754,085	+0.75(+1.96%)
Oct 07, 2015	38.18	38.69	37.43	38.26	750,740	+0.50(+1.32%)
Oct 06, 2015	37.01	37.99	36.78	37.76	1,118,040	+0.88(+2.39%)
Oct 05, 2015	36.23	36.96	36.17	36.88	1,091,445	+1.06(+2.96%)
Oct 02, 2015	34.00	35.82	33.94	35.82	873,618	+1.46(+4.25%)
Oct 01, 2015	34.74	35.10	34.06	34.36	737,583	+0.04(+0.12%)
Sep 30, 2015	33.80	34.40	33.72	34.32	1,195,387	+0.79(+2.36%)
Sep 29, 2015	33.73	33.95	33.27	33.53	770,493	+0.06(+0.18%)
Sep 28, 2015	34.45	34.45	33.47	33.47	1,267,605	-1.30(-3.74%)
Sep 25, 2015	35.12	35.12	34.48	34.77	458,396	-0.22(-0.63%)
Sep 24, 2015	34.56	35.23	34.37	34.99	719,365	+0.16(+0.46%)
Sep 23, 2015	35.50	35.59	34.83	34.83	1,641,781	-0.55(-1.55%)
Sep 22, 2015	35.22	35.73	35.10	35.38	1,938,008	-0.34(-0.95%)
Sep 21, 2015	35.85	36.00	35.52	35.72	792,965	+0.19(+0.53%)
Sep 18, 2015	35.92	36.14	35.36	35.53	1,047,360	-1.02(-2.79%)
Sep 17, 2015	36.66	37.21	36.32	36.55	1,122,724	-0.05(-0.14%)
Sep 16, 2015	35.88	36.63	35.73	36.60	1,949,081	+1.06(+2.98%)
Sep 15, 2015	35.26	35.68	35.26	35.54	838,624	+0.42(+1.20%)
Sep 14, 2015	35.23	35.32	34.95	35.12	1,775,095	-0.33(-0.93%)
Sep 11, 2015	35.43	35.47	34.96	35.45	685,201	-0.31(-0.87%)
Sep 10, 2015	35.73	35.96	35.21	35.76	1,181,337	+0.19(+0.53%)
Sep 09, 2015	36.51	36.96	35.50	35.57	951,081	-0.74(-2.04%)
Sep 08, 2015	36.14	36.35	35.71	36.31	1,089,136	+0.57(+1.59%)
Sep 04, 2015	35.88	35.74	35.74	35.74	1,383,200	-0.66(-1.81%)
Sep 03, 2015	36.39	37.15	36.17	36.40	1,477,361	+0.11(+0.30%)
Sep 02, 2015	36.43	36.52	35.45	36.29	1,764,551	+0.38(+1.06%)
Sep 01, 2015	36.23	36.61	35.65	35.91	1,704,374	-1.42(-3.80%)
Aug 31, 2015	36.49	37.48	35.96	37.33	2,493,210	+0.44(+1.19%)
Aug 28, 2015	36.01	37.29	35.97	36.89	2,619,896	+0.75(+2.08%)
Aug 27, 2015	35.04	36.17	35.04	36.14	3,452,909	+1.78(+5.18%)
Aug 26, 2015	34.01	34.40	33.38	34.36	1,719,976	+1.12(+3.37%)
Aug 25, 2015	35.07	35.08	33.23	33.24	1,815,203	-0.46(-1.36%)
Aug 24, 2015	33.72	35.02	32.76	33.70	2,249,846	-1.73(-4.88%)
Aug 21, 2015	36.38	36.80	35.43	35.43	1,992,830	-1.34(-3.64%)
Aug 20, 2015	37.52	37.79	36.77	36.77	1,061,643	-0.87(-2.31%)
Aug 19, 2015	38.62	38.62	37.48	37.64	904,523	-1.11(-2.86%)
Aug 18, 2015	38.81	38.95	38.56	38.75	413,436	-0.14(-0.36%)
Aug 17, 2015	38.67	39.12	38.53	38.89	826,893	+0.04(+0.10%)
Aug 14, 2015	39.01	39.31	38.79	38.85	869,341	-0.11(-0.28%)
Aug 13, 2015	39.33	39.43	38.93	38.96	751,257	-0.63(-1.59%)
Aug 12, 2015	38.71	39.65	38.54	39.59	1,036,386	+0.70(+1.80%)
Aug 11, 2015	38.24	38.89	38.04	38.89	1,379,613	+0.04(+0.10%)
Aug 10, 2015	37.74	38.88	37.74	38.85	686,775	+1.24(+3.30%)
Aug 07, 2015	38.22	38.51	37.51	37.61	709,515	-0.76(-1.98%)
Aug 06, 2015	37.53	38.44	37.25	38.37	1,358,723	+0.68(+1.80%)
Aug 05, 2015	38.34	38.66	37.65	37.69	1,230,243	-0.24(-0.63%)
Aug 04, 2015	38.29	38.56	37.80	37.93	782,807	-0.15(-0.39%)

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.