US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.56	35.67	35.29	35.50	726,669	+0.17(+0.48%)
Jun 29, 2017	35.36	35.75	35.28	35.33	719,553	+0.06(+0.17%)
Jun 28, 2017	35.16	35.50	35.12	35.27	529,421	+0.19(+0.54%)
Jun 27, 2017	35.24	35.44	35.08	35.08	417,422	-0.26(-0.74%)
Jun 26, 2017	35.51	35.60	35.19	35.34	324,477	-0.06(-0.17%)
Jun 23, 2017	35.10	35.43	35.02	35.40	344,937	+0.29(+0.83%)
Jun 22, 2017	35.18	35.43	34.96	35.11	1,542,551	+0.01(+0.03%)
Jun 21, 2017	35.59	35.82	34.94	35.10	1,167,774	-0.59(-1.65%)
Jun 20, 2017	35.80	35.81	35.30	35.69	705,402	-0.49(-1.35%)
Jun 19, 2017	36.35	36.40	36.10	36.18	510,536	-0.21(-0.58%)
Jun 16, 2017	36.02	36.39	35.80	36.39	516,157	+0.60(+1.68%)
Jun 15, 2017	35.94	36.16	35.66	35.79	1,326,096	-0.33(-0.91%)
Jun 14, 2017	36.75	36.78	35.89	36.12	860,287	-0.77(-2.09%)
Jun 13, 2017	36.68	36.93	36.51	36.89	1,126,447	+0.31(+0.85%)
Jun 12, 2017	36.59	36.95	36.50	36.58	1,237,935	+0.23(+0.63%)
Jun 09, 2017	35.52	36.45	35.52	36.35	1,273,307	+0.93(+2.63%)
Jun 08, 2017	35.43	35.72	35.39	35.42	623,010	-0.12(-0.34%)
Jun 07, 2017	36.00	36.19	35.35	35.54	715,193	-0.62(-1.71%)
Jun 06, 2017	35.65	36.22	35.61	36.16	859,001	+0.42(+1.18%)
Jun 05, 2017	35.52	35.86	35.52	35.74	413,171	+0.10(+0.28%)
Jun 02, 2017	35.92	35.94	35.51	35.64	932,919	-0.49(-1.36%)
Jun 01, 2017	35.85	36.24	35.77	36.13	606,851	+0.28(+0.78%)
May 31, 2017	35.79	35.95	35.64	35.85	1,168,130	-0.15(-0.42%)
May 30, 2017	36.32	36.32	36.00	36.00	494,998	-0.50(-1.37%)
May 26, 2017	36.54	36.59	36.33	36.50	256,768	+0.01(+0.03%)
May 25, 2017	37.16	37.51	36.39	36.49	500,942	-0.74(-1.99%)
May 24, 2017	37.38	37.48	37.04	37.23	270,048	-0.15(-0.40%)
May 23, 2017	37.39	37.46	37.24	37.38	200,900	+0.05(+0.13%)
May 22, 2017	37.63	37.63	37.21	37.33	196,829	-0.11(-0.29%)
May 19, 2017	37.09	37.52	37.05	37.44	324,998	+0.51(+1.38%)
May 18, 2017	36.77	37.11	36.63	36.93	449,824	-0.03(-0.08%)
May 17, 2017	37.12	37.42	36.94	36.96	572,849	-0.39(-1.04%)
May 16, 2017	37.68	37.68	37.21	37.35	289,602	-0.16(-0.43%)
May 15, 2017	37.82	37.87	37.41	37.51	473,359	+0.26(+0.70%)
May 12, 2017	37.31	37.39	37.13	37.25	404,391	-0.09(-0.24%)
May 11, 2017	37.58	37.64	37.28	37.34	497,632	-0.09(-0.24%)
May 10, 2017	37.16	37.59	37.11	37.43	596,200	+0.51(+1.38%)
May 09, 2017	37.25	37.28	36.79	36.92	746,813	-0.33(-0.89%)
May 08, 2017	36.99	37.29	36.91	37.25	559,752	+0.24(+0.65%)
May 05, 2017	36.37	37.03	36.32	37.01	844,350	+0.73(+2.01%)
May 04, 2017	36.84	36.85	36.09	36.28	1,634,001	-0.82(-2.21%)
May 03, 2017	36.90	37.25	36.80	37.10	818,697	+0.14(+0.38%)
May 02, 2017	37.25	37.37	36.81	36.96	445,870	-0.21(-0.56%)
May 01, 2017	37.27	37.34	37.08	37.17	296,290	-0.11(-0.30%)
Apr 28, 2017	37.62	37.63	37.22	37.28	360,321	+0.03(+0.08%)
Apr 27, 2017	37.46	37.47	36.87	37.25	480,740	-0.45(-1.19%)
Apr 26, 2017	37.60	38.20	37.60	37.70	652,475	-0.12(-0.32%)
Apr 25, 2017	37.53	37.88	37.44	37.82	852,390	+0.39(+1.04%)
Apr 24, 2017	37.48	37.61	37.34	37.43	535,564	+0.20(+0.54%)
Apr 21, 2017	37.29	37.42	37.04	37.23	910,557	-0.18(-0.48%)
Apr 20, 2017	37.37	37.68	37.32	37.41	982,037	+0.15(+0.40%)
Apr 19, 2017	37.98	37.99	37.15	37.26	748,142	-0.56(-1.48%)
Apr 18, 2017	38.00	38.27	37.74	37.82	671,840	-0.34(-0.89%)
Apr 17, 2017	38.10	38.22	38.00	38.16	683,761	+0.08(+0.21%)
Apr 13, 2017	38.81	38.87	38.02	38.08	1,088,393	-0.74(-1.91%)
Apr 12, 2017	38.99	39.31	38.72	38.82	645,010	-0.23(-0.59%)
Apr 11, 2017	39.04	39.08	38.62	39.05	544,009	-0.02(-0.05%)
Apr 10, 2017	38.99	39.21	38.86	39.07	635,135	+0.35(+0.90%)
Apr 07, 2017	38.92	39.00	38.67	38.72	860,005	-0.19(-0.49%)
Apr 06, 2017	38.75	38.98	38.62	38.91	401,579	+0.37(+0.96%)
Apr 05, 2017	39.05	39.40	38.52	38.54	995,707	-0.22(-0.57%)
Apr 04, 2017	38.52	38.76	38.17	38.76	587,609	+0.29(+0.75%)

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.