US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	39.65	39.65	38.12	38.48	57,300	-0.61(-1.56%)
Oct 30, 2002	38.25	39.29	38.25	39.09	130,700	+1.28(+3.39%)
Oct 29, 2002	38.06	38.06	37.20	37.81	183,000	-1.19(-3.05%)
Oct 28, 2002	38.80	39.66	38.60	39.00	121,400	-0.16(-0.41%)
Oct 25, 2002	39.03	39.43	38.93	39.16	16,000	-0.24(-0.61%)
Oct 24, 2002	40.50	40.50	39.28	39.40	46,900	-0.79(-1.97%)
Oct 23, 2002	39.00	40.19	39.00	40.19	10,900	+0.71(+1.80%)
Oct 22, 2002	40.10	40.10	38.90	39.48	77,100	-1.24(-3.05%)
Oct 21, 2002	40.40	40.93	40.06	40.72	43,600	+0.08(+0.20%)
Oct 18, 2002	40.30	40.80	40.15	40.64	89,700	+0.07(+0.17%)
Oct 17, 2002	40.70	40.70	40.06	40.57	49,400	+0.97(+2.45%)
Oct 16, 2002	40.45	40.52	39.43	39.60	22,700	-0.71(-1.76%)
Oct 15, 2002	40.10	40.31	39.76	40.31	16,500	+1.17(+2.99%)
Oct 14, 2002	38.50	39.22	38.37	39.14	35,600	+0.82(+2.14%)
Oct 11, 2002	38.20	38.52	37.74	38.32	20,500	+0.70(+1.86%)
Oct 10, 2002	36.85	37.66	36.39	37.62	11,300	+1.02(+2.79%)
Oct 09, 2002	36.80	37.36	36.55	36.60	70,000	-1.14(-3.02%)
Oct 08, 2002	37.90	38.00	36.87	37.74	31,800	-0.33(-0.87%)
Oct 07, 2002	38.40	38.92	38.07	38.07	31,600	-0.03(-0.08%)
Oct 04, 2002	39.15	39.17	37.68	38.10	21,000	-0.68(-1.75%)
Oct 03, 2002	38.70	39.43	38.38	38.78	14,200	+0.08(+0.21%)
Oct 02, 2002	38.80	39.92	38.68	38.70	17,400	-0.37(-0.95%)
Oct 01, 2002	38.00	39.16	37.85	39.07	14,100	+1.27(+3.36%)
Sep 30, 2002	37.80	37.80	36.90	37.80	13,400	-0.76(-1.97%)
Sep 27, 2002	39.15	39.73	38.30	38.56	10,900	-0.76(-1.93%)
Sep 26, 2002	38.20	39.45	38.10	39.32	41,100	+1.46(+3.86%)
Sep 25, 2002	37.50	37.91	36.66	37.86	66,100	+1.16(+3.16%)
Sep 24, 2002	37.25	37.41	36.70	36.70	80,000	-1.08(-2.86%)
Sep 23, 2002	37.75	38.12	37.42	37.78	10,400	+0.03(+0.08%)
Sep 20, 2002	38.24	38.24	37.68	37.75	11,800	-0.14(-0.37%)
Sep 19, 2002	38.16	38.75	37.60	37.89	13,600	-0.73(-1.89%)
Sep 18, 2002	39.02	39.04	38.05	38.62	50,100	+0.05(+0.13%)
Sep 17, 2002	39.50	39.50	38.57	38.57	12,300	-1.54(-3.84%)
Sep 16, 2002	39.60	40.15	39.45	40.11	26,500	+0.36(+0.91%)
Sep 13, 2002	39.10	39.91	39.10	39.75	25,700	+0.25(+0.63%)
Sep 12, 2002	40.40	40.48	39.36	39.50	16,900	-1.11(-2.73%)
Sep 11, 2002	41.04	41.25	40.55	40.61	19,700	+0.18(+0.45%)
Sep 10, 2002	39.80	40.74	39.80	40.43	34,300	+0.44(+1.10%)
Sep 09, 2002	39.95	40.15	39.40	39.99	33,300	+0.25(+0.63%)
Sep 06, 2002	40.20	40.20	39.57	39.74	46,600	+0.56(+1.43%)
Sep 05, 2002	38.75	39.54	38.70	39.18	24,600	-0.02(-0.05%)
Sep 04, 2002	39.00	39.49	38.04	39.20	42,800	-0.08(-0.20%)
Sep 03, 2002	39.70	40.00	39.00	39.28	37,400	-1.80(-4.38%)
Aug 30, 2002	40.38	41.62	40.38	41.08	8,400	+0.53(+1.31%)
Aug 29, 2002	40.53	40.92	40.25	40.55	11,300	-0.42(-1.03%)
Aug 28, 2002	41.43	41.54	40.69	40.97	100,000	-1.01(-2.41%)
Aug 27, 2002	43.00	43.05	41.83	41.98	21,300	-0.36(-0.85%)
Aug 26, 2002	41.69	42.34	41.39	42.34	17,100	+0.65(+1.56%)
Aug 23, 2002	42.17	42.17	41.52	41.69	14,700	-0.74(-1.74%)
Aug 22, 2002	41.00	42.51	41.00	42.43	12,700	+1.67(+4.10%)
Aug 21, 2002	41.07	41.23	40.20	40.76	21,500	-0.13(-0.32%)
Aug 20, 2002	41.80	41.80	40.36	40.89	21,500	-1.01(-2.41%)
Aug 16, 2002	42.00	42.10	41.41	41.90	59,000	-0.26(-0.62%)
Aug 15, 2002	41.85	42.18	41.35	42.16	107,600	+0.97(+2.35%)
Aug 14, 2002	40.50	41.20	39.60	41.19	50,500	+1.50(+3.78%)
Aug 13, 2002	40.00	40.63	39.65	39.69	69,400	-0.56(-1.39%)
Aug 12, 2002	39.85	40.50	39.40	40.25	37,400	+2.44(+6.45%)
Aug 07, 2002	38.00	38.01	36.81	37.81	3,900	+0.38(+1.02%)
Aug 06, 2002	36.80	37.93	36.80	37.43	50,900	+1.63(+4.55%)
Aug 05, 2002	37.55	37.80	35.77	35.80	19,600	-1.80(-4.79%)
Aug 02, 2002	38.30	38.30	37.00	37.60	92,900	-0.17(-0.45%)

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.