US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	39.50	39.67	38.88	39.41	49,600	+0.00(+0.00%)
Dec 30, 2002	39.80	39.80	39.35	39.41	41,100	-0.06(-0.15%)
Dec 27, 2002	40.20	40.21	39.28	39.47	23,100	-0.57(-1.42%)
Dec 26, 2002	40.32	40.70	40.04	40.04	14,600	-0.36(-0.89%)
Dec 24, 2002	40.75	40.75	40.32	40.40	44,500	-0.25(-0.62%)
Dec 23, 2002	40.95	40.95	40.38	40.65	38,100	+0.24(+0.59%)
Dec 20, 2002	40.40	40.52	40.01	40.41	31,100	+0.53(+1.33%)
Dec 19, 2002	40.15	40.37	39.65	39.88	65,600	-0.39(-0.97%)
Dec 18, 2002	40.45	40.70	39.90	40.27	49,400	-0.41(-1.01%)
Dec 17, 2002	40.90	41.01	40.46	40.68	15,800	-0.37(-0.90%)
Dec 16, 2002	40.65	41.13	40.45	41.05	82,700	+0.66(+1.63%)
Dec 13, 2002	40.60	40.70	40.14	40.39	22,500	-0.39(-0.96%)
Dec 12, 2002	40.00	40.78	40.00	40.78	37,200	+0.39(+0.97%)
Dec 11, 2002	40.29	40.55	39.82	40.39	23,500	-0.14(-0.35%)
Dec 10, 2002	40.10	40.54	39.67	40.53	13,100	+0.54(+1.35%)
Dec 09, 2002	40.41	41.05	39.77	39.99	81,600	-0.41(-1.01%)
Dec 06, 2002	39.70	40.70	39.70	40.40	31,600	+0.23(+0.57%)
Dec 05, 2002	40.25	40.28	39.76	40.17	30,000	+0.12(+0.30%)
Dec 04, 2002	40.00	40.20	39.70	40.05	63,000	-0.23(-0.57%)
Dec 03, 2002	40.00	40.58	39.90	40.28	136,100	+0.45(+1.13%)
Dec 02, 2002	39.75	39.99	39.41	39.83	26,900	+0.05(+0.13%)
Nov 29, 2002	39.60	39.86	39.51	39.78	35,300	+0.39(+0.99%)
Nov 27, 2002	39.20	39.72	39.10	39.39	35,100	+0.61(+1.57%)
Nov 26, 2002	39.07	39.33	38.72	38.78	67,000	-0.88(-2.22%)
Nov 25, 2002	39.15	39.79	38.81	39.66	37,100	+0.33(+0.84%)
Nov 22, 2002	39.70	39.70	39.03	39.33	45,900	-0.57(-1.43%)
Nov 21, 2002	39.85	40.07	39.40	39.90	48,000	+0.30(+0.76%)
Nov 20, 2002	38.75	39.77	38.75	39.60	18,500	+0.77(+1.98%)
Nov 19, 2002	39.10	39.45	38.83	38.83	13,600	-0.25(-0.64%)
Nov 18, 2002	38.99	39.10	38.70	39.08	19,100	+0.09(+0.23%)
Nov 15, 2002	38.50	39.00	38.31	38.99	73,600	+0.44(+1.14%)
Nov 14, 2002	37.80	38.75	37.80	38.55	30,000	+1.01(+2.69%)
Nov 13, 2002	38.34	38.67	37.01	37.54	54,000	-0.86(-2.24%)
Nov 12, 2002	38.85	38.85	38.20	38.40	31,200	+0.05(+0.13%)
Nov 11, 2002	39.00	39.00	38.34	38.35	41,000	-0.67(-1.72%)
Nov 08, 2002	39.32	39.39	38.96	39.02	18,600	-0.17(-0.43%)
Nov 07, 2002	39.88	40.00	38.96	39.19	48,500	-0.74(-1.85%)
Nov 06, 2002	39.80	39.99	39.20	39.93	53,000	+0.07(+0.18%)
Nov 05, 2002	39.00	39.86	38.61	39.86	27,000	+1.16(+3.00%)
Nov 04, 2002	39.60	39.60	38.67	38.70	12,200	-0.80(-2.03%)
Nov 01, 2002	38.84	39.57	38.73	39.50	29,300	+1.02(+2.65%)
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%)

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.