US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	33.10	33.36	33.04	33.23	173,876	+0.15(+0.45%)
Mar 30, 2010	33.09	33.11	32.87	33.08	150,580	+0.09(+0.27%)
Mar 29, 2010	32.58	33.05	32.58	32.99	250,767	+0.59(+1.82%)
Mar 26, 2010	32.48	32.58	32.21	32.40	187,748	+0.02(+0.06%)
Mar 25, 2010	33.11	33.17	32.35	32.38	232,787	-0.61(-1.85%)
Mar 24, 2010	32.98	33.26	32.94	32.99	166,324	-0.23(-0.69%)
Mar 23, 2010	33.09	33.24	32.96	33.22	200,145	+0.14(+0.42%)
Mar 22, 2010	32.76	33.19	32.65	33.08	159,627	-0.09(-0.27%)
Mar 19, 2010	33.61	33.64	32.88	33.17	163,802	-0.39(-1.16%)
Mar 18, 2010	33.98	34.05	33.40	33.56	124,681	-0.44(-1.29%)
Mar 17, 2010	33.85	34.21	33.84	34.00	145,753	+0.30(+0.89%)
Mar 16, 2010	33.54	33.73	33.35	33.70	143,137	+0.31(+0.93%)
Mar 15, 2010	33.19	33.40	33.19	33.39	158,734	-0.33(-0.98%)
Mar 12, 2010	33.89	33.90	33.59	33.72	172,710	+0.00(+0.00%)
Mar 11, 2010	33.64	33.76	33.57	33.72	194,429	+0.01(+0.03%)
Mar 10, 2010	33.50	33.79	33.39	33.71	190,462	+0.24(+0.72%)
Mar 09, 2010	33.27	33.67	33.26	33.47	99,588	+0.02(+0.06%)
Mar 08, 2010	33.53	33.62	33.32	33.45	132,066	-0.05(-0.15%)
Mar 05, 2010	33.22	33.51	33.19	33.50	108,552	+0.59(+1.79%)
Mar 04, 2010	33.07	33.18	32.78	32.91	150,259	-0.10(-0.30%)
Mar 03, 2010	33.03	33.31	33.01	33.01	205,209	+0.07(+0.21%)
Mar 02, 2010	32.87	33.14	32.80	32.94	171,608	+0.23(+0.70%)
Mar 01, 2010	32.56	32.76	32.52	32.71	158,729	+0.34(+1.05%)
Feb 26, 2010	32.42	32.51	32.18	32.37	158,409	+0.05(+0.15%)
Feb 25, 2010	31.94	32.36	31.68	32.32	177,207	-0.08(-0.24%)
Feb 24, 2010	32.25	32.49	32.10	32.40	195,002	+0.18(+0.55%)
Feb 23, 2010	32.55	32.65	32.13	32.22	164,190	-0.50(-1.53%)
Feb 22, 2010	33.26	33.26	32.65	32.72	78,569	-0.43(-1.30%)
Feb 19, 2010	32.91	33.28	32.83	33.15	106,671	+0.07(+0.21%)
Feb 18, 2010	32.84	33.14	32.71	33.08	172,241	+0.20(+0.60%)
Feb 17, 2010	33.04	33.09	32.73	32.88	173,612	+0.00(+0.01%)
Feb 16, 2010	32.60	33.04	32.57	32.88	279,142	+0.73(+2.27%)
Feb 12, 2010	31.90	32.15	32.15	32.15	268,500	-0.14(-0.43%)
Feb 11, 2010	31.75	32.33	31.63	32.29	175,858	+0.50(+1.57%)
Feb 10, 2010	31.92	31.95	31.32	31.79	307,382	-0.12(-0.38%)
Feb 09, 2010	31.74	32.30	31.64	31.91	373,953	+0.58(+1.85%)
Feb 08, 2010	31.56	31.96	31.33	31.33	282,773	-0.26(-0.82%)
Feb 05, 2010	31.60	31.72	30.72	31.59	927,104	-0.02(-0.06%)
Feb 04, 2010	32.66	32.66	31.57	31.61	406,718	-1.30(-3.96%)
Feb 03, 2010	33.16	33.32	32.81	32.91	212,017	-0.31(-0.93%)
Feb 02, 2010	32.93	33.23	32.65	33.22	188,998	+0.50(+1.53%)
Feb 01, 2010	32.10	32.75	32.06	32.72	588,329	+0.94(+2.95%)
Jan 29, 2010	32.42	32.77	31.58	31.78	325,593	-0.44(-1.37%)
Jan 28, 2010	32.76	32.87	31.88	32.22	304,873	-0.36(-1.10%)
Jan 27, 2010	32.68	32.90	32.11	32.58	267,697	-0.17(-0.52%)
Jan 26, 2010	32.70	33.23	32.50	32.75	307,174	-0.20(-0.61%)
Jan 25, 2010	32.98	33.23	32.88	32.95	184,281	+0.24(+0.73%)
Jan 22, 2010	33.37	33.54	32.68	32.71	319,883	-0.81(-2.42%)
Jan 21, 2010	34.17	34.29	33.44	33.52	331,976	-0.61(-1.79%)
Jan 20, 2010	34.34	34.34	33.91	34.13	176,889	-0.54(-1.56%)
Jan 19, 2010	34.37	34.73	34.24	34.67	201,011	+0.26(+0.76%)
Jan 15, 2010	34.65	34.41	34.41	34.41	267,700	-0.31(-0.89%)
Jan 14, 2010	34.61	34.79	34.50	34.72	257,638	+0.06(+0.17%)
Jan 13, 2010	34.48	34.71	34.03	34.66	273,309	+0.20(+0.58%)
Jan 12, 2010	34.59	34.68	34.32	34.46	287,691	-0.56(-1.60%)
Jan 11, 2010	35.28	35.32	34.76	35.02	304,393	-0.01(-0.03%)
Jan 08, 2010	34.67	35.03	34.57	35.03	200,798	+0.28(+0.81%)
Jan 07, 2010	34.75	34.86	34.49	34.75	216,016	-0.14(-0.40%)
Jan 06, 2010	34.45	34.96	34.36	34.89	366,575	+0.37(+1.07%)
Jan 05, 2010	34.25	34.53	34.11	34.52	213,760	+0.29(+0.85%)

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.