US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	43.70	43.94	43.43	43.60	1,914,235	-0.35(-0.80%)
Mar 30, 2015	43.54	44.07	43.49	43.95	25,088,562	+0.89(+2.07%)
Mar 27, 2015	43.33	43.33	42.94	43.06	375,745	-0.36(-0.83%)
Mar 26, 2015	43.95	44.03	43.25	43.42	515,460	-0.01(-0.02%)
Mar 25, 2015	43.23	43.75	43.14	43.43	559,016	+0.25(+0.58%)
Mar 24, 2015	43.65	43.65	43.18	43.18	562,415	-0.31(-0.71%)
Mar 23, 2015	43.68	44.02	43.49	43.49	565,182	-0.14(-0.32%)
Mar 20, 2015	43.46	43.88	43.31	43.63	705,159	+0.61(+1.42%)
Mar 19, 2015	43.27	43.42	42.94	43.02	1,096,733	-0.74(-1.69%)
Mar 18, 2015	42.24	44.00	42.22	43.76	1,068,271	+1.23(+2.89%)
Mar 17, 2015	42.49	42.72	42.28	42.53	493,721	-0.19(-0.44%)
Mar 16, 2015	42.03	42.76	41.85	42.72	559,068	+0.51(+1.21%)
Mar 13, 2015	42.20	42.28	41.76	42.21	1,494,969	-0.21(-0.50%)
Mar 12, 2015	42.79	42.95	42.41	42.42	3,025,312	-0.21(-0.49%)
Mar 11, 2015	42.68	42.84	42.37	42.63	857,625	+0.13(+0.31%)
Mar 10, 2015	42.72	43.03	42.50	42.50	698,932	-0.65(-1.51%)
Mar 09, 2015	43.36	43.88	43.14	43.15	446,892	-0.25(-0.58%)
Mar 06, 2015	43.89	44.10	43.33	43.40	957,735	-0.77(-1.74%)
Mar 05, 2015	44.35	44.35	44.14	44.17	366,971	-0.26(-0.59%)
Mar 04, 2015	44.56	44.52	43.96	44.43	560,653	-0.09(-0.20%)
Mar 03, 2015	44.37	44.76	44.18	44.52	965,490	+0.18(+0.41%)
Mar 02, 2015	44.68	44.68	43.94	44.34	688,427	-0.35(-0.78%)
Feb 27, 2015	44.99	45.02	44.65	44.69	491,328	-0.13(-0.29%)
Feb 26, 2015	45.40	45.40	44.59	44.82	668,514	-0.77(-1.69%)
Feb 25, 2015	45.39	45.68	45.17	45.59	492,778	+0.26(+0.57%)
Feb 24, 2015	45.55	45.55	45.11	45.33	564,649	+0.12(+0.27%)
Feb 23, 2015	44.92	45.58	44.89	45.21	1,182,064	-0.25(-0.55%)
Feb 20, 2015	45.69	45.77	45.09	45.46	982,061	-0.19(-0.42%)
Feb 19, 2015	45.00	45.95	44.78	45.65	952,430	-0.31(-0.67%)
Feb 18, 2015	46.18	46.34	45.86	45.96	1,207,593	-0.59(-1.27%)
Feb 17, 2015	46.24	46.63	45.94	46.55	867,719	+0.08(+0.17%)
Feb 13, 2015	45.96	46.47	46.47	46.47	1,367,800	+0.95(+2.09%)
Feb 12, 2015	45.47	45.73	45.21	45.52	713,604	+0.65(+1.45%)
Feb 11, 2015	44.63	45.02	44.34	44.87	733,684	-0.28(-0.62%)
Feb 10, 2015	45.40	45.41	44.42	45.15	756,561	-0.13(-0.29%)
Feb 09, 2015	45.39	45.78	45.17	45.28	1,314,225	+0.08(+0.18%)
Feb 06, 2015	45.62	45.62	45.01	45.20	2,151,826	+0.01(+0.02%)
Feb 05, 2015	45.11	45.42	44.75	45.19	1,004,878	+0.70(+1.57%)
Feb 04, 2015	44.73	44.88	44.12	44.49	1,732,563	-0.79(-1.74%)
Feb 03, 2015	44.52	45.47	44.42	45.28	2,117,244	+1.28(+2.91%)
Feb 02, 2015	43.20	44.00	42.96	44.00	1,237,601	+1.28(+3.00%)
Jan 30, 2015	42.02	43.18	41.73	42.72	1,782,869	+0.40(+0.95%)
Jan 29, 2015	42.47	42.59	41.41	42.32	995,290	+0.09(+0.21%)
Jan 28, 2015	43.87	43.87	42.17	42.23	1,280,719	-1.77(-4.02%)
Jan 27, 2015	43.69	44.18	43.55	44.00	726,416	+0.00(+0.00%)
Jan 26, 2015	43.47	44.08	43.14	44.00	743,463	+0.62(+1.43%)
Jan 23, 2015	43.54	43.98	43.34	43.38	811,733	-0.36(-0.82%)
Jan 22, 2015	43.84	43.89	43.00	43.74	842,015	+0.19(+0.44%)
Jan 21, 2015	43.03	43.57	42.80	43.55	1,007,744	+0.83(+1.94%)
Jan 20, 2015	42.53	42.74	41.95	42.72	842,959	+0.02(+0.05%)
Jan 16, 2015	41.55	42.73	41.55	42.70	1,323,043	+1.33(+3.21%)
Jan 15, 2015	42.42	42.50	41.33	41.37	1,318,509	-0.54(-1.29%)
Jan 14, 2015	41.29	41.98	40.71	41.91	1,329,628	+0.13(+0.31%)
Jan 13, 2015	42.21	42.56	41.38	41.78	1,087,770	-0.32(-0.76%)
Jan 12, 2015	42.81	42.81	41.86	42.10	1,007,006	-1.27(-2.93%)
Jan 09, 2015	43.73	43.75	42.92	43.37	601,406	-0.34(-0.78%)
Jan 08, 2015	43.11	43.71	42.89	43.71	890,554	+1.02(+2.39%)
Jan 07, 2015	43.08	43.28	42.42	42.69	913,520	+0.13(+0.31%)
Jan 06, 2015	43.02	43.48	42.29	42.56	1,247,823	-0.62(-1.44%)
Jan 05, 2015	44.32	44.35	42.98	43.18	1,693,493	-1.85(-4.11%)

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.