US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	45.75	46.03	45.44	45.44	176,200	-0.10(-0.22%)
Mar 30, 2011	45.54	45.75	45.17	45.54	227,503	+0.32(+0.71%)
Mar 29, 2011	44.68	45.31	44.47	45.22	197,816	+0.53(+1.19%)
Mar 28, 2011	44.74	45.18	44.61	44.69	516,600	-0.07(-0.16%)
Mar 25, 2011	44.42	44.89	44.27	44.76	211,263	+0.27(+0.61%)
Mar 24, 2011	44.53	44.60	44.10	44.49	267,589	+0.14(+0.32%)
Mar 23, 2011	44.32	44.48	44.00	44.35	144,634	+0.04(+0.09%)
Mar 22, 2011	44.50	44.54	44.18	44.31	120,852	-0.12(-0.27%)
Mar 21, 2011	44.33	44.43	44.24	44.43	274,214	+1.24(+2.87%)
Mar 18, 2011	43.83	43.89	43.08	43.19	234,077	-0.09(-0.21%)
Mar 17, 2011	42.76	43.48	42.61	43.28	425,066	+1.23(+2.93%)
Mar 16, 2011	42.94	43.23	41.64	42.05	752,286	-0.82(-1.91%)
Mar 15, 2011	42.71	43.19	42.56	42.87	561,329	-0.35(-0.81%)
Mar 14, 2011	42.80	43.30	42.50	43.22	351,853	+0.19(+0.44%)
Mar 11, 2011	41.93	43.32	41.84	43.03	817,687	+0.70(+1.65%)
Mar 10, 2011	43.29	43.33	42.19	42.33	950,906	-1.54(-3.51%)
Mar 09, 2011	44.07	44.28	43.74	43.87	470,352	-0.30(-0.68%)
Mar 08, 2011	44.52	44.52	43.74	44.17	364,612	-0.32(-0.72%)
Mar 07, 2011	45.00	45.27	44.26	44.49	436,693	-0.27(-0.60%)
Mar 04, 2011	45.09	45.09	44.45	44.76	283,486	-0.27(-0.60%)
Mar 03, 2011	44.66	45.08	44.53	45.03	211,619	+0.61(+1.37%)
Mar 02, 2011	44.08	44.45	43.70	44.42	295,448	+0.21(+0.48%)
Mar 01, 2011	45.25	45.32	44.17	44.21	669,713	-0.77(-1.71%)
Feb 28, 2011	44.90	45.11	44.56	44.98	1,252,722	+0.28(+0.63%)
Feb 25, 2011	44.20	44.70	44.10	44.70	333,211	+0.65(+1.48%)
Feb 24, 2011	44.87	44.87	43.82	44.05	600,441	-0.65(-1.45%)
Feb 23, 2011	44.09	44.98	44.07	44.70	1,328,049	+0.85(+1.94%)
Feb 22, 2011	44.50	44.88	43.66	43.85	405,080	-0.37(-0.84%)
Feb 18, 2011	44.22	44.33	43.86	44.22	366,958	+0.21(+0.48%)
Feb 17, 2011	43.63	44.13	43.53	44.01	269,009	+0.46(+1.06%)
Feb 16, 2011	43.29	43.64	43.11	43.55	262,252	+0.50(+1.16%)
Feb 15, 2011	43.49	43.53	42.88	43.05	199,036	-0.42(-0.97%)
Feb 14, 2011	42.55	43.55	42.51	43.47	243,188	+0.91(+2.14%)
Feb 11, 2011	42.42	42.78	42.32	42.56	264,626	+0.04(+0.09%)
Feb 10, 2011	41.96	42.62	41.91	42.52	232,366	+0.38(+0.90%)
Feb 09, 2011	42.43	42.57	41.88	42.14	275,547	-0.52(-1.22%)
Feb 08, 2011	42.78	42.78	42.32	42.66	230,010	-0.16(-0.38%)
Feb 07, 2011	42.75	43.12	42.72	42.82	300,139	+0.31(+0.73%)
Feb 04, 2011	42.72	42.74	42.30	42.51	416,972	-0.16(-0.37%)
Feb 03, 2011	42.62	42.70	42.13	42.67	385,288	+0.03(+0.07%)
Feb 02, 2011	42.52	42.90	42.37	42.64	457,915	-0.00(-0.00%)
Feb 01, 2011	42.13	42.68	42.04	42.64	567,015	+0.76(+1.81%)
Jan 31, 2011	41.11	41.90	40.96	41.88	591,792	+1.07(+2.62%)
Jan 28, 2011	41.01	41.14	40.73	40.81	376,889	-0.20(-0.49%)
Jan 27, 2011	41.17	41.24	40.79	41.01	295,635	-0.11(-0.27%)
Jan 26, 2011	40.34	41.24	40.34	41.12	316,427	+0.91(+2.26%)
Jan 25, 2011	40.27	40.33	39.83	40.21	271,348	-0.16(-0.40%)
Jan 24, 2011	40.27	40.46	40.09	40.37	301,735	+0.07(+0.17%)
Jan 21, 2011	40.45	40.54	40.10	40.30	170,253	+0.22(+0.55%)
Jan 20, 2011	40.08	40.17	39.52	40.08	211,048	-0.28(-0.69%)
Jan 19, 2011	40.95	40.95	40.31	40.36	200,676	-0.47(-1.15%)
Jan 18, 2011	40.53	40.87	40.42	40.83	235,198	+0.32(+0.79%)
Jan 14, 2011	39.98	40.53	39.84	40.51	196,500	+0.51(+1.27%)
Jan 13, 2011	40.19	40.26	39.88	40.00	199,460	-0.10(-0.25%)
Jan 12, 2011	39.94	40.15	39.78	40.10	181,860	+0.50(+1.26%)
Jan 11, 2011	39.22	39.61	39.17	39.60	289,533	+0.63(+1.62%)
Jan 10, 2011	39.00	39.06	38.70	38.97	224,589	-0.13(-0.33%)
Jan 07, 2011	38.95	39.22	38.79	39.10	344,557	+0.25(+0.64%)
Jan 06, 2011	39.31	39.31	38.71	38.85	365,038	-0.28(-0.72%)
Jan 05, 2011	38.82	39.18	38.66	39.13	293,889	+0.11(+0.28%)
Jan 04, 2011	39.47	39.50	38.69	39.02	373,634	-0.24(-0.61%)

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.