US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.20	42.27	41.92	42.18	133,642	-0.20(-0.47%)
Sep 27, 2012	42.11	42.47	41.97	42.38	100,972	+0.58(+1.39%)
Sep 26, 2012	42.07	42.11	41.73	41.80	119,729	-0.43(-1.02%)
Sep 25, 2012	42.81	42.90	42.20	42.23	100,348	-0.60(-1.40%)
Sep 24, 2012	42.73	42.97	42.70	42.83	96,586	-0.22(-0.51%)
Sep 21, 2012	43.26	43.32	42.99	43.05	136,279	+0.09(+0.21%)
Sep 20, 2012	42.48	43.01	42.34	42.96	167,866	+0.17(+0.40%)
Sep 19, 2012	43.17	43.17	42.79	42.79	109,043	-0.38(-0.88%)
Sep 18, 2012	43.36	43.41	42.92	43.17	136,025	-0.37(-0.85%)
Sep 17, 2012	43.78	44.02	43.42	43.54	189,877	-0.37(-0.84%)
Sep 14, 2012	43.54	44.26	43.53	43.91	211,039	+0.65(+1.50%)
Sep 13, 2012	42.56	43.48	42.32	43.26	301,415	+0.76(+1.79%)
Sep 12, 2012	42.45	42.61	42.37	42.50	138,542	+0.20(+0.47%)
Sep 11, 2012	42.06	42.40	42.05	42.30	103,355	+0.40(+0.95%)
Sep 10, 2012	42.05	42.26	41.88	41.90	104,072	-0.23(-0.55%)
Sep 07, 2012	41.56	42.13	41.53	42.13	97,307	+0.69(+1.67%)
Sep 06, 2012	40.89	41.72	40.89	41.44	297,345	+0.85(+2.09%)
Sep 05, 2012	40.72	40.86	40.54	40.59	230,281	-0.14(-0.34%)
Sep 04, 2012	40.98	41.01	40.45	40.73	341,590	-0.28(-0.68%)
Aug 31, 2012	40.93	41.20	40.72	41.01	155,924	+0.37(+0.91%)
Aug 30, 2012	40.85	40.85	40.52	40.64	72,492	-0.43(-1.05%)
Aug 29, 2012	41.34	41.36	41.03	41.07	87,076	-0.20(-0.48%)
Aug 27, 2012	41.32	41.54	41.16	41.27	97,542	-0.04(-0.10%)
Aug 24, 2012	40.91	41.40	40.75	41.31	79,488	+0.27(+0.66%)
Aug 23, 2012	41.42	41.46	40.97	41.04	94,084	-0.43(-1.04%)
Aug 22, 2012	41.29	41.53	41.08	41.47	144,959	+0.10(+0.24%)
Aug 21, 2012	41.61	41.87	41.28	41.37	155,608	-0.14(-0.34%)
Aug 20, 2012	41.58	41.64	41.40	41.51	105,088	-0.15(-0.36%)
Aug 17, 2012	41.79	41.79	41.54	41.66	106,443	-0.05(-0.11%)
Aug 16, 2012	41.35	41.78	41.33	41.71	109,801	+0.43(+1.04%)
Aug 15, 2012	41.35	41.43	41.18	41.28	177,209	-0.07(-0.16%)
Aug 14, 2012	41.52	41.60	41.24	41.35	92,745	-0.02(-0.06%)
Aug 13, 2012	41.53	41.58	41.17	41.37	251,837	-0.21(-0.51%)
Aug 10, 2012	41.18	41.61	40.98	41.58	84,818	+0.13(+0.31%)
Aug 09, 2012	41.17	41.64	41.11	41.45	98,979	+0.21(+0.51%)
Aug 08, 2012	40.96	41.37	40.94	41.24	186,656	+0.09(+0.22%)
Aug 07, 2012	40.82	41.34	40.82	41.15	226,460	+0.58(+1.43%)
Aug 06, 2012	40.58	40.80	40.57	40.57	120,170	+0.07(+0.17%)
Aug 03, 2012	40.22	40.69	40.22	40.50	136,889	+0.96(+2.43%)
Aug 02, 2012	39.63	39.98	39.22	39.54	274,504	-0.68(-1.69%)
Aug 01, 2012	40.19	40.40	39.81	40.22	205,389	+0.22(+0.55%)
Jul 31, 2012	40.41	40.57	40.00	40.00	145,854	-0.51(-1.26%)
Jul 30, 2012	40.35	40.64	40.23	40.51	1,801,520	+0.10(+0.25%)
Jul 27, 2012	39.90	40.54	39.64	40.41	101,287	+0.73(+1.84%)
Jul 26, 2012	39.24	39.81	39.19	39.68	104,704	+0.97(+2.51%)
Jul 25, 2012	38.80	38.94	38.39	38.71	585,960	+0.03(+0.08%)
Jul 24, 2012	39.25	39.30	38.18	38.68	370,951	-0.56(-1.43%)
Jul 23, 2012	38.85	39.34	38.65	39.24	457,911	-0.45(-1.13%)
Jul 20, 2012	39.51	39.70	39.36	39.69	515,391	+0.03(+0.08%)
Jul 19, 2012	39.68	39.76	39.43	39.66	112,419	+0.14(+0.35%)
Jul 18, 2012	39.03	39.56	39.00	39.52	137,462	+0.34(+0.87%)
Jul 17, 2012	38.87	39.20	38.33	39.18	127,959	+0.49(+1.27%)
Jul 16, 2012	38.44	38.84	38.23	38.69	155,181	+0.11(+0.29%)
Jul 13, 2012	38.06	38.59	38.02	38.58	77,395	+0.67(+1.77%)
Jul 12, 2012	37.59	38.10	37.47	37.91	123,232	-0.15(-0.39%)
Jul 11, 2012	37.65	38.21	37.65	38.06	276,105	+0.51(+1.36%)
Jul 10, 2012	38.42	38.43	37.36	37.55	282,534	-0.58(-1.52%)
Jul 09, 2012	38.23	38.36	37.84	38.13	3,915,057	-0.14(-0.37%)
Jul 06, 2012	38.17	38.42	38.00	38.27	71,041	-0.46(-1.19%)
Jul 05, 2012	39.01	39.06	38.64	38.73	84,437	-0.55(-1.40%)
Jul 03, 2012	38.64	39.28	38.63	39.28	68,234	+0.93(+2.43%)

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.