US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	52.65	53.09	52.61	52.90	66,900	+0.28(+0.53%)
May 27, 2004	53.45	53.45	52.45	52.62	78,800	-0.88(-1.64%)
May 26, 2004	54.17	54.17	53.30	53.50	44,000	-0.41(-0.76%)
May 25, 2004	53.15	53.96	53.15	53.91	59,700	+0.81(+1.53%)
May 24, 2004	52.05	53.19	51.85	53.10	58,600	+1.11(+2.14%)
May 21, 2004	52.25	52.61	51.81	51.99	83,000	-0.17(-0.33%)
May 20, 2004	52.23	52.64	52.16	52.16	46,300	-0.15(-0.29%)
May 19, 2004	52.75	52.99	52.11	52.31	132,200	-0.30(-0.57%)
May 18, 2004	53.17	53.17	52.28	52.61	69,100	-0.54(-1.02%)
May 17, 2004	53.50	53.68	53.10	53.15	149,100	-0.20(-0.37%)
May 14, 2004	52.85	53.79	52.76	53.35	78,300	+0.74(+1.41%)
May 13, 2004	52.90	53.01	52.56	52.61	45,800	-0.19(-0.36%)
May 12, 2004	52.36	52.95	52.06	52.80	82,700	+0.44(+0.84%)
May 11, 2004	51.70	52.49	51.70	52.36	72,100	+0.87(+1.69%)
May 10, 2004	52.30	52.30	51.06	51.49	544,500	-1.57(-2.96%)
May 07, 2004	54.25	54.30	53.05	53.06	203,500	-1.29(-2.37%)
May 06, 2004	54.85	54.85	53.92	54.35	69,000	-0.33(-0.60%)
May 05, 2004	54.10	54.79	53.60	54.68	82,800	+0.34(+0.63%)
May 04, 2004	54.80	54.95	54.24	54.34	111,000	-0.27(-0.49%)
May 03, 2004	53.35	54.61	53.35	54.61	73,800	+1.13(+2.11%)
Apr 30, 2004	53.40	53.79	53.16	53.48	47,500	+0.33(+0.62%)
Apr 29, 2004	54.20	54.31	52.71	53.15	58,500	-1.16(-2.14%)
Apr 28, 2004	54.95	55.00	54.22	54.31	61,200	-0.68(-1.24%)
Apr 27, 2004	54.75	55.32	54.45	54.99	86,200	+0.87(+1.61%)
Apr 26, 2004	55.00	55.18	54.01	54.12	61,000	+0.27(+0.50%)
Apr 23, 2004	54.20	54.20	53.50	53.85	28,300	-0.33(-0.61%)
Apr 22, 2004	53.10	54.19	52.91	54.18	54,800	+0.98(+1.84%)
Apr 21, 2004	52.90	53.28	52.59	53.20	73,700	-0.25(-0.47%)
Apr 20, 2004	54.35	54.35	53.26	53.45	53,100	-1.02(-1.87%)
Apr 19, 2004	54.75	54.77	54.16	54.47	125,200	-0.03(-0.06%)
Apr 16, 2004	54.30	54.50	54.12	54.50	136,300	+0.42(+0.78%)
Apr 15, 2004	53.70	54.11	53.62	54.08	114,800	+0.84(+1.58%)
Apr 14, 2004	52.94	53.44	52.68	53.24	149,800	+0.09(+0.17%)
Apr 13, 2004	54.10	54.10	53.10	53.15	132,300	-0.63(-1.17%)
Apr 12, 2004	53.10	53.90	53.10	53.78	113,600	+0.96(+1.82%)
Apr 08, 2004	52.70	53.05	52.51	52.82	106,700	+0.47(+0.90%)
Apr 07, 2004	52.00	52.56	51.76	52.35	61,500	+0.05(+0.10%)
Apr 06, 2004	52.25	52.52	52.02	52.30	56,500	+0.00(+0.00%)
Apr 05, 2004	52.10	52.33	51.89	52.30	79,000	+0.33(+0.63%)
Apr 02, 2004	52.10	52.11	51.64	51.97	57,200	+0.36(+0.70%)
Apr 01, 2004	52.50	52.53	51.58	51.61	73,500	-0.62(-1.19%)
Mar 31, 2004	52.25	52.42	51.56	52.23	134,500	+0.38(+0.73%)
Mar 30, 2004	51.00	51.93	51.00	51.85	61,000	+0.97(+1.91%)
Mar 29, 2004	51.00	51.15	50.69	50.88	68,900	+0.16(+0.32%)
Mar 26, 2004	50.20	50.98	50.15	50.72	48,500	+0.58(+1.16%)
Mar 25, 2004	50.50	50.50	50.01	50.14	70,300	-0.33(-0.65%)
Mar 24, 2004	51.50	51.63	50.14	50.47	137,800	-0.93(-1.81%)
Mar 23, 2004	51.90	51.94	51.00	51.40	58,600	-0.39(-0.75%)
Mar 22, 2004	52.20	52.20	51.57	51.79	84,700	-0.52(-0.99%)
Mar 19, 2004	53.30	53.30	52.20	52.31	54,600	-0.96(-1.80%)
Mar 18, 2004	53.00	53.43	52.80	53.27	87,600	+0.33(+0.62%)
Mar 17, 2004	52.55	53.10	52.31	52.94	76,800	+0.80(+1.53%)
Mar 16, 2004	52.30	52.36	51.75	52.14	69,500	-0.03(-0.06%)
Mar 15, 2004	52.40	52.70	52.00	52.17	46,500	+0.14(+0.27%)
Mar 12, 2004	51.30	52.17	51.30	52.03	61,700	+0.64(+1.25%)
Mar 11, 2004	52.05	52.30	51.38	51.39	84,500	-1.01(-1.93%)
Mar 10, 2004	53.50	53.50	52.25	52.40	80,000	-0.95(-1.78%)
Mar 09, 2004	53.65	53.65	53.11	53.35	38,600	-0.41(-0.76%)
Mar 08, 2004	53.79	54.09	53.57	53.76	68,800	+0.21(+0.39%)
Mar 05, 2004	52.85	53.69	52.85	53.55	54,300	+0.77(+1.46%)
Mar 04, 2004	53.05	53.08	52.76	52.78	50,800	-0.24(-0.45%)
Mar 03, 2004	53.15	53.22	52.53	53.02	63,000	+0.01(+0.02%)
Mar 02, 2004	53.60	53.73	53.01	53.01	106,700	-0.59(-1.10%)

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.