US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	41.44	41.61	41.14	41.52	95,681	+0.31(+0.75%)
Mar 29, 2012	40.95	41.26	40.63	41.21	178,897	-0.02(-0.05%)
Mar 28, 2012	41.58	41.67	40.89	41.23	130,929	-0.52(-1.25%)
Mar 27, 2012	42.24	42.28	41.74	41.75	447,122	-0.48(-1.14%)
Mar 26, 2012	42.16	42.26	42.00	42.23	134,205	+0.20(+0.48%)
Mar 23, 2012	41.57	42.12	41.42	42.03	601,354	+0.48(+1.16%)
Mar 22, 2012	42.03	42.03	41.35	41.55	191,804	-0.90(-2.13%)
Mar 21, 2012	42.85	42.85	42.34	42.45	71,765	-0.42(-0.98%)
Mar 20, 2012	43.17	43.17	42.83	42.87	119,160	-0.67(-1.54%)
Mar 19, 2012	43.29	43.69	43.20	43.54	69,559	+0.21(+0.48%)
Mar 16, 2012	42.92	43.46	42.89	43.33	85,859	+0.56(+1.31%)
Mar 15, 2012	42.73	42.87	42.45	42.77	132,068	+0.09(+0.21%)
Mar 14, 2012	43.12	43.21	42.59	42.68	65,127	-0.45(-1.04%)
Mar 13, 2012	42.73	43.14	42.42	43.13	77,354	+0.58(+1.36%)
Mar 12, 2012	42.77	42.77	42.37	42.55	88,437	-0.20(-0.47%)
Mar 09, 2012	42.91	43.12	42.68	42.75	134,515	-0.04(-0.09%)
Mar 08, 2012	42.66	42.96	42.54	42.79	109,900	+0.25(+0.59%)
Mar 07, 2012	42.36	42.65	42.12	42.54	66,892	+0.33(+0.78%)
Mar 06, 2012	42.29	42.32	41.91	42.21	204,683	-0.73(-1.70%)
Mar 05, 2012	42.98	42.98	42.51	42.94	127,797	-0.21(-0.49%)
Mar 02, 2012	43.40	43.56	42.94	43.15	136,867	-0.41(-0.94%)
Mar 01, 2012	43.27	43.64	43.26	43.56	122,794	+0.41(+0.95%)
Feb 29, 2012	43.76	43.83	43.00	43.15	177,734	-0.48(-1.10%)
Feb 28, 2012	43.71	43.90	43.39	43.63	150,321	-0.12(-0.27%)
Feb 27, 2012	43.62	43.93	43.39	43.75	851,624	-0.10(-0.23%)
Feb 24, 2012	43.76	43.98	43.73	43.85	111,343	+0.19(+0.44%)
Feb 23, 2012	43.49	43.70	43.16	43.66	653,845	+0.27(+0.61%)
Feb 22, 2012	43.36	43.66	43.29	43.39	121,206	+0.11(+0.26%)
Feb 21, 2012	43.32	43.50	43.17	43.28	166,739	+0.22(+0.51%)
Feb 17, 2012	43.23	43.23	42.80	43.06	172,658	+0.17(+0.40%)
Feb 16, 2012	42.31	42.94	42.15	42.89	89,951	+0.62(+1.47%)
Feb 15, 2012	42.50	42.59	42.18	42.27	191,948	-0.08(-0.19%)
Feb 14, 2012	42.15	42.40	42.02	42.35	162,756	+0.12(+0.28%)
Feb 13, 2012	42.25	42.35	41.92	42.23	90,063	+0.37(+0.88%)
Feb 10, 2012	41.88	41.96	41.71	41.86	105,348	-0.46(-1.09%)
Feb 09, 2012	42.46	42.49	42.02	42.32	63,319	-0.01(-0.02%)
Feb 08, 2012	42.51	42.62	42.06	42.33	121,416	-0.09(-0.21%)
Feb 07, 2012	42.07	42.51	41.71	42.42	71,807	+0.23(+0.55%)
Feb 06, 2012	41.50	42.20	41.42	42.19	82,589	+0.46(+1.10%)
Feb 03, 2012	41.46	41.75	41.27	41.73	145,551	+0.76(+1.86%)
Feb 02, 2012	40.84	41.12	40.65	40.97	187,735	+0.18(+0.44%)
Feb 01, 2012	40.85	41.07	40.63	40.79	320,505	+0.22(+0.54%)
Jan 31, 2012	41.13	41.18	40.43	40.57	158,658	-0.32(-0.78%)
Jan 30, 2012	40.65	40.89	40.34	40.89	192,995	-0.19(-0.46%)
Jan 27, 2012	40.98	41.25	40.96	41.08	141,996	-0.09(-0.22%)
Jan 26, 2012	42.00	42.05	41.05	41.17	177,767	-0.66(-1.58%)
Jan 25, 2012	41.21	41.89	40.75	41.83	136,999	+0.54(+1.31%)
Jan 24, 2012	41.01	41.33	40.91	41.29	76,043	-0.11(-0.27%)
Jan 23, 2012	41.19	41.51	41.15	41.40	261,788	+0.31(+0.75%)
Jan 20, 2012	41.14	41.26	40.80	41.09	72,987	-0.06(-0.15%)
Jan 19, 2012	41.14	41.28	40.95	41.15	107,828	+0.19(+0.46%)
Jan 18, 2012	40.13	40.97	40.09	40.96	110,041	+0.67(+1.66%)
Jan 17, 2012	40.47	40.62	40.18	40.29	123,186	+0.28(+0.70%)
Jan 13, 2012	39.91	40.02	39.61	40.01	111,750	-0.15(-0.37%)
Jan 12, 2012	40.34	40.49	40.04	40.16	228,035	-0.40(-0.99%)
Jan 11, 2012	40.89	40.91	40.43	40.56	88,798	-0.54(-1.31%)
Jan 10, 2012	41.26	41.39	40.99	41.10	391,547	+0.35(+0.86%)
Jan 09, 2012	40.55	40.81	40.54	40.75	221,962	+0.21(+0.52%)
Jan 06, 2012	40.81	40.88	40.50	40.54	117,029	-0.19(-0.47%)
Jan 05, 2012	40.75	40.82	40.32	40.73	240,001	-0.23(-0.56%)

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.