US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	39.83	40.00	39.81	39.83	170,799	-0.02(-0.05%)
Dec 29, 2011	39.44	39.91	39.44	39.85	99,586	+0.42(+1.07%)
Dec 28, 2011	40.20	40.27	39.39	39.43	117,315	-0.76(-1.89%)
Dec 27, 2011	40.09	40.35	40.04	40.19	92,576	+0.07(+0.17%)
Dec 23, 2011	39.99	40.12	39.81	40.12	62,055	+0.64(+1.62%)
Dec 21, 2011	39.05	39.58	38.84	39.48	142,035	+0.43(+1.10%)
Dec 20, 2011	38.25	39.12	38.25	39.05	135,469	+1.49(+3.97%)
Dec 19, 2011	38.23	38.28	37.46	37.56	399,981	-0.64(-1.68%)
Dec 16, 2011	38.13	38.35	37.84	38.20	103,199	+0.40(+1.06%)
Dec 15, 2011	38.29	38.41	37.68	37.80	143,640	-0.12(-0.32%)
Dec 14, 2011	38.52	38.70	37.71	37.92	154,817	-1.09(-2.79%)
Dec 13, 2011	39.56	40.10	38.77	39.01	75,853	-0.33(-0.84%)
Dec 12, 2011	39.90	39.90	38.82	39.34	86,171	-0.95(-2.36%)
Dec 09, 2011	39.62	40.41	39.58	40.29	126,682	+0.90(+2.28%)
Dec 08, 2011	40.15	40.38	39.29	39.39	172,047	-1.04(-2.57%)
Dec 07, 2011	40.65	40.76	40.16	40.43	188,159	-0.34(-0.83%)
Dec 06, 2011	40.67	41.08	40.44	40.77	113,276	+0.04(+0.10%)
Dec 05, 2011	40.86	41.18	40.41	40.73	117,012	+0.53(+1.32%)
Dec 02, 2011	40.67	40.79	40.16	40.20	209,652	-0.03(-0.07%)
Dec 01, 2011	40.29	40.71	40.03	40.23	1,544,579	-0.18(-0.45%)
Nov 30, 2011	39.70	40.50	39.68	40.41	156,399	+1.99(+5.18%)
Nov 29, 2011	38.00	38.71	37.90	38.42	240,387	+0.60(+1.59%)
Nov 28, 2011	37.78	38.11	37.55	37.82	165,138	+1.27(+3.47%)
Nov 25, 2011	36.76	37.16	36.55	36.55	79,974	-0.27(-0.73%)
Nov 23, 2011	37.39	37.44	36.82	36.82	331,807	-1.14(-3.00%)
Nov 22, 2011	38.17	38.46	37.71	37.96	158,235	-0.40(-1.04%)
Nov 21, 2011	38.34	38.50	37.75	38.36	126,902	-0.65(-1.67%)
Nov 18, 2011	39.46	39.59	38.74	39.01	131,301	-0.18(-0.46%)
Nov 17, 2011	40.00	40.27	38.88	39.19	300,626	-0.93(-2.32%)
Nov 16, 2011	40.22	41.06	40.00	40.12	208,462	-0.48(-1.18%)
Nov 15, 2011	40.43	40.91	40.28	40.60	173,432	+0.00(+0.00%)
Nov 14, 2011	40.85	40.93	40.26	40.60	121,707	-0.49(-1.19%)
Nov 11, 2011	40.81	41.25	40.81	41.09	269,982	+0.76(+1.88%)
Nov 10, 2011	40.22	40.59	39.57	40.33	308,242	+0.71(+1.79%)
Nov 09, 2011	40.17	40.61	39.56	39.62	492,711	-1.79(-4.32%)
Nov 08, 2011	41.10	41.46	40.58	41.41	174,078	+0.60(+1.47%)
Nov 07, 2011	40.66	41.01	40.11	40.81	179,937	+0.25(+0.62%)
Nov 04, 2011	40.20	40.63	39.84	40.56	197,784	+0.02(+0.05%)
Nov 03, 2011	40.08	40.63	39.58	40.54	254,600	+0.93(+2.35%)
Nov 02, 2011	39.36	39.70	39.04	39.61	341,206	+1.10(+2.86%)
Nov 01, 2011	38.26	39.04	37.89	38.51	746,480	-1.21(-3.05%)
Oct 31, 2011	40.89	40.92	39.72	39.72	539,886	-1.84(-4.43%)
Oct 28, 2011	41.00	41.66	40.90	41.56	386,928	+0.19(+0.46%)
Oct 27, 2011	40.81	41.75	40.67	41.37	398,984	+1.57(+3.94%)
Oct 26, 2011	39.46	39.93	38.70	39.80	251,262	+0.85(+2.18%)
Oct 25, 2011	39.67	39.79	38.78	38.95	470,982	-0.85(-2.14%)
Oct 24, 2011	39.45	39.87	39.32	39.80	277,025	+0.51(+1.30%)
Oct 21, 2011	39.08	39.44	38.88	39.29	287,494	+0.73(+1.89%)
Oct 20, 2011	38.32	38.72	37.83	38.56	870,232	+0.28(+0.73%)
Oct 19, 2011	38.52	39.07	38.15	38.28	252,541	-0.40(-1.03%)
Oct 18, 2011	37.50	38.92	37.14	38.68	473,680	+1.13(+3.01%)
Oct 17, 2011	38.07	38.16	37.48	37.55	174,819	-0.65(-1.70%)
Oct 14, 2011	37.45	38.20	37.43	38.20	314,593	+1.40(+3.80%)
Oct 13, 2011	36.55	36.96	36.16	36.80	229,116	-0.10(-0.27%)
Oct 12, 2011	36.85	37.38	36.69	36.90	170,036	+0.35(+0.95%)
Oct 11, 2011	36.24	36.97	36.24	36.55	176,459	-0.03(-0.07%)
Oct 10, 2011	35.67	36.58	35.67	36.58	252,983	+1.61(+4.60%)
Oct 07, 2011	35.65	35.71	34.74	34.97	369,263	-0.47(-1.33%)
Oct 06, 2011	35.16	35.51	35.02	35.44	369,424	+0.62(+1.78%)
Oct 05, 2011	33.86	34.92	33.44	34.82	553,663	+1.13(+3.35%)
Oct 04, 2011	32.10	33.76	31.44	33.69	516,571	+1.02(+3.12%)

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.