US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.85	47.27	46.85	46.94	266,345	+0.16(+0.34%)
Jul 30, 2013	46.94	46.95	46.53	46.78	323,399	-0.06(-0.13%)
Jul 29, 2013	47.06	47.13	46.66	46.84	1,245,044	-0.42(-0.89%)
Jul 26, 2013	47.28	47.28	46.86	47.26	173,355	-0.13(-0.27%)
Jul 25, 2013	47.04	47.45	46.96	47.39	231,130	+0.25(+0.53%)
Jul 24, 2013	47.74	47.74	46.91	47.14	216,173	-0.52(-1.09%)
Jul 23, 2013	47.58	47.82	47.57	47.66	296,283	+0.10(+0.21%)
Jul 22, 2013	47.67	47.77	47.53	47.56	1,413,628	-0.15(-0.31%)
Jul 19, 2013	47.25	47.71	47.14	47.71	257,630	+0.65(+1.38%)
Jul 18, 2013	46.69	47.17	46.69	47.06	244,281	+0.50(+1.07%)
Jul 17, 2013	46.52	46.72	46.44	46.56	230,722	+0.20(+0.43%)
Jul 16, 2013	46.66	46.76	46.07	46.36	224,419	-0.25(-0.54%)
Jul 15, 2013	46.65	46.75	46.54	46.61	1,885,429	-0.05(-0.11%)
Jul 12, 2013	46.44	46.69	46.34	46.66	193,185	+0.13(+0.28%)
Jul 11, 2013	46.58	46.69	46.21	46.53	410,353	+0.43(+0.93%)
Jul 10, 2013	46.38	46.48	46.00	46.10	310,950	-0.28(-0.60%)
Jul 09, 2013	46.09	46.38	46.03	46.38	370,014	+0.53(+1.16%)
Jul 08, 2013	45.81	46.11	45.78	45.85	774,029	+0.28(+0.61%)
Jul 05, 2013	45.30	45.59	44.98	45.57	183,678	+0.52(+1.15%)
Jul 03, 2013	44.95	45.10	44.68	45.05	224,658	+0.01(+0.02%)
Jul 02, 2013	44.96	45.36	44.81	45.04	353,820	+0.12(+0.27%)
Jul 01, 2013	44.87	45.30	44.77	44.92	4,926,027	+0.39(+0.88%)
Jun 28, 2013	44.61	44.91	44.43	44.53	495,864	-0.19(-0.42%)
Jun 27, 2013	44.85	45.10	44.71	44.72	252,412	+0.07(+0.16%)
Jun 26, 2013	44.66	44.75	44.26	44.65	220,725	+0.12(+0.27%)
Jun 25, 2013	44.47	44.68	44.18	44.53	356,446	+0.55(+1.25%)
Jun 24, 2013	44.23	44.46	43.51	43.98	550,893	-0.74(-1.65%)
Jun 21, 2013	44.95	45.00	44.17	44.72	368,125	+0.17(+0.38%)
Jun 20, 2013	45.35	45.36	44.46	44.55	674,144	-1.32(-2.88%)
Jun 19, 2013	46.35	46.51	45.87	45.87	331,334	-0.45(-0.97%)
Jun 18, 2013	46.00	46.44	46.00	46.32	269,522	+0.28(+0.61%)
Jun 17, 2013	45.73	46.17	45.72	46.04	254,546	+0.58(+1.28%)
Jun 14, 2013	45.82	45.92	45.36	45.46	146,571	-0.41(-0.89%)
Jun 13, 2013	45.08	45.93	45.05	45.87	169,391	+0.77(+1.71%)
Jun 12, 2013	45.83	45.95	45.00	45.10	278,906	-0.40(-0.88%)
Jun 11, 2013	45.68	45.91	45.47	45.50	168,960	-0.66(-1.43%)
Jun 10, 2013	46.43	46.46	46.00	46.16	384,406	-0.11(-0.24%)
Jun 07, 2013	45.97	46.33	45.79	46.27	163,087	+0.52(+1.14%)
Jun 06, 2013	45.35	45.75	45.07	45.75	286,429	+0.37(+0.82%)
Jun 05, 2013	45.79	45.94	45.38	45.38	346,775	-0.51(-1.11%)
Jun 04, 2013	46.04	46.26	45.59	45.89	318,643	-0.35(-0.76%)
Jun 03, 2013	45.98	46.24	45.78	46.24	445,882	+0.41(+0.89%)
May 31, 2013	46.59	46.68	45.81	45.83	437,285	-0.88(-1.88%)
May 30, 2013	46.69	46.97	46.48	46.71	307,258	-0.13(-0.28%)
May 29, 2013	46.65	46.98	46.51	46.84	589,616	-0.10(-0.21%)
May 28, 2013	47.04	47.30	46.72	46.94	228,728	+0.48(+1.03%)
May 24, 2013	46.33	46.46	46.06	46.46	167,601	-0.16(-0.34%)
May 23, 2013	46.05	46.69	45.99	46.62	455,887	-0.13(-0.28%)
May 22, 2013	47.33	47.64	46.48	46.75	706,871	-0.53(-1.12%)
May 21, 2013	47.32	47.63	47.14	47.28	272,934	-0.06(-0.13%)
May 20, 2013	46.65	47.42	46.65	47.34	399,138	+0.56(+1.20%)
May 17, 2013	46.20	46.78	46.18	46.78	451,251	+0.78(+1.70%)
May 16, 2013	46.07	46.33	45.91	46.00	323,700	-0.21(-0.45%)
May 15, 2013	46.20	46.35	45.87	46.21	222,045	+0.48(+1.05%)
May 13, 2013	45.60	45.76	45.49	45.73	235,993	-0.03(-0.07%)
May 10, 2013	45.71	45.80	45.39	45.76	293,457	-0.25(-0.54%)
May 09, 2013	46.05	46.20	45.76	46.01	251,304	-0.04(-0.09%)
May 08, 2013	45.90	46.11	45.78	46.05	173,027	+0.08(+0.17%)
May 07, 2013	45.83	46.08	45.65	45.97	400,681	+0.37(+0.81%)
May 06, 2013	45.45	45.80	45.37	45.60	265,739	+0.25(+0.55%)
May 03, 2013	44.93	45.43	44.51	45.35	183,964	+0.84(+1.89%)
May 02, 2013	44.20	44.61	44.00	44.51	226,350	+0.53(+1.21%)

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.