US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	55.88	56.13	56.13	56.13	243,500	+0.29(+0.52%)
Aug 28, 2014	55.67	55.89	55.63	55.84	204,432	+0.02(+0.04%)
Aug 27, 2014	55.88	56.03	55.67	55.82	193,611	-0.04(-0.07%)
Aug 26, 2014	55.64	56.14	55.61	55.86	371,608	+0.28(+0.50%)
Aug 25, 2014	55.30	55.61	55.23	55.58	341,170	+0.52(+0.94%)
Aug 22, 2014	55.28	55.30	54.91	55.06	297,007	-0.36(-0.65%)
Aug 21, 2014	55.41	55.53	55.20	55.42	196,381	+0.04(+0.07%)
Aug 20, 2014	55.24	55.44	54.97	55.38	499,272	+0.13(+0.24%)
Aug 19, 2014	54.96	55.36	54.93	55.25	246,655	+0.42(+0.77%)
Aug 18, 2014	54.94	54.96	54.63	54.83	2,031,880	+0.16(+0.29%)
Aug 15, 2014	54.45	54.74	54.24	54.67	638,508	+0.37(+0.68%)
Aug 14, 2014	54.70	54.74	54.22	54.30	225,776	-0.36(-0.66%)
Aug 13, 2014	54.63	54.89	54.49	54.66	457,217	+0.24(+0.44%)
Aug 12, 2014	54.65	54.70	54.19	54.42	353,910	-0.37(-0.68%)
Aug 11, 2014	55.06	55.30	54.73	54.79	2,154,136	+0.02(+0.04%)
Aug 08, 2014	53.98	54.63	53.89	54.77	284,129	+0.89(+1.65%)
Aug 07, 2014	54.52	54.57	53.61	53.88	664,457	-0.35(-0.65%)
Aug 06, 2014	53.86	54.81	53.84	54.23	694,768	+0.22(+0.41%)
Aug 05, 2014	55.11	55.11	53.73	54.01	824,182	-1.24(-2.24%)
Aug 04, 2014	54.37	55.35	54.16	55.25	525,839	+0.92(+1.69%)
Aug 01, 2014	54.58	54.77	53.90	54.33	422,613	-0.44(-0.80%)
Jul 31, 2014	55.79	55.89	54.75	54.77	770,595	-1.35(-2.41%)
Jul 30, 2014	56.77	56.88	55.95	56.12	491,853	-0.34(-0.60%)
Jul 29, 2014	56.62	56.83	56.45	56.46	614,582	-0.21(-0.36%)
Jul 28, 2014	56.77	56.80	56.31	56.67	5,605,124	-0.06(-0.11%)
Jul 25, 2014	57.04	57.04	56.69	56.73	283,597	-0.45(-0.79%)
Jul 24, 2014	57.29	57.39	57.03	57.18	346,813	+0.07(+0.12%)
Jul 23, 2014	56.87	57.16	56.71	57.11	249,856	+0.30(+0.53%)
Jul 22, 2014	56.64	56.96	56.64	56.81	318,831	+0.45(+0.80%)
Jul 21, 2014	56.24	56.42	56.04	56.36	1,626,576	+0.08(+0.14%)
Jul 18, 2014	56.24	56.42	55.99	56.28	188,630	+0.19(+0.34%)
Jul 17, 2014	56.88	57.08	56.04	56.09	272,632	-0.84(-1.48%)
Jul 16, 2014	56.26	56.96	56.26	56.93	281,321	+0.87(+1.55%)
Jul 15, 2014	56.29	56.32	55.73	56.06	921,944	-0.29(-0.51%)
Jul 14, 2014	56.07	56.43	56.07	56.35	374,614	+0.51(+0.91%)
Jul 11, 2014	56.20	56.22	55.70	55.84	752,961	-0.44(-0.78%)
Jul 10, 2014	56.35	56.51	56.02	56.28	663,226	-0.60(-1.05%)
Jul 09, 2014	56.55	56.89	56.52	56.88	445,230	+0.38(+0.67%)
Jul 08, 2014	56.44	56.64	56.29	56.50	1,423,342	-0.05(-0.09%)
Jul 07, 2014	56.88	56.88	56.48	56.55	1,882,452	-0.49(-0.86%)
Jul 03, 2014	56.98	57.04	57.04	57.04	244,700	+0.28(+0.49%)
Jul 02, 2014	56.85	56.94	56.63	56.76	620,282	-0.09(-0.16%)
Jul 01, 2014	56.90	57.10	56.71	56.85	1,517,911	+0.05(+0.09%)
Jun 30, 2014	56.70	56.83	56.49	56.80	4,858,290	+0.08(+0.14%)
Jun 27, 2014	56.59	56.75	56.39	56.72	212,881	+0.02(+0.04%)
Jun 26, 2014	56.70	56.76	56.18	56.70	355,758	+0.03(+0.05%)
Jun 25, 2014	56.02	56.69	55.98	56.67	422,291	+0.42(+0.75%)
Jun 24, 2014	57.40	57.45	56.19	56.25	554,139	-1.47(-2.55%)
Jun 23, 2014	57.74	57.86	57.57	57.72	779,102	+0.21(+0.37%)
Jun 20, 2014	57.22	57.55	57.06	57.51	180,341	+0.56(+0.98%)
Jun 19, 2014	56.61	56.96	56.49	56.95	440,473	+0.29(+0.51%)
Jun 18, 2014	56.17	56.66	56.07	56.66	535,825	+0.48(+0.85%)
Jun 17, 2014	56.11	56.21	55.88	56.18	537,408	-0.09(-0.16%)
Jun 16, 2014	56.07	56.37	56.02	56.27	4,073,055	+0.27(+0.48%)
Jun 13, 2014	55.60	56.00	55.29	56.00	395,513	+0.56(+1.01%)
Jun 12, 2014	55.50	55.81	55.36	55.44	281,611	+0.20(+0.36%)
Jun 11, 2014	54.90	55.32	54.76	55.24	306,430	+0.22(+0.40%)
Jun 10, 2014	55.00	55.11	54.88	55.02	488,274	-0.03(-0.05%)
Jun 06, 2014	54.62	55.09	54.62	55.05	353,553	+0.51(+0.94%)
Jun 05, 2014	54.29	54.63	54.11	54.54	266,652	+0.28(+0.52%)
Jun 04, 2014	54.26	54.33	54.07	54.26	203,380	-0.02(-0.04%)
Jun 03, 2014	54.01	54.37	54.00	54.28	188,259	+0.18(+0.33%)

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.