US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	44.99	45.02	44.65	44.69	491,328	-0.13(-0.29%)
Feb 26, 2015	45.40	45.40	44.59	44.82	668,514	-0.77(-1.69%)
Feb 25, 2015	45.39	45.68	45.17	45.59	492,778	+0.26(+0.57%)
Feb 24, 2015	45.55	45.55	45.11	45.33	564,649	+0.12(+0.27%)
Feb 23, 2015	44.92	45.58	44.89	45.21	1,182,064	-0.25(-0.55%)
Feb 20, 2015	45.69	45.77	45.09	45.46	982,061	-0.19(-0.42%)
Feb 19, 2015	45.00	45.95	44.78	45.65	952,430	-0.31(-0.67%)
Feb 18, 2015	46.18	46.34	45.86	45.96	1,207,593	-0.59(-1.27%)
Feb 17, 2015	46.24	46.63	45.94	46.55	867,719	+0.08(+0.17%)
Feb 13, 2015	45.96	46.47	46.47	46.47	1,367,800	+0.95(+2.09%)
Feb 12, 2015	45.47	45.73	45.21	45.52	713,604	+0.65(+1.45%)
Feb 11, 2015	44.63	45.02	44.34	44.87	733,684	-0.28(-0.62%)
Feb 10, 2015	45.40	45.41	44.42	45.15	756,561	-0.13(-0.29%)
Feb 09, 2015	45.39	45.78	45.17	45.28	1,314,225	+0.08(+0.18%)
Feb 06, 2015	45.62	45.62	45.01	45.20	2,151,826	+0.01(+0.02%)
Feb 05, 2015	45.11	45.42	44.75	45.19	1,004,878	+0.70(+1.57%)
Feb 04, 2015	44.73	44.88	44.12	44.49	1,732,563	-0.79(-1.74%)
Feb 03, 2015	44.52	45.47	44.42	45.28	2,117,244	+1.28(+2.91%)
Feb 02, 2015	43.20	44.00	42.96	44.00	1,237,601	+1.28(+3.00%)
Jan 30, 2015	42.02	43.18	41.73	42.72	1,782,869	+0.40(+0.95%)
Jan 29, 2015	42.47	42.59	41.41	42.32	995,290	+0.09(+0.21%)
Jan 28, 2015	43.87	43.87	42.17	42.23	1,280,719	-1.77(-4.02%)
Jan 27, 2015	43.69	44.18	43.55	44.00	726,416	+0.00(+0.00%)
Jan 26, 2015	43.47	44.08	43.14	44.00	743,463	+0.62(+1.43%)
Jan 23, 2015	43.54	43.98	43.34	43.38	811,733	-0.36(-0.82%)
Jan 22, 2015	43.84	43.89	43.00	43.74	842,015	+0.19(+0.44%)
Jan 21, 2015	43.03	43.57	42.80	43.55	1,007,744	+0.83(+1.94%)
Jan 20, 2015	42.53	42.74	41.95	42.72	842,959	+0.02(+0.05%)
Jan 16, 2015	41.55	42.73	41.55	42.70	1,323,043	+1.33(+3.21%)
Jan 15, 2015	42.42	42.50	41.33	41.37	1,318,509	-0.54(-1.29%)
Jan 14, 2015	41.29	41.98	40.71	41.91	1,329,628	+0.13(+0.31%)
Jan 13, 2015	42.21	42.56	41.38	41.78	1,087,770	-0.32(-0.76%)
Jan 12, 2015	42.81	42.81	41.86	42.10	1,007,006	-1.27(-2.93%)
Jan 09, 2015	43.73	43.75	42.92	43.37	601,406	-0.34(-0.78%)
Jan 08, 2015	43.11	43.71	42.89	43.71	890,554	+1.02(+2.39%)
Jan 07, 2015	43.08	43.28	42.42	42.69	913,520	+0.13(+0.31%)
Jan 06, 2015	43.02	43.48	42.29	42.56	1,247,823	-0.62(-1.44%)
Jan 05, 2015	44.32	44.35	42.98	43.18	1,693,493	-1.85(-4.11%)
Jan 02, 2015	44.65	45.17	44.39	45.03	673,968	+0.22(+0.49%)
Dec 31, 2014	44.84	44.81	44.81	44.81	691,600	-0.34(-0.75%)
Dec 30, 2014	45.32	45.51	44.98	45.15	856,932	-0.34(-0.75%)
Dec 29, 2014	45.41	45.82	45.22	45.49	917,164	+0.18(+0.40%)
Dec 26, 2014	45.67	45.73	45.14	45.31	541,758	-0.06(-0.13%)
Dec 24, 2014	45.54	45.37	45.37	45.37	392,200	-0.54(-1.18%)
Dec 23, 2014	45.61	46.09	45.36	45.91	693,319	+0.55(+1.21%)
Dec 22, 2014	45.63	45.63	44.91	45.36	1,885,508	-1.29(-2.77%)
Dec 19, 2014	44.67	46.65	44.30	46.65	1,596,933	+2.20(+4.95%)
Dec 18, 2014	44.56	44.73	43.26	44.45	1,623,205	+0.93(+2.14%)
Dec 17, 2014	41.85	43.85	41.85	43.52	1,797,848	+1.84(+4.41%)
Dec 16, 2014	41.02	42.97	40.87	41.68	2,529,409	+0.37(+0.90%)
Dec 15, 2014	42.07	42.47	41.24	41.31	2,584,992	-0.37(-0.89%)
Dec 12, 2014	42.07	42.53	41.68	41.68	2,258,203	-0.91(-2.14%)
Dec 11, 2014	42.57	43.70	42.51	42.59	1,665,950	+0.00(+0.00%)
Dec 10, 2014	43.38	43.38	42.35	42.59	1,725,467	-1.40(-3.18%)
Dec 09, 2014	43.39	44.19	43.24	43.99	1,757,727	+0.41(+0.94%)
Dec 08, 2014	44.87	44.90	43.48	43.58	1,732,167	-1.83(-4.03%)
Dec 05, 2014	45.89	45.97	45.24	45.41	693,343	-0.56(-1.22%)
Dec 04, 2014	46.00	46.24	45.54	45.97	890,113	-0.44(-0.95%)
Dec 03, 2014	46.12	46.72	45.95	46.41	1,455,549	+0.59(+1.29%)
Dec 02, 2014	45.08	46.20	44.94	45.82	912,250	+0.58(+1.28%)

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.