US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.78	37.58	36.60	37.53	1,633,875	+0.27(+0.72%)
Jul 28, 2016	37.24	37.46	37.02	37.26	1,782,154	-0.05(-0.13%)
Jul 27, 2016	37.77	38.02	37.17	37.31	1,921,559	-0.42(-1.11%)
Jul 26, 2016	37.46	37.75	37.30	37.73	1,686,268	+0.20(+0.53%)
Jul 25, 2016	38.11	38.11	37.42	37.53	1,811,098	-0.79(-2.06%)
Jul 22, 2016	38.20	38.39	38.09	38.32	1,046,210	+0.12(+0.31%)
Jul 21, 2016	38.50	38.82	38.11	38.20	1,220,514	-0.36(-0.93%)
Jul 20, 2016	38.51	38.76	38.18	38.56	1,619,286	-0.04(-0.10%)
Jul 19, 2016	38.73	38.81	38.51	38.60	521,794	-0.26(-0.67%)
Jul 18, 2016	38.71	38.88	38.48	38.86	729,757	-0.01(-0.03%)
Jul 15, 2016	39.18	39.18	38.71	38.87	1,014,419	-0.02(-0.05%)
Jul 14, 2016	38.80	39.08	38.77	38.89	1,309,315	+0.18(+0.46%)
Jul 13, 2016	38.92	39.12	38.34	38.71	1,807,183	-0.33(-0.85%)
Jul 12, 2016	38.62	39.18	38.59	39.04	1,503,600	+0.96(+2.52%)
Jul 11, 2016	38.16	38.38	38.07	38.08	1,122,693	+0.03(+0.08%)
Jul 08, 2016	37.94	38.15	37.54	38.05	1,343,357	+0.51(+1.36%)
Jul 07, 2016	38.15	38.37	37.30	37.54	3,413,893	-0.42(-1.11%)
Jul 06, 2016	37.59	37.98	37.32	37.96	2,299,758	+0.20(+0.53%)
Jul 05, 2016	38.07	38.17	37.37	37.76	2,510,983	-0.81(-2.10%)
Jul 01, 2016	38.29	38.57	38.57	38.57	1,988,600	+0.21(+0.55%)
Jun 30, 2016	37.85	38.36	37.78	38.36	2,243,159	+0.31(+0.81%)
Jun 29, 2016	37.55	38.22	37.53	38.05	1,496,321	+0.79(+2.12%)
Jun 28, 2016	36.87	37.27	36.73	37.26	1,664,184	+1.03(+2.84%)
Jun 27, 2016	36.96	36.96	35.98	36.23	2,391,146	-1.04(-2.79%)
Jun 24, 2016	37.29	37.90	37.16	37.27	1,606,843	-1.44(-3.72%)
Jun 23, 2016	38.42	38.71	38.32	38.71	788,845	+0.64(+1.68%)
Jun 22, 2016	38.41	38.47	38.05	38.07	1,338,710	-0.21(-0.55%)
Jun 21, 2016	37.76	38.37	37.67	38.28	1,447,136	+0.16(+0.42%)
Jun 20, 2016	38.27	38.43	38.09	38.12	1,117,756	+0.32(+0.85%)
Jun 17, 2016	37.63	37.87	37.59	37.80	1,444,346	+0.38(+1.02%)
Jun 16, 2016	37.18	37.48	36.68	37.42	1,658,750	-0.13(-0.35%)
Jun 15, 2016	37.50	38.01	37.31	37.55	1,491,310	-0.09(-0.24%)
Jun 14, 2016	37.51	37.85	37.25	37.64	1,414,810	-0.06(-0.16%)
Jun 13, 2016	37.54	38.19	37.54	37.70	1,555,268	-0.12(-0.32%)
Jun 10, 2016	38.31	38.46	37.74	37.82	1,358,713	-0.87(-2.25%)
Jun 09, 2016	38.49	38.80	38.43	38.69	1,040,883	-0.21(-0.54%)
Jun 08, 2016	39.24	39.37	38.78	38.90	1,210,682	-0.07(-0.18%)
Jun 07, 2016	38.31	39.05	38.25	38.97	1,655,456	+0.82(+2.15%)
Jun 06, 2016	37.65	38.16	37.57	38.15	1,346,903	+0.83(+2.22%)
Jun 03, 2016	37.46	37.61	37.06	37.32	1,610,011	-0.09(-0.24%)
Jun 02, 2016	37.17	37.42	37.00	37.41	1,741,799	-0.11(-0.29%)
Jun 01, 2016	37.19	37.59	36.96	37.52	2,591,633	+0.06(+0.16%)
May 31, 2016	37.65	38.01	37.30	37.46	1,675,547	-0.21(-0.56%)
May 27, 2016	37.54	37.67	37.67	37.67	1,846,100	+0.07(+0.19%)
May 26, 2016	38.02	38.10	37.50	37.60	2,173,042	-0.18(-0.48%)
May 25, 2016	37.33	37.83	37.33	37.78	1,521,704	+0.61(+1.64%)
May 24, 2016	37.19	37.37	36.95	37.17	1,202,895	+0.16(+0.43%)
May 23, 2016	36.90	37.15	36.73	37.01	1,040,924	-0.08(-0.22%)
May 20, 2016	37.03	37.17	36.76	37.09	1,293,743	+0.21(+0.57%)
May 19, 2016	36.52	36.94	36.16	36.88	1,601,172	+0.04(+0.11%)
May 18, 2016	37.28	37.34	36.63	36.84	1,759,028	-0.41(-1.10%)
May 17, 2016	37.03	37.53	36.97	37.25	1,600,141	+0.16(+0.43%)
May 16, 2016	37.03	37.20	36.85	37.09	1,640,846	+0.64(+1.76%)
May 13, 2016	36.76	37.03	36.39	36.45	2,976,738	-0.49(-1.33%)
May 12, 2016	37.21	37.42	36.67	36.94	1,654,765	+0.12(+0.33%)
May 11, 2016	36.65	37.14	36.35	36.82	1,425,907	+0.08(+0.22%)
May 10, 2016	36.20	36.74	36.20	36.74	1,304,534	+0.67(+1.86%)
May 09, 2016	36.48	36.48	35.60	36.07	1,964,526	-0.52(-1.42%)
May 06, 2016	36.41	37.02	36.33	36.59	1,718,226	-0.07(-0.19%)
May 05, 2016	36.95	37.21	36.35	36.66	2,059,347	+0.26(+0.71%)
May 04, 2016	37.00	37.24	36.25	36.40	2,184,846	-0.56(-1.52%)
May 03, 2016	37.58	37.58	36.75	36.96	2,086,077	-0.92(-2.43%)

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.