US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	71.62	71.83	71.01	71.38	29,267	-0.22(-0.31%)
May 30, 2012	71.99	71.99	71.56	71.60	8,144	-0.73(-1.01%)
May 29, 2012	71.96	72.38	71.91	72.33	20,038	+0.61(+0.84%)
May 25, 2012	71.85	71.98	71.60	71.72	21,331	-0.02(-0.02%)
May 24, 2012	71.31	71.80	71.31	71.74	58,877	+0.53(+0.74%)
May 23, 2012	70.82	71.29	70.54	71.21	13,581	+0.00(+0.00%)
May 22, 2012	71.28	71.61	71.12	71.21	30,372	+0.06(+0.08%)
May 21, 2012	70.66	71.15	70.39	71.15	14,031	+0.63(+0.89%)
May 18, 2012	71.24	71.24	70.44	70.52	73,680	-0.47(-0.66%)
May 17, 2012	72.24	72.24	70.98	70.99	12,168	-1.19(-1.65%)
May 16, 2012	72.13	72.42	72.12	72.18	15,813	+0.24(+0.33%)
May 15, 2012	72.02	72.37	71.79	71.94	23,100	-0.18(-0.25%)
May 14, 2012	72.10	72.45	71.80	72.12	43,413	-0.46(-0.63%)
May 11, 2012	72.42	73.01	72.42	72.58	9,345	-0.07(-0.10%)
May 10, 2012	72.77	73.01	72.61	72.65	21,032	+0.33(+0.46%)
May 09, 2012	72.37	72.74	71.98	72.32	54,145	-0.49(-0.67%)
May 08, 2012	72.94	72.94	72.19	72.81	67,182	-0.41(-0.56%)
May 07, 2012	73.03	73.43	73.03	73.22	55,065	-0.08(-0.11%)
May 04, 2012	73.84	73.84	73.20	73.30	89,246	-0.77(-1.04%)
May 03, 2012	74.45	74.45	73.88	74.07	13,344	-0.38(-0.51%)
May 02, 2012	73.99	74.52	73.98	74.45	23,134	+0.28(+0.38%)
May 01, 2012	74.00	74.57	73.78	74.17	33,252	+0.21(+0.28%)
Apr 30, 2012	74.17	74.17	73.81	73.96	19,437	-0.35(-0.47%)
Apr 27, 2012	74.49	74.55	74.24	74.31	17,714	-0.14(-0.19%)
Apr 26, 2012	73.74	74.52	73.74	74.45	12,646	+0.59(+0.80%)
Apr 25, 2012	73.36	73.86	73.36	73.86	23,555	+0.89(+1.22%)
Apr 24, 2012	72.95	73.29	72.87	72.97	16,184	+0.04(+0.05%)
Apr 23, 2012	73.16	73.16	72.70	72.93	30,283	-0.82(-1.11%)
Apr 20, 2012	73.47	74.04	73.47	73.75	11,781	+0.50(+0.68%)
Apr 19, 2012	73.28	73.70	73.07	73.25	2,329	-0.49(-0.67%)
Apr 18, 2012	73.60	73.87	73.45	73.75	23,737	-0.16(-0.21%)
Apr 17, 2012	73.48	73.93	73.42	73.90	16,481	+0.84(+1.15%)
Apr 16, 2012	73.27	73.34	72.83	73.06	10,420	+0.12(+0.16%)
Apr 13, 2012	73.01	73.36	72.87	72.94	10,266	-0.11(-0.15%)
Apr 12, 2012	72.75	73.10	72.66	73.05	34,196	+0.33(+0.45%)
Apr 11, 2012	72.79	72.86	72.56	72.72	15,033	+0.52(+0.72%)
Apr 10, 2012	73.15	73.17	72.12	72.20	33,724	-1.10(-1.50%)
Apr 09, 2012	73.32	73.51	73.21	73.30	49,349	-0.80(-1.08%)
Apr 05, 2012	73.95	74.19	73.87	74.10	68,952	-0.10(-0.13%)
Apr 04, 2012	74.25	74.31	74.08	74.20	19,090	-0.29(-0.38%)
Apr 03, 2012	74.69	74.78	74.34	74.49	14,679	-0.27(-0.37%)
Apr 02, 2012	74.16	74.89	74.16	74.76	66,456	+0.64(+0.86%)
Mar 30, 2012	73.98	74.33	73.97	74.12	13,189	+0.30(+0.41%)
Mar 29, 2012	73.37	73.82	73.14	73.82	32,982	+0.20(+0.27%)
Mar 28, 2012	73.66	73.74	73.36	73.62	9,866	-0.28(-0.38%)
Mar 27, 2012	74.16	74.21	73.86	73.90	34,249	-0.10(-0.14%)
Mar 26, 2012	73.76	74.00	73.69	74.00	14,256	+0.37(+0.50%)
Mar 23, 2012	73.44	73.63	73.17	73.63	13,192	+0.01(+0.01%)
Mar 22, 2012	73.26	73.68	73.26	73.62	21,316	-0.06(-0.08%)
Mar 21, 2012	73.61	73.85	73.48	73.68	7,105	+0.13(+0.18%)
Mar 20, 2012	73.25	73.62	73.25	73.55	9,542	-0.03(-0.04%)
Mar 19, 2012	73.37	73.68	73.35	73.58	39,123	+0.21(+0.29%)
Mar 16, 2012	73.66	73.74	73.37	73.37	11,867	-0.29(-0.39%)
Mar 15, 2012	73.39	73.66	73.28	73.66	16,312	+0.30(+0.41%)
Mar 14, 2012	73.59	73.70	73.26	73.36	13,679	-0.24(-0.33%)
Mar 13, 2012	73.11	73.62	73.02	73.60	10,708	+0.83(+1.14%)
Mar 12, 2012	72.79	72.84	72.68	72.77	7,207	+0.14(+0.19%)
Mar 09, 2012	72.28	72.69	72.28	72.63	17,171	+0.26(+0.36%)
Mar 08, 2012	71.93	72.41	71.93	72.37	7,711	+0.73(+1.02%)
Mar 07, 2012	71.55	71.71	71.34	71.64	23,199	+0.18(+0.26%)
Mar 06, 2012	72.01	72.01	71.36	71.46	37,409	-1.00(-1.39%)
Mar 05, 2012	72.31	72.55	72.22	72.46	10,431	-0.01(-0.01%)
Mar 02, 2012	72.49	72.61	72.31	72.47	236,131	-0.02(-0.03%)

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.