US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	72.30	72.51	72.16	72.24	15,550	+0.03(+0.04%)
Feb 28, 2012	72.06	72.21	71.99	72.21	15,379	+0.14(+0.19%)
Feb 27, 2012	71.63	72.23	71.50	72.07	15,661	+0.13(+0.18%)
Feb 24, 2012	71.92	72.13	71.91	71.94	14,428	+0.08(+0.11%)
Feb 23, 2012	71.53	71.94	71.36	71.86	52,625	+0.35(+0.49%)
Feb 22, 2012	71.50	71.63	71.41	71.51	10,817	-0.13(-0.18%)
Feb 21, 2012	71.88	71.94	71.51	71.64	13,988	-0.17(-0.24%)
Feb 17, 2012	71.99	72.04	71.76	71.81	138,531	+0.03(+0.04%)
Feb 16, 2012	71.06	71.84	71.06	71.78	12,291	+0.70(+0.98%)
Feb 15, 2012	71.32	71.60	71.02	71.08	13,446	-0.18(-0.25%)
Feb 14, 2012	71.00	71.26	70.87	71.26	15,970	+0.18(+0.25%)
Feb 13, 2012	70.97	71.18	70.90	71.08	21,105	+0.48(+0.68%)
Feb 10, 2012	70.61	70.63	70.41	70.60	16,684	-0.45(-0.63%)
Feb 09, 2012	70.75	71.09	70.53	71.05	15,950	+0.29(+0.41%)
Feb 08, 2012	70.86	71.06	70.53	70.76	75,877	+0.00(+0.00%)
Feb 07, 2012	70.54	70.93	70.51	70.76	13,370	+0.18(+0.26%)
Feb 06, 2012	70.35	70.65	70.30	70.58	15,016	+0.05(+0.07%)
Feb 03, 2012	70.49	70.71	70.31	70.53	11,739	+0.63(+0.90%)
Feb 02, 2012	69.93	69.95	69.72	69.90	39,709	+0.27(+0.39%)
Feb 01, 2012	69.47	69.94	69.47	69.63	33,062	+0.51(+0.74%)
Jan 31, 2012	69.50	69.50	68.88	69.12	41,423	+0.05(+0.07%)
Jan 30, 2012	68.73	69.26	68.73	69.07	356,335	-0.35(-0.51%)
Jan 27, 2012	69.43	69.75	69.19	69.42	30,694	-0.44(-0.62%)
Jan 26, 2012	70.42	70.52	69.73	69.86	22,099	-0.44(-0.63%)
Jan 25, 2012	69.20	70.30	69.20	70.30	47,086	+0.95(+1.37%)
Jan 24, 2012	69.12	69.36	68.98	69.35	37,524	-0.03(-0.04%)
Jan 23, 2012	69.45	69.59	69.09	69.38	23,339	-0.23(-0.33%)
Jan 20, 2012	69.60	69.63	69.23	69.61	17,370	+0.02(+0.03%)
Jan 19, 2012	69.57	69.75	69.27	69.59	32,641	+0.10(+0.15%)
Jan 18, 2012	69.03	69.52	68.98	69.49	20,455	+0.35(+0.51%)
Jan 17, 2012	69.37	69.60	69.08	69.14	24,690	+0.24(+0.35%)
Jan 13, 2012	68.95	68.98	68.53	68.90	65,307	-0.30(-0.43%)
Jan 12, 2012	69.25	69.26	68.76	69.20	97,822	+0.22(+0.32%)
Jan 11, 2012	69.06	69.09	68.80	68.98	53,311	-0.32(-0.46%)
Jan 10, 2012	69.38	69.39	69.14	69.30	18,513	+0.47(+0.68%)
Jan 09, 2012	68.86	68.92	68.67	68.83	11,541	+0.17(+0.25%)
Jan 06, 2012	69.07	69.07	68.56	68.66	57,301	-0.36(-0.52%)
Jan 05, 2012	68.42	69.06	68.40	69.02	26,228	+0.26(+0.38%)
Jan 04, 2012	68.53	68.79	68.44	68.76	19,298	+0.28(+0.41%)
Dec 30, 2011	68.72	68.72	68.43	68.48	11,603	-0.24(-0.35%)
Dec 29, 2011	68.37	68.81	68.37	68.72	65,909	+0.66(+0.97%)
Dec 28, 2011	68.74	68.74	68.06	68.06	18,505	-0.69(-1.00%)
Dec 27, 2011	68.86	68.91	68.67	68.75	20,663	+0.01(+0.02%)
Dec 23, 2011	68.28	68.74	68.18	68.74	15,782	+0.08(+0.11%)
Dec 21, 2011	68.06	68.70	68.06	68.66	10,016	+0.90(+1.33%)
Dec 20, 2011	67.24	67.85	67.24	67.76	23,795	+1.30(+1.96%)
Dec 19, 2011	66.95	67.32	66.34	66.46	149,853	-0.35(-0.52%)
Dec 16, 2011	67.13	67.50	66.75	66.81	18,021	-0.04(-0.06%)
Dec 15, 2011	66.85	67.05	66.64	66.85	10,760	+0.62(+0.94%)
Dec 14, 2011	66.73	66.81	66.17	66.23	13,926	-0.64(-0.96%)
Dec 13, 2011	67.70	68.03	66.84	66.87	10,433	-0.69(-1.02%)
Dec 12, 2011	67.75	67.79	67.04	67.56	8,873	-0.73(-1.07%)
Dec 09, 2011	67.48	68.37	67.48	68.29	11,501	+1.04(+1.55%)
Dec 08, 2011	67.90	68.08	67.22	67.25	32,252	-1.01(-1.48%)
Dec 07, 2011	68.24	68.44	67.59	68.26	87,853	+0.01(+0.01%)
Dec 06, 2011	68.09	68.56	67.97	68.25	20,354	+0.07(+0.10%)
Dec 05, 2011	68.57	68.57	67.89	68.18	33,557	+0.49(+0.72%)
Dec 02, 2011	68.22	68.26	67.66	67.69	33,953	+0.06(+0.08%)

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.