US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	39.65	39.65	38.12	38.48	57,300	-0.61(-1.56%)
Oct 30, 2002	38.25	39.29	38.25	39.09	130,700	+1.28(+3.39%)
Oct 29, 2002	38.06	38.06	37.20	37.81	183,000	-1.19(-3.05%)
Oct 28, 2002	38.80	39.66	38.60	39.00	121,400	-0.16(-0.41%)
Oct 25, 2002	39.03	39.43	38.93	39.16	16,000	-0.24(-0.61%)
Oct 24, 2002	40.50	40.50	39.28	39.40	46,900	-0.79(-1.97%)
Oct 23, 2002	39.00	40.19	39.00	40.19	10,900	+0.71(+1.80%)
Oct 22, 2002	40.10	40.10	38.90	39.48	77,100	-1.24(-3.05%)
Oct 21, 2002	40.40	40.93	40.06	40.72	43,600	+0.08(+0.20%)
Oct 18, 2002	40.30	40.80	40.15	40.64	89,700	+0.07(+0.17%)
Oct 17, 2002	40.70	40.70	40.06	40.57	49,400	+0.97(+2.45%)
Oct 16, 2002	40.45	40.52	39.43	39.60	22,700	-0.71(-1.76%)
Oct 15, 2002	40.10	40.31	39.76	40.31	16,500	+1.17(+2.99%)
Oct 14, 2002	38.50	39.22	38.37	39.14	35,600	+0.82(+2.14%)
Oct 11, 2002	38.20	38.52	37.74	38.32	20,500	+0.70(+1.86%)
Oct 10, 2002	36.85	37.66	36.39	37.62	11,300	+1.02(+2.79%)
Oct 09, 2002	36.80	37.36	36.55	36.60	70,000	-1.14(-3.02%)
Oct 08, 2002	37.90	38.00	36.87	37.74	31,800	-0.33(-0.87%)
Oct 07, 2002	38.40	38.92	38.07	38.07	31,600	-0.03(-0.08%)
Oct 04, 2002	39.15	39.17	37.68	38.10	21,000	-0.68(-1.75%)
Oct 03, 2002	38.70	39.43	38.38	38.78	14,200	+0.08(+0.21%)
Oct 02, 2002	38.80	39.92	38.68	38.70	17,400	-0.37(-0.95%)
Oct 01, 2002	38.00	39.16	37.85	39.07	14,100	+1.27(+3.36%)
Sep 30, 2002	37.80	37.80	36.90	37.80	13,400	-0.76(-1.97%)
Sep 27, 2002	39.15	39.73	38.30	38.56	10,900	-0.76(-1.93%)
Sep 26, 2002	38.20	39.45	38.10	39.32	41,100	+1.46(+3.86%)
Sep 25, 2002	37.50	37.91	36.66	37.86	66,100	+1.16(+3.16%)
Sep 24, 2002	37.25	37.41	36.70	36.70	80,000	-1.08(-2.86%)
Sep 23, 2002	37.75	38.12	37.42	37.78	10,400	+0.03(+0.08%)
Sep 20, 2002	38.24	38.24	37.68	37.75	11,800	-0.14(-0.37%)
Sep 19, 2002	38.16	38.75	37.60	37.89	13,600	-0.73(-1.89%)
Sep 18, 2002	39.02	39.04	38.05	38.62	50,100	+0.05(+0.13%)
Sep 17, 2002	39.50	39.50	38.57	38.57	12,300	-1.54(-3.84%)
Sep 16, 2002	39.60	40.15	39.45	40.11	26,500	+0.36(+0.91%)
Sep 13, 2002	39.10	39.91	39.10	39.75	25,700	+0.25(+0.63%)
Sep 12, 2002	40.40	40.48	39.36	39.50	16,900	-1.11(-2.73%)
Sep 11, 2002	41.04	41.25	40.55	40.61	19,700	+0.18(+0.45%)
Sep 10, 2002	39.80	40.74	39.80	40.43	34,300	+0.44(+1.10%)
Sep 09, 2002	39.95	40.15	39.40	39.99	33,300	+0.25(+0.63%)
Sep 06, 2002	40.20	40.20	39.57	39.74	46,600	+0.56(+1.43%)
Sep 05, 2002	38.75	39.54	38.70	39.18	24,600	-0.02(-0.05%)
Sep 04, 2002	39.00	39.49	38.04	39.20	42,800	-0.08(-0.20%)
Sep 03, 2002	39.70	40.00	39.00	39.28	37,400	-1.80(-4.38%)
Aug 30, 2002	40.38	41.62	40.38	41.08	8,400	+0.53(+1.31%)
Aug 29, 2002	40.53	40.92	40.25	40.55	11,300	-0.42(-1.03%)
Aug 28, 2002	41.43	41.54	40.69	40.97	100,000	-1.01(-2.41%)
Aug 27, 2002	43.00	43.05	41.83	41.98	21,300	-0.36(-0.85%)
Aug 26, 2002	41.69	42.34	41.39	42.34	17,100	+0.65(+1.56%)
Aug 23, 2002	42.17	42.17	41.52	41.69	14,700	-0.74(-1.74%)
Aug 22, 2002	41.00	42.51	41.00	42.43	12,700	+1.67(+4.10%)
Aug 21, 2002	41.07	41.23	40.20	40.76	21,500	-0.13(-0.32%)
Aug 20, 2002	41.80	41.80	40.36	40.89	21,500	-1.01(-2.41%)
Aug 16, 2002	42.00	42.10	41.41	41.90	59,000	-0.26(-0.62%)
Aug 15, 2002	41.85	42.18	41.35	42.16	107,600	+0.97(+2.35%)
Aug 14, 2002	40.50	41.20	39.60	41.19	50,500	+1.50(+3.78%)
Aug 13, 2002	40.00	40.63	39.65	39.69	69,400	-0.56(-1.39%)
Aug 12, 2002	39.85	40.50	39.40	40.25	37,400	+2.44(+6.45%)
Aug 07, 2002	38.00	38.01	36.81	37.81	3,900	+0.38(+1.02%)
Aug 06, 2002	36.80	37.93	36.80	37.43	50,900	+1.63(+4.55%)
Aug 05, 2002	37.55	37.80	35.77	35.80	19,600	-1.80(-4.79%)
Aug 02, 2002	38.30	38.30	37.00	37.60	92,900	-0.17(-0.45%)
Aug 01, 2002	39.60	39.80	37.77	37.77	75,800	-2.58(-6.39%)
Jul 31, 2002	39.23	40.35	38.92	40.35	240,000	+0.94(+2.39%)
Jul 30, 2002	39.57	39.79	38.99	39.41	67,700	-0.41(-1.03%)
Jul 29, 2002	38.70	39.82	38.39	39.82	15,700	+1.97(+5.20%)
Jul 26, 2002	37.40	37.85	36.89	37.85	14,300	+0.83(+2.24%)
Jul 25, 2002	37.25	37.80	36.19	37.02	14,700	-0.49(-1.31%)
Jul 24, 2002	34.25	37.51	34.25	37.51	29,700	+2.49(+7.11%)
Jul 23, 2002	36.00	36.40	34.80	35.02	18,600	-0.75(-2.10%)
Jul 22, 2002	38.20	38.20	35.41	35.77	18,600	-1.93(-5.12%)
Jul 19, 2002	39.80	39.80	37.70	37.70	28,400	-3.24(-7.91%)
Jul 17, 2002	41.40	41.56	40.59	40.94	11,800	-0.70(-1.68%)
Jul 12, 2002	42.10	42.24	41.18	41.64	11,300	-0.31(-0.74%)
Jul 11, 2002	42.50	43.07	41.75	41.95	107,200	-1.19(-2.76%)
Jul 10, 2002	44.58	44.58	42.95	43.14	52,300	-1.46(-3.27%)
Jul 09, 2002	44.84	45.20	44.60	44.60	4,300	-0.47(-1.04%)
Jul 08, 2002	45.00	45.50	44.95	45.07	3,800	-0.35(-0.77%)
Jul 05, 2002	44.85	45.42	44.85	45.42	6,400	+0.70(+1.57%)
Jul 04, 2002	44.90	44.90	44.10	44.72	12,800	+0.00(+0.00%)
Jul 03, 2002	44.90	44.90	44.10	44.72	12,800	-0.03(-0.07%)
Jul 02, 2002	45.65	45.84	44.65	44.75	10,200	-0.80(-1.76%)
Jul 01, 2002	45.75	46.05	45.55	45.55	10,200	-0.54(-1.17%)
Jun 28, 2002	45.70	46.16	45.70	46.09	3,500	+0.67(+1.48%)
Jun 27, 2002	45.40	45.57	44.90	45.42	5,400	+0.11(+0.24%)
Jun 26, 2002	44.90	45.31	44.76	45.31	12,000	-0.19(-0.42%)
Jun 25, 2002	46.33	46.50	45.46	45.50	8,800	+0.22(+0.49%)
Jun 21, 2002	45.91	46.06	45.90	45.28	4,800	-0.66(-1.44%)
Jun 20, 2002	46.10	46.32	45.76	45.94	3,500	+0.03(+0.07%)
Jun 19, 2002	46.35	46.56	45.74	45.91	5,500	-0.34(-0.74%)
Jun 18, 2002	46.68	46.68	46.04	46.25	5,200	-0.39(-0.84%)
Jun 17, 2002	46.00	46.64	45.80	46.64	4,800	+1.14(+2.51%)
Jun 14, 2002	44.95	45.50	44.40	45.50	11,200	+0.23(+0.51%)
Jun 12, 2002	45.23	45.53	44.94	45.27	15,200	+0.58(+1.30%)
Jun 11, 2002	45.80	45.80	44.69	44.69	11,900	-0.79(-1.74%)
Jun 10, 2002	46.01	46.11	45.31	45.48	13,700	-0.77(-1.66%)
Jun 07, 2002	45.60	46.25	45.48	46.25	6,100	+0.69(+1.51%)
Jun 06, 2002	46.75	46.75	45.30	45.56	14,800	-0.42(-0.91%)
Jun 05, 2002	45.82	46.07	45.43	45.98	7,300	-1.47(-3.10%)
May 31, 2002	47.35	48.13	47.32	47.45	6,200	-0.81(-1.68%)
May 28, 2002	48.73	48.73	48.21	48.26	7,500	-0.47(-0.96%)
May 27, 2002	49.25	49.25	48.54	48.73	4,600	+0.00(+0.00%)
May 24, 2002	49.25	49.25	48.54	48.73	4,600	-0.63(-1.28%)
May 23, 2002	49.07	49.36	48.74	49.36	9,100	+0.53(+1.09%)
May 22, 2002	48.00	48.89	47.95	48.83	11,500	+0.76(+1.58%)
May 21, 2002	48.60	48.89	48.07	48.07	9,700	-0.33(-0.68%)
May 20, 2002	48.05	48.59	48.05	48.40	21,500	-0.07(-0.14%)
May 17, 2002	48.85	48.85	48.14	48.47	8,800	-0.43(-0.88%)
May 16, 2002	48.70	49.15	48.70	48.90	12,000	+0.55(+1.14%)
May 15, 2002	49.10	49.10	48.35	48.35	14,700	-1.22(-2.46%)
May 14, 2002	49.73	49.73	49.30	49.57	11,200	+0.20(+0.41%)
May 13, 2002	47.95	49.38	47.95	49.37	12,800	+0.95(+1.96%)
May 10, 2002	48.60	48.71	48.16	48.42	6,000	-0.12(-0.25%)
May 09, 2002	48.70	48.98	48.31	48.54	8,200	-0.52(-1.06%)
May 08, 2002	48.02	49.06	47.95	49.06	9,600	+1.22(+2.55%)
May 07, 2002	47.89	48.09	47.55	47.84	22,000	-0.27(-0.56%)
May 06, 2002	49.02	49.02	47.95	48.11	32,800	-1.74(-3.49%)
May 03, 2002	49.80	50.12	49.43	49.85	30,000	+0.40(+0.81%)
May 02, 2002	49.45	49.55	49.05	49.45	7,900	+0.07(+0.14%)
May 01, 2002	48.60	49.39	48.40	49.38	9,000	+0.68(+1.40%)
Apr 30, 2002	48.85	49.13	48.70	48.70	5,500	+0.07(+0.14%)
Apr 29, 2002	48.67	48.97	48.26	48.63	7,500	-0.23(-0.47%)
Apr 26, 2002	49.25	49.25	48.37	48.86	3,600	-0.25(-0.51%)
Apr 25, 2002	48.70	49.37	48.59	49.11	9,300	+0.27(+0.55%)
Apr 24, 2002	49.10	49.35	48.75	48.84	9,500	-0.90(-1.81%)
Apr 23, 2002	48.85	49.85	48.75	49.74	15,000	+0.33(+0.67%)
Apr 22, 2002	50.05	50.22	49.40	49.41	7,900	-0.69(-1.38%)
Apr 19, 2002	49.70	50.20	49.38	50.10	24,000	+0.24(+0.48%)
Apr 18, 2002	49.95	50.18	49.52	49.86	6,300	+0.34(+0.69%)
Apr 17, 2002	49.65	49.94	49.35	49.52	11,800	+0.60(+1.23%)
Apr 16, 2002	48.65	49.36	48.46	48.92	27,300	+0.66(+1.37%)
Apr 15, 2002	48.20	48.64	48.20	48.26	21,200	+0.93(+1.96%)
Apr 12, 2002	48.00	48.15	47.14	47.33	29,900	-1.57(-3.21%)
Apr 11, 2002	49.30	49.65	48.88	48.90	19,400	-0.67(-1.35%)
Apr 10, 2002	48.90	49.57	48.86	49.57	9,100	+0.56(+1.14%)
Apr 09, 2002	49.20	49.20	48.70	49.01	19,200	-0.81(-1.63%)
Apr 08, 2002	50.15	50.27	49.32	49.82	72,700	+0.96(+1.96%)
Apr 05, 2002	49.50	49.69	48.72	48.86	27,600	-0.77(-1.55%)
Apr 04, 2002	50.80	50.80	49.25	49.63	20,700	-0.67(-1.33%)
Apr 03, 2002	51.07	51.07	50.22	50.30	27,900	-1.13(-2.20%)
Apr 02, 2002	50.82	51.59	50.82	51.43	35,500	+0.46(+0.90%)
Apr 01, 2002	51.00	51.09	50.70	50.97	21,500	+0.16(+0.31%)
Mar 29, 2002	50.70	51.17	50.45	50.81	45,300	+0.00(+0.00%)
Mar 28, 2002	50.70	51.17	50.45	50.81	45,300	-0.09(-0.18%)
Mar 27, 2002	50.40	50.90	50.33	50.90	25,700	+1.22(+2.46%)
Mar 26, 2002	49.73	49.99	49.48	49.68	18,000	+0.06(+0.12%)
Mar 25, 2002	49.73	50.14	49.46	49.62	10,000	-0.30(-0.60%)
Mar 22, 2002	50.35	50.35	49.68	49.92	21,800	-0.96(-1.89%)
Mar 21, 2002	50.62	50.89	50.05	50.88	17,800	+0.38(+0.75%)
Mar 20, 2002	50.55	51.08	50.41	50.50	18,600	-0.54(-1.06%)
Mar 19, 2002	50.85	51.11	50.58	51.04	180,000	+0.34(+0.67%)
Mar 18, 2002	50.30	50.77	50.22	50.70	21,100	+0.49(+0.98%)
Mar 15, 2002	49.85	50.43	49.85	50.21	8,700	+0.69(+1.39%)
Mar 14, 2002	49.75	49.75	49.20	49.52	11,200	-0.43(-0.86%)
Mar 13, 2002	50.65	50.69	49.71	49.95	38,500	-0.37(-0.74%)
Mar 12, 2002	49.40	50.32	49.40	50.32	14,000	+0.48(+0.96%)
Mar 11, 2002	49.40	49.99	49.40	49.84	27,600	+0.67(+1.36%)
Mar 08, 2002	49.80	49.80	48.95	49.17	16,400	-0.56(-1.13%)
Mar 07, 2002	49.80	49.99	49.23	49.73	34,800	+0.23(+0.46%)
Mar 06, 2002	48.52	49.62	48.39	49.50	28,700	+0.90(+1.85%)
Mar 05, 2002	48.35	48.72	48.20	48.60	62,200	+0.39(+0.81%)
Mar 04, 2002	47.80	48.43	47.75	48.21	36,700	+0.62(+1.30%)
Mar 01, 2002	47.05	47.60	47.00	47.59	20,100	+0.55(+1.17%)
Feb 28, 2002	47.15	47.43	47.00	47.04	29,800	+0.05(+0.11%)
Feb 27, 2002	47.05	47.41	46.65	46.99	2,830,000	-0.18(-0.38%)
Feb 26, 2002	47.00	47.17	46.55	47.17	59,800	+0.08(+0.17%)
Feb 25, 2002	46.65	47.23	46.55	47.09	27,300	+0.79(+1.71%)
Feb 22, 2002	45.35	46.49	45.35	46.30	38,200	+1.19(+2.64%)
Feb 21, 2002	44.85	45.75	44.85	45.11	8,600	+0.34(+0.76%)
Feb 20, 2002	44.67	44.77	44.11	44.77	17,200	-0.01(-0.02%)
Feb 19, 2002	44.81	45.19	44.50	44.78	6,900	-0.32(-0.71%)
Feb 18, 2002	45.50	45.50	44.93	45.10	14,100	+0.00(+0.00%)
Feb 15, 2002	45.50	45.50	44.93	45.10	14,100	+0.18(+0.40%)
Feb 14, 2002	44.85	45.40	44.85	44.92	9,100	-0.02(-0.04%)
Feb 13, 2002	44.25	44.94	44.10	44.94	9,100	+0.51(+1.15%)
Feb 12, 2002	44.50	44.98	44.43	44.43	4,000	-0.60(-1.33%)
Feb 11, 2002	43.95	45.03	43.66	45.03	8,700	+1.14(+2.60%)
Feb 08, 2002	43.85	44.07	43.74	43.89	2,300	-0.10(-0.23%)
Feb 07, 2002	43.95	44.14	43.68	43.99	5,400	-0.44(-0.99%)
Feb 06, 2002	44.10	44.68	44.10	44.43	8,100	+0.66(+1.51%)
Feb 05, 2002	44.30	44.30	43.77	43.77	9,600	-0.44(-1.00%)
Feb 04, 2002	45.20	45.20	44.20	44.21	10,200	-1.35(-2.96%)
Feb 01, 2002	45.25	45.61	44.91	45.56	12,400	+0.46(+1.02%)
Jan 31, 2002	44.57	45.26	44.57	45.10	5,200	+0.53(+1.19%)
Jan 30, 2002	43.60	44.57	43.20	44.57	11,200	+0.29(+0.65%)
Jan 29, 2002	45.20	45.20	43.98	44.28	22,100	-1.36(-2.98%)
Jan 28, 2002	46.15	46.15	45.47	45.64	5,400	-0.64(-1.38%)
Jan 25, 2002	46.10	46.36	45.96	46.28	10,600	+0.39(+0.85%)
Jan 24, 2002	45.10	45.92	45.10	45.89	18,700	+0.57(+1.26%)
Jan 23, 2002	44.49	45.38	44.49	45.32	10,300	+1.32(+3.00%)
Jan 22, 2002	44.60	44.85	44.00	44.00	20,300	-0.50(-1.12%)
Jan 21, 2002	44.95	44.95	44.43	44.50	16,700	+0.00(+0.00%)
Jan 18, 2002	44.95	44.95	44.43	44.50	16,700	-0.33(-0.74%)
Jan 17, 2002	45.05	45.05	44.60	44.83	7,200	-0.12(-0.27%)
Jan 16, 2002	45.25	45.25	44.77	44.95	14,300	-0.92(-2.01%)
Jan 15, 2002	45.25	45.98	45.25	45.87	15,000	+0.80(+1.78%)
Jan 14, 2002	45.00	45.35	44.81	45.07	19,200	-0.33(-0.73%)
Jan 11, 2002	46.20	46.20	45.31	45.40	240,000	-1.00(-2.16%)
Jan 10, 2002	46.60	46.60	46.02	46.40	20,500	-1.30(-2.73%)

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.