US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.85	43.85	43.59	43.80	9,900	-0.08(-0.18%)
Nov 26, 2003	43.65	43.91	43.65	43.88	21,400	+0.41(+0.94%)
Nov 25, 2003	43.17	43.53	43.17	43.47	20,000	+0.46(+1.07%)
Nov 24, 2003	42.95	43.15	42.93	43.01	26,700	+0.11(+0.26%)
Nov 21, 2003	43.19	43.19	42.72	42.90	17,000	-0.29(-0.67%)
Nov 20, 2003	43.00	43.35	43.00	43.19	14,300	-0.09(-0.21%)
Nov 19, 2003	43.14	43.28	42.91	43.28	13,000	+0.38(+0.89%)
Nov 18, 2003	43.40	43.40	42.90	42.90	13,000	-0.37(-0.86%)
Nov 17, 2003	43.18	43.44	43.08	43.27	49,000	-0.55(-1.26%)
Nov 14, 2003	43.90	44.04	43.61	43.82	56,800	+0.12(+0.27%)
Nov 13, 2003	43.61	43.74	43.46	43.70	32,100	+0.46(+1.06%)
Nov 12, 2003	43.15	43.33	43.10	43.24	46,400	+0.23(+0.53%)
Nov 11, 2003	43.00	43.00	43.00	43.01	21,900	-0.04(-0.09%)
Nov 10, 2003	43.30	43.30	42.93	43.05	21,200	-0.21(-0.49%)
Nov 07, 2003	43.16	43.18	43.16	43.26	39,700	+0.22(+0.51%)
Nov 06, 2003	43.08	43.23	42.81	43.04	22,200	+0.13(+0.30%)
Nov 05, 2003	42.92	43.15	42.92	42.91	15,500	-0.21(-0.49%)
Nov 04, 2003	42.92	43.15	42.92	43.12	18,920	-0.28(-0.65%)
Nov 03, 2003	43.49	43.60	43.23	43.40	28,030	-0.09(-0.21%)
Oct 31, 2003	43.15	43.50	43.15	43.49	15,800	+0.80(+1.87%)
Oct 30, 2003	43.31	43.31	42.45	42.69	62,300	-0.79(-1.82%)
Oct 29, 2003	43.65	43.78	43.27	43.48	54,800	-0.04(-0.09%)
Oct 28, 2003	43.50	43.50	43.15	43.52	81,600	+0.13(+0.30%)
Oct 27, 2003	43.60	43.65	43.27	43.39	25,200	-0.21(-0.48%)
Oct 24, 2003	43.23	43.60	43.19	43.60	14,900	-0.10(-0.23%)
Oct 23, 2003	43.40	43.70	43.08	43.70	25,000	+0.23(+0.53%)
Oct 22, 2003	44.06	44.06	43.46	43.47	28,200	-0.60(-1.36%)
Oct 21, 2003	44.23	44.40	44.07	44.07	25,500	-0.01(-0.02%)
Oct 20, 2003	44.08	44.09	43.71	44.08	42,500	+0.02(+0.05%)
Oct 17, 2003	44.48	44.48	43.89	44.06	32,200	-0.41(-0.92%)
Oct 16, 2003	44.29	44.50	44.15	44.47	13,600	+0.48(+1.09%)
Oct 15, 2003	44.69	44.69	43.86	43.99	13,900	-0.55(-1.23%)
Oct 14, 2003	44.59	44.67	44.42	44.54	33,100	-0.10(-0.22%)
Oct 13, 2003	44.50	44.84	44.50	44.64	27,900	+0.02(+0.04%)
Oct 10, 2003	44.33	44.71	44.33	44.62	19,300	+0.38(+0.86%)
Oct 09, 2003	44.30	44.45	44.06	44.24	28,100	+0.13(+0.29%)
Oct 08, 2003	44.53	44.66	44.22	44.11	21,100	-0.29(-0.65%)
Oct 07, 2003	44.25	44.53	44.00	44.40	229,500	-0.03(-0.07%)
Oct 06, 2003	44.32	44.40	44.15	44.43	15,200	+0.07(+0.16%)
Oct 03, 2003	44.08	44.48	44.00	44.36	71,700	+0.66(+1.51%)
Oct 02, 2003	43.33	43.91	43.33	43.70	18,300	+0.16(+0.37%)
Oct 01, 2003	43.29	43.73	43.19	43.54	37,300	+0.31(+0.72%)
Sep 30, 2003	42.85	43.14	42.40	43.23	42,600	+0.24(+0.56%)
Sep 29, 2003	42.74	42.99	42.55	42.99	13,500	+0.24(+0.56%)
Sep 26, 2003	42.72	42.88	42.59	42.75	18,800	-0.40(-0.93%)
Sep 25, 2003	43.51	43.62	43.16	43.15	63,200	-0.35(-0.80%)
Sep 24, 2003	43.99	43.99	43.47	43.50	35,200	+0.28(+0.65%)
Sep 23, 2003	43.25	43.38	43.17	43.22	17,600	+0.17(+0.39%)
Sep 22, 2003	43.14	43.22	42.82	43.05	23,500	-0.31(-0.71%)
Sep 19, 2003	43.00	43.36	43.00	43.36	81,000	+0.29(+0.67%)
Sep 18, 2003	42.70	43.02	42.70	43.07	112,200	+0.21(+0.49%)
Sep 17, 2003	43.42	43.42	42.70	42.86	52,000	-0.59(-1.36%)
Sep 16, 2003	43.25	43.45	43.09	43.45	30,200	+0.25(+0.58%)
Sep 15, 2003	43.52	43.52	43.20	43.20	16,500	-0.32(-0.74%)
Sep 12, 2003	43.61	43.67	43.20	43.52	121,500	-0.28(-0.64%)
Sep 11, 2003	43.81	44.07	43.73	43.80	42,200	-0.01(-0.02%)
Sep 10, 2003	44.25	44.25	43.62	43.81	16,000	-0.34(-0.77%)
Sep 09, 2003	44.60	44.60	43.97	44.15	31,900	-0.53(-1.19%)
Sep 08, 2003	44.30	44.68	44.21	44.68	40,900	+0.77(+1.75%)
Sep 05, 2003	44.15	44.18	43.75	43.91	14,600	-0.26(-0.59%)
Sep 04, 2003	44.38	44.42	44.03	44.17	29,200	-0.18(-0.41%)
Sep 03, 2003	44.28	44.44	44.12	44.35	32,300	+0.15(+0.34%)

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.