US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	39.90	39.90	39.41	39.63	15,000	-0.55(-1.37%)
Mar 28, 2003	39.95	40.21	39.91	40.18	12,600	+0.35(+0.88%)
Mar 27, 2003	39.25	40.10	39.22	39.83	25,100	+0.43(+1.09%)
Mar 26, 2003	39.75	39.75	39.32	39.40	39,500	-0.20(-0.51%)
Mar 25, 2003	39.53	39.93	39.26	39.60	35,500	+0.40(+1.02%)
Mar 24, 2003	39.50	39.88	38.90	39.20	18,200	-0.55(-1.38%)
Mar 21, 2003	40.07	40.07	39.52	39.75	43,700	-0.21(-0.53%)
Mar 20, 2003	39.70	40.14	39.24	39.96	27,000	+0.27(+0.68%)
Mar 19, 2003	39.55	39.69	39.41	39.69	26,500	+0.09(+0.23%)
Mar 18, 2003	39.00	39.60	38.56	39.60	66,800	+0.62(+1.59%)
Mar 17, 2003	38.55	39.12	38.55	38.98	18,600	+0.46(+1.19%)
Mar 14, 2003	38.34	38.82	38.20	38.52	14,100	-0.01(-0.03%)
Mar 13, 2003	38.60	38.78	38.27	38.53	9,400	+0.33(+0.86%)
Mar 12, 2003	38.25	38.26	37.70	38.20	12,500	-0.83(-2.13%)
Mar 11, 2003	39.51	39.51	39.03	39.03	15,200	-0.29(-0.74%)
Mar 10, 2003	39.60	39.85	39.24	39.32	38,100	-0.55(-1.38%)
Mar 07, 2003	39.40	40.03	39.31	39.87	15,600	+0.00(+0.00%)
Mar 06, 2003	39.95	40.00	39.71	39.87	10,700	+0.00(+0.00%)
Mar 05, 2003	39.58	39.97	39.54	39.87	23,100	+0.21(+0.53%)
Mar 04, 2003	39.60	39.84	39.51	39.66	25,800	+0.11(+0.28%)
Mar 03, 2003	39.80	39.96	39.55	39.55	27,300	+0.15(+0.38%)
Feb 28, 2003	39.53	39.84	39.40	39.40	6,400	+0.12(+0.31%)
Feb 27, 2003	39.70	39.87	39.28	39.28	8,500	-0.42(-1.06%)
Feb 26, 2003	39.50	39.90	39.39	39.70	10,100	+0.06(+0.15%)
Feb 25, 2003	39.67	40.18	39.24	39.64	30,000	-0.04(-0.10%)
Feb 24, 2003	39.30	39.94	39.30	39.68	45,500	+0.26(+0.66%)
Feb 21, 2003	38.96	39.50	38.94	39.42	37,000	+0.70(+1.81%)
Feb 20, 2003	39.00	39.03	38.57	38.72	14,500	+0.13(+0.34%)
Feb 19, 2003	38.80	38.80	38.56	38.59	6,100	-0.21(-0.54%)
Feb 18, 2003	38.40	38.80	38.21	38.80	12,900	+0.60(+1.57%)
Feb 14, 2003	37.78	38.20	37.54	38.20	6,800	+0.58(+1.54%)
Feb 13, 2003	37.85	38.05	37.26	37.62	23,900	-0.18(-0.48%)
Feb 12, 2003	38.50	38.74	37.71	37.80	26,500	-0.70(-1.82%)
Feb 11, 2003	38.91	39.14	38.32	38.50	21,600	-0.30(-0.77%)
Feb 10, 2003	38.59	38.80	38.26	38.80	7,900	+0.59(+1.54%)
Feb 07, 2003	38.80	38.80	38.13	38.21	28,400	-0.52(-1.34%)
Feb 06, 2003	38.90	38.90	38.28	38.73	8,800	-0.08(-0.21%)
Feb 05, 2003	39.50	39.50	38.75	38.81	15,400	-0.49(-1.25%)
Feb 04, 2003	38.45	39.34	38.35	39.30	94,300	+0.50(+1.29%)
Feb 03, 2003	38.65	38.85	38.47	38.80	17,600	+0.21(+0.54%)
Jan 31, 2003	37.70	38.59	37.50	38.59	15,600	+0.49(+1.29%)
Jan 30, 2003	38.62	39.01	37.78	38.10	102,700	-0.52(-1.35%)
Jan 29, 2003	37.40	38.66	37.40	38.62	18,600	+1.42(+3.82%)
Jan 28, 2003	36.95	37.52	36.76	37.20	13,100	+0.55(+1.50%)
Jan 27, 2003	37.27	37.53	36.26	36.65	113,500	-1.31(-3.45%)
Jan 24, 2003	38.30	38.48	37.60	37.96	43,300	-0.54(-1.40%)
Jan 23, 2003	38.50	38.67	38.25	38.50	9,900	-0.05(-0.13%)
Jan 22, 2003	38.15	38.80	37.90	38.55	37,400	-0.04(-0.10%)
Jan 21, 2003	39.45	39.45	38.59	38.59	35,200	-1.04(-2.62%)
Jan 17, 2003	39.70	39.80	39.40	39.63	10,600	-0.33(-0.83%)
Jan 16, 2003	39.83	40.10	39.66	39.96	11,800	+0.38(+0.96%)
Jan 15, 2003	39.40	39.59	39.18	39.58	21,900	+0.38(+0.97%)
Jan 14, 2003	39.47	39.47	39.07	39.20	10,700	-0.15(-0.38%)
Jan 13, 2003	39.64	39.64	39.00	39.35	66,400	-0.10(-0.25%)
Jan 10, 2003	39.54	39.73	39.24	39.45	82,800	-0.46(-1.15%)
Jan 09, 2003	39.20	39.92	39.20	39.91	16,500	+0.67(+1.71%)
Jan 08, 2003	39.50	39.59	39.07	39.24	144,200	-0.16(-0.41%)
Jan 07, 2003	40.40	40.45	39.32	39.40	43,100	-1.40(-3.43%)
Jan 06, 2003	40.60	41.05	40.50	40.80	27,700	+0.35(+0.87%)
Jan 03, 2003	40.55	40.59	40.21	40.45	19,400	-0.04(-0.10%)

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.