US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	43.00	43.67	42.90	43.48	19,800	+0.73(+1.71%)
May 29, 2003	43.40	43.40	42.63	42.75	26,900	-0.58(-1.34%)
May 28, 2003	43.70	43.73	43.15	43.33	32,400	-0.41(-0.94%)
May 27, 2003	42.70	43.78	42.70	43.74	23,300	+0.97(+2.27%)
May 23, 2003	42.20	42.89	42.20	42.77	14,000	+0.34(+0.80%)
May 22, 2003	42.20	42.54	42.20	42.43	16,700	+0.22(+0.52%)
May 21, 2003	41.25	42.43	41.25	42.21	16,000	+1.09(+2.65%)
May 20, 2003	41.30	41.55	41.00	41.12	14,500	-0.13(-0.32%)
May 19, 2003	41.50	41.68	41.25	41.25	15,700	-0.71(-1.69%)
May 16, 2003	41.70	41.96	41.48	41.96	8,000	+0.38(+0.91%)
May 15, 2003	41.90	41.90	41.47	41.58	19,600	+0.08(+0.19%)
May 14, 2003	41.80	41.80	41.35	41.50	11,000	-0.15(-0.36%)
May 13, 2003	41.25	41.78	41.01	41.65	17,800	+0.53(+1.29%)
May 12, 2003	40.80	41.37	40.80	41.12	36,800	+0.22(+0.54%)
May 09, 2003	40.70	41.00	40.46	40.90	10,500	+0.40(+0.99%)
May 08, 2003	40.45	40.89	40.38	40.50	19,400	-0.13(-0.32%)
May 07, 2003	40.30	40.70	40.10	40.63	18,200	+0.34(+0.84%)
May 06, 2003	40.30	40.64	39.99	40.29	18,200	-0.13(-0.32%)
May 05, 2003	40.60	40.60	40.01	40.42	56,000	+0.37(+0.92%)
May 02, 2003	39.44	40.25	39.44	40.05	48,200	+0.85(+2.17%)
May 01, 2003	39.40	39.60	38.96	39.20	102,700	-0.05(-0.13%)
Apr 30, 2003	39.00	39.36	38.91	39.25	25,500	+0.20(+0.51%)
Apr 29, 2003	39.40	39.58	38.81	39.05	15,300	-0.59(-1.49%)
Apr 28, 2003	39.40	39.96	39.35	39.64	36,000	+0.19(+0.48%)
Apr 25, 2003	39.80	39.80	39.15	39.45	7,700	-0.46(-1.15%)
Apr 24, 2003	39.89	40.17	39.67	39.91	8,500	-0.14(-0.35%)
Apr 23, 2003	40.05	40.25	39.61	40.05	21,300	-0.10(-0.25%)
Apr 22, 2003	39.30	40.20	39.30	40.15	21,400	+0.53(+1.34%)
Apr 21, 2003	39.35	39.65	39.35	39.62	11,400	+0.18(+0.46%)
Apr 17, 2003	38.70	39.44	38.70	39.44	28,700	+0.64(+1.65%)
Apr 16, 2003	39.38	39.38	38.75	38.80	13,200	-0.26(-0.67%)
Apr 15, 2003	39.00	39.25	38.90	39.06	60,500	-0.21(-0.53%)
Apr 14, 2003	39.07	39.36	38.86	39.27	8,400	+0.22(+0.56%)
Apr 11, 2003	39.05	39.15	38.76	39.05	8,100	-0.25(-0.64%)
Apr 10, 2003	38.90	39.30	38.86	39.30	12,200	+0.39(+1.00%)
Apr 09, 2003	39.00	39.37	38.71	38.91	29,000	-0.04(-0.10%)
Apr 08, 2003	39.10	39.10	38.69	38.95	55,900	-0.25(-0.64%)
Apr 07, 2003	39.70	39.99	39.20	39.20	34,000	-0.39(-0.99%)
Apr 04, 2003	39.45	39.68	38.50	39.59	44,900	+0.38(+0.97%)
Apr 03, 2003	39.81	40.10	39.21	39.21	40,200	-0.84(-2.10%)
Apr 02, 2003	40.20	40.20	39.75	40.05	25,800	-0.04(-0.10%)
Apr 01, 2003	39.65	40.19	39.59	40.09	25,100	+0.46(+1.16%)
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%)

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.