US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	83.10	83.10	81.81	81.82	44,900	-0.88(-1.06%)
Jul 28, 2005	83.00	83.10	81.90	82.70	72,300	+0.35(+0.43%)
Jul 27, 2005	82.30	82.43	81.26	82.35	68,100	+0.27(+0.33%)
Jul 26, 2005	82.30	82.44	81.70	82.08	88,200	-0.62(-0.75%)
Jul 25, 2005	81.75	82.95	81.29	82.70	109,300	+1.00(+1.22%)
Jul 22, 2005	80.30	81.70	80.28	81.70	87,600	+2.72(+3.44%)
Jul 21, 2005	79.40	80.00	78.61	78.98	69,900	-0.86(-1.08%)
Jul 20, 2005	79.70	80.01	78.71	79.84	58,900	+0.13(+0.16%)
Jul 19, 2005	78.62	79.71	78.25	79.71	98,900	+1.51(+1.93%)
Jul 18, 2005	78.35	78.50	77.67	78.20	86,300	-0.17(-0.22%)
Jul 15, 2005	79.15	79.43	78.17	78.37	108,700	-0.48(-0.61%)
Jul 14, 2005	80.94	81.15	78.37	78.85	122,700	-1.85(-2.29%)
Jul 13, 2005	81.00	81.25	80.37	80.70	70,800	-0.39(-0.48%)
Jul 12, 2005	80.70	81.46	80.27	81.09	81,300	+0.67(+0.83%)
Jul 11, 2005	79.14	80.49	78.98	80.42	57,700	+0.50(+0.63%)
Jul 08, 2005	80.78	81.02	79.29	79.92	144,400	-0.45(-0.56%)
Jul 07, 2005	79.00	80.39	78.47	80.37	156,100	+0.77(+0.97%)
Jul 06, 2005	81.45	81.57	79.19	79.60	147,100	-1.34(-1.66%)
Jul 05, 2005	79.20	80.94	79.15	80.94	196,200	+2.43(+3.10%)
Jul 01, 2005	77.15	78.56	77.15	78.51	68,400	+1.51(+1.96%)
Jun 30, 2005	77.80	78.29	76.90	77.00	209,600	-0.63(-0.81%)
Jun 29, 2005	77.50	78.12	77.01	77.63	176,600	-0.23(-0.30%)
Jun 28, 2005	78.70	79.08	77.81	77.86	136,700	-1.32(-1.67%)
Jun 27, 2005	78.40	79.23	78.40	79.18	170,500	+1.26(+1.62%)
Jun 24, 2005	78.55	78.85	77.85	77.92	73,500	-0.38(-0.49%)
Jun 23, 2005	78.70	79.94	78.30	78.30	132,700	-0.30(-0.38%)
Jun 22, 2005	78.90	79.05	77.53	78.60	106,400	+0.43(+0.55%)
Jun 21, 2005	79.70	79.80	78.17	78.17	85,600	-1.62(-2.03%)
Jun 20, 2005	80.10	80.22	79.19	79.79	140,700	-0.18(-0.23%)
Jun 17, 2005	79.80	80.00	79.00	79.97	209,900	+1.13(+1.43%)
Jun 16, 2005	77.70	78.84	77.61	78.84	270,000	+1.43(+1.85%)
Jun 15, 2005	76.95	77.53	76.68	77.41	55,200	+0.95(+1.24%)
Jun 14, 2005	76.06	76.71	76.01	76.46	43,800	+0.26(+0.34%)
Jun 13, 2005	75.95	76.48	75.50	76.20	48,500	+0.12(+0.16%)
Jun 10, 2005	76.10	76.23	75.19	76.08	99,000	+0.06(+0.08%)
Jun 09, 2005	74.20	76.05	73.56	76.02	123,700	+2.09(+2.83%)
Jun 08, 2005	74.00	75.13	73.51	73.93	121,300	+0.12(+0.16%)
Jun 07, 2005	74.35	75.00	73.81	73.81	86,400	-0.66(-0.89%)
Jun 06, 2005	74.50	74.63	73.86	74.47	85,900	+0.19(+0.26%)
Jun 03, 2005	74.30	74.58	73.73	74.28	54,800	+0.37(+0.50%)
Jun 02, 2005	73.62	74.26	73.21	73.91	55,900	+0.01(+0.01%)
Jun 01, 2005	73.00	74.11	72.89	73.90	181,400	+1.37(+1.89%)
May 31, 2005	73.29	73.29	72.21	72.53	198,000	-0.68(-0.93%)
May 27, 2005	72.12	73.21	72.12	73.21	81,800	+1.18(+1.64%)
May 26, 2005	71.65	72.16	71.65	72.03	55,100	+0.46(+0.64%)
May 25, 2005	70.84	71.88	70.22	71.57	159,300	+0.96(+1.36%)
May 24, 2005	70.40	70.74	70.14	70.61	53,900	+0.41(+0.58%)
May 23, 2005	69.50	70.49	69.30	70.20	89,200	+1.07(+1.55%)
May 20, 2005	69.74	69.98	69.02	69.13	80,300	-0.59(-0.85%)
May 19, 2005	68.56	69.72	68.36	69.72	130,700	+1.29(+1.89%)
May 18, 2005	69.05	69.69	68.08	68.43	192,700	+0.13(+0.19%)
May 17, 2005	67.75	68.69	67.50	68.30	212,600	+1.05(+1.56%)
May 16, 2005	67.40	67.59	66.22	67.25	325,600	-0.39(-0.58%)
May 13, 2005	69.00	69.18	67.38	67.64	354,600	-1.27(-1.84%)
May 12, 2005	71.35	71.38	68.72	68.91	166,600	-2.92(-4.07%)
May 11, 2005	71.39	71.83	70.95	71.83	83,400	+0.53(+0.74%)
May 10, 2005	72.45	72.48	71.17	71.30	76,800	-1.16(-1.60%)
May 09, 2005	71.75	72.46	71.66	72.46	65,200	+0.91(+1.27%)
May 06, 2005	72.40	72.59	71.46	71.55	99,100	-0.24(-0.33%)
May 05, 2005	71.40	72.13	71.05	71.79	205,500	+0.76(+1.07%)
May 04, 2005	70.40	71.05	69.75	71.03	225,200	+0.85(+1.21%)
May 03, 2005	71.25	71.36	70.02	70.18	185,200	-1.63(-2.27%)

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.