US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	53.52	53.52	53.26	53.26	61,800	-0.26(-0.49%)
Dec 29, 2005	53.60	53.75	53.49	53.52	51,700	-0.12(-0.22%)
Dec 28, 2005	53.58	53.78	53.58	53.64	23,200	+0.05(+0.09%)
Dec 27, 2005	53.94	54.02	53.54	53.59	74,500	-0.29(-0.54%)
Dec 23, 2005	54.00	54.00	53.83	53.88	28,400	+0.03(+0.06%)
Dec 22, 2005	53.90	53.90	53.69	53.85	71,300	-0.14(-0.26%)
Dec 21, 2005	53.98	54.18	53.86	53.99	48,500	+0.21(+0.39%)
Dec 20, 2005	54.02	54.07	53.74	53.78	23,600	-0.27(-0.50%)
Dec 19, 2005	54.12	54.33	53.98	54.05	24,000	-0.22(-0.41%)
Dec 16, 2005	54.60	54.67	54.27	54.27	63,400	+0.01(+0.02%)
Dec 15, 2005	54.16	54.40	54.15	54.26	60,700	+0.06(+0.11%)
Dec 14, 2005	53.91	54.41	53.91	54.20	35,000	+0.40(+0.75%)
Dec 13, 2005	53.42	53.92	53.42	53.80	30,600	+0.53(+0.99%)
Dec 12, 2005	53.38	53.50	53.14	53.27	52,300	+0.05(+0.09%)
Dec 09, 2005	53.11	53.34	53.09	53.22	63,600	+0.11(+0.21%)
Dec 08, 2005	53.17	53.49	53.00	53.11	19,400	-0.03(-0.06%)
Dec 07, 2005	53.56	53.56	53.01	53.14	19,400	-0.33(-0.62%)
Dec 06, 2005	53.65	53.78	53.47	53.47	118,200	-0.04(-0.07%)
Dec 05, 2005	53.65	53.65	53.40	53.51	42,600	-0.22(-0.41%)
Dec 02, 2005	53.58	53.83	53.58	53.73	64,000	-0.02(-0.04%)
Dec 01, 2005	53.35	53.85	53.31	53.75	162,200	+0.41(+0.77%)
Nov 30, 2005	53.67	53.86	53.27	53.34	175,700	-0.30(-0.56%)
Nov 29, 2005	53.63	53.89	53.57	53.64	102,700	+0.18(+0.34%)
Nov 28, 2005	53.60	53.75	53.40	53.46	188,400	-0.33(-0.61%)
Nov 25, 2005	53.40	53.93	53.40	53.79	140,000	+0.18(+0.34%)
Nov 23, 2005	53.05	53.79	53.03	53.61	188,300	+0.12(+0.22%)
Nov 22, 2005	53.07	53.61	53.07	53.49	67,100	+0.21(+0.39%)
Nov 21, 2005	53.00	53.35	53.00	53.28	36,300	+0.27(+0.51%)
Nov 18, 2005	52.83	53.12	52.70	53.01	63,400	+0.12(+0.23%)
Nov 17, 2005	52.62	52.89	52.62	52.89	21,300	+0.29(+0.55%)
Nov 16, 2005	52.50	52.69	52.41	52.60	29,600	-0.03(-0.06%)
Nov 15, 2005	53.01	53.09	52.58	52.63	19,500	-0.26(-0.49%)
Nov 14, 2005	53.01	53.20	52.86	52.89	87,000	-0.20(-0.38%)
Nov 11, 2005	53.00	53.10	52.88	53.09	32,800	+0.16(+0.30%)
Nov 10, 2005	52.52	53.10	52.41	52.93	48,100	+0.44(+0.84%)
Nov 09, 2005	52.50	52.67	52.42	52.49	30,600	-0.06(-0.11%)
Nov 08, 2005	52.55	52.62	52.42	52.55	67,100	-0.31(-0.59%)
Nov 07, 2005	52.90	52.95	52.67	52.86	27,900	+0.11(+0.21%)
Nov 04, 2005	52.98	52.99	52.55	52.75	75,200	-0.06(-0.11%)
Nov 03, 2005	85.84	53.24	52.65	52.81	68,500	-0.01(-0.02%)
Nov 02, 2005	52.30	52.84	52.30	52.82	68,400	+0.50(+0.96%)
Nov 01, 2005	52.64	52.64	52.23	52.32	40,300	-0.25(-0.48%)
Oct 31, 2005	52.36	52.70	52.36	52.57	19,600	+0.29(+0.55%)
Oct 28, 2005	51.90	52.31	51.68	52.28	34,300	+0.95(+1.85%)
Oct 27, 2005	51.60	51.68	51.33	51.33	43,400	-0.59(-1.14%)
Oct 26, 2005	52.10	52.51	51.91	51.92	58,400	-0.42(-0.80%)
Oct 25, 2005	52.36	52.43	51.89	52.34	21,400	-0.14(-0.27%)
Oct 24, 2005	52.00	52.48	51.95	52.48	19,200	+0.62(+1.20%)
Oct 21, 2005	51.97	52.20	51.65	51.86	34,400	-0.08(-0.15%)
Oct 20, 2005	52.45	52.52	51.84	51.94	52,600	-0.38(-0.73%)
Oct 19, 2005	51.53	52.32	51.47	52.32	33,100	+0.36(+0.69%)
Oct 18, 2005	52.23	52.23	51.86	51.96	22,400	-0.40(-0.76%)
Oct 17, 2005	51.76	52.44	51.76	52.36	81,900	+0.60(+1.16%)
Oct 14, 2005	51.46	51.86	51.29	51.76	26,900	+0.35(+0.68%)
Oct 13, 2005	51.24	51.55	51.15	51.41	30,500	-0.08(-0.16%)
Oct 12, 2005	51.90	51.90	51.38	51.49	26,900	-0.23(-0.44%)
Oct 11, 2005	51.70	52.07	51.60	51.72	27,200	-0.05(-0.10%)
Oct 10, 2005	52.27	52.29	51.71	51.77	31,400	-0.52(-0.99%)
Oct 07, 2005	52.35	52.55	52.15	52.29	36,500	-0.17(-0.32%)
Oct 06, 2005	52.76	52.88	52.04	52.46	41,000	-0.30(-0.57%)
Oct 05, 2005	53.35	53.35	52.75	52.76	43,500	-0.60(-1.12%)
Oct 04, 2005	53.76	53.92	53.36	53.36	16,700	-0.53(-0.98%)

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.