US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.42	32.77	31.58	31.78	325,593	-0.44(-1.37%)
Jan 28, 2010	32.76	32.87	31.88	32.22	304,873	-0.36(-1.10%)
Jan 27, 2010	32.68	32.90	32.11	32.58	267,697	-0.17(-0.52%)
Jan 26, 2010	32.70	33.23	32.50	32.75	307,174	-0.20(-0.61%)
Jan 25, 2010	32.98	33.23	32.88	32.95	184,281	+0.24(+0.73%)
Jan 22, 2010	33.37	33.54	32.68	32.71	319,883	-0.81(-2.42%)
Jan 21, 2010	34.17	34.29	33.44	33.52	331,976	-0.61(-1.79%)
Jan 20, 2010	34.34	34.34	33.91	34.13	176,889	-0.54(-1.56%)
Jan 19, 2010	34.37	34.73	34.24	34.67	201,011	+0.26(+0.76%)
Jan 15, 2010	34.65	34.41	34.41	34.41	267,700	-0.31(-0.89%)
Jan 14, 2010	34.61	34.79	34.50	34.72	257,638	+0.06(+0.17%)
Jan 13, 2010	34.48	34.71	34.03	34.66	273,309	+0.20(+0.58%)
Jan 12, 2010	34.59	34.68	34.32	34.46	287,691	-0.56(-1.60%)
Jan 11, 2010	35.28	35.32	34.76	35.02	304,393	-0.01(-0.03%)
Jan 08, 2010	34.67	35.03	34.57	35.03	200,798	+0.28(+0.81%)
Jan 07, 2010	34.75	34.86	34.49	34.75	216,016	-0.14(-0.40%)
Jan 06, 2010	34.45	34.96	34.36	34.89	366,575	+0.37(+1.07%)
Jan 05, 2010	34.25	34.53	34.11	34.52	213,760	+0.29(+0.85%)
Jan 04, 2010	33.76	34.23	33.74	34.23	270,458	+0.99(+2.98%)
Dec 31, 2009	33.66	33.24	33.24	33.24	328,200	-0.30(-0.89%)
Dec 30, 2009	33.50	33.55	33.34	33.54	261,234	-0.03(-0.09%)
Dec 29, 2009	33.89	33.90	33.50	33.57	113,407	-0.21(-0.62%)
Dec 28, 2009	33.88	33.93	33.63	33.78	172,163	+0.12(+0.36%)
Dec 24, 2009	33.60	33.71	33.57	33.66	72,895	+0.13(+0.39%)
Dec 23, 2009	33.46	33.59	33.30	33.53	285,829	+0.09(+0.27%)
Dec 22, 2009	33.39	33.58	33.36	33.44	183,999	+0.12(+0.36%)
Dec 21, 2009	33.20	33.43	33.19	33.32	163,667	+0.34(+1.03%)
Dec 18, 2009	33.08	33.23	32.80	32.98	122,100	+0.09(+0.27%)
Dec 17, 2009	32.93	33.11	32.74	32.89	176,153	-0.26(-0.78%)
Dec 16, 2009	33.06	33.41	33.06	33.15	338,416	+0.18(+0.55%)
Dec 15, 2009	32.78	33.08	32.76	32.97	125,115	+0.14(+0.43%)
Dec 14, 2009	32.86	32.91	32.77	32.83	184,707	+0.20(+0.61%)
Dec 11, 2009	32.84	32.84	32.46	32.63	363,848	+0.00(+0.00%)
Dec 10, 2009	32.60	32.74	32.39	32.63	327,750	+0.33(+1.02%)
Dec 09, 2009	32.34	32.55	31.90	32.30	175,406	+0.01(+0.03%)
Dec 08, 2009	32.59	32.64	32.08	32.29	170,562	-0.56(-1.70%)
Dec 07, 2009	32.72	33.18	32.68	32.85	210,241	-0.06(-0.18%)
Dec 04, 2009	33.57	33.83	32.70	32.91	203,753	-0.19(-0.57%)
Dec 03, 2009	33.65	33.68	33.10	33.10	127,213	-0.55(-1.63%)
Dec 02, 2009	33.90	34.06	33.48	33.65	220,796	-0.18(-0.53%)
Dec 01, 2009	33.85	34.06	33.72	33.83	160,981	+0.49(+1.47%)
Nov 30, 2009	33.29	33.62	33.12	33.34	159,198	-0.01(-0.03%)
Nov 27, 2009	33.15	33.53	32.96	33.35	104,423	-0.80(-2.34%)
Nov 25, 2009	33.83	34.19	33.60	34.15	131,266	+0.36(+1.07%)
Nov 24, 2009	33.62	33.83	33.22	33.79	166,250	+0.14(+0.42%)
Nov 23, 2009	33.83	34.20	33.56	33.65	197,107	+0.48(+1.45%)
Nov 20, 2009	33.27	33.36	32.95	33.17	212,247	-0.32(-0.96%)
Nov 19, 2009	34.01	34.01	33.32	33.49	249,301	-0.73(-2.13%)
Nov 18, 2009	34.46	34.55	34.03	34.22	229,514	-0.15(-0.44%)
Nov 17, 2009	34.39	34.48	34.13	34.37	145,385	-0.08(-0.23%)
Nov 16, 2009	33.98	34.62	33.97	34.45	197,427	+0.85(+2.53%)
Nov 13, 2009	33.23	33.85	33.15	33.60	390,530	+0.23(+0.69%)
Nov 12, 2009	33.98	34.09	33.26	33.37	224,749	-0.74(-2.17%)
Nov 11, 2009	34.47	34.52	33.95	34.11	219,656	+0.02(+0.06%)
Nov 10, 2009	34.08	34.28	33.79	34.09	214,649	+0.01(+0.03%)
Nov 09, 2009	33.93	34.13	33.85	34.08	252,067	+0.63(+1.88%)
Nov 06, 2009	33.20	33.73	33.13	33.45	153,594	-0.14(-0.42%)
Nov 05, 2009	33.23	33.63	33.06	33.59	262,915	+0.56(+1.70%)
Nov 04, 2009	33.34	33.62	32.97	33.03	532,969	-0.06(-0.18%)
Nov 03, 2009	32.25	33.25	32.18	33.09	395,919	+0.43(+1.32%)

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.