US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.40	43.02	42.40	42.59	148,147	+0.53(+1.26%)
May 23, 2011	41.95	42.22	41.80	42.06	273,548	-0.65(-1.52%)
May 20, 2011	42.69	43.03	42.19	42.71	174,615	-0.05(-0.12%)
May 19, 2011	42.80	43.07	42.40	42.76	188,825	+0.10(+0.23%)
May 18, 2011	42.00	42.95	41.89	42.66	200,215	+0.85(+2.03%)
May 17, 2011	41.60	42.04	41.33	41.81	401,048	-0.04(-0.10%)
May 16, 2011	42.03	42.67	41.76	41.85	213,298	-0.38(-0.90%)
May 13, 2011	42.53	42.73	41.80	42.23	338,002	-0.15(-0.35%)
May 12, 2011	42.16	42.66	41.59	42.38	728,851	-0.03(-0.07%)
May 11, 2011	43.40	43.40	42.12	42.41	578,117	-1.23(-2.82%)
May 10, 2011	43.48	43.82	43.10	43.64	278,475	+0.20(+0.46%)
May 09, 2011	42.91	43.64	42.83	43.44	204,760	+0.76(+1.78%)
May 06, 2011	42.96	43.63	42.30	42.68	458,144	+0.13(+0.31%)
May 05, 2011	42.85	43.24	42.09	42.55	687,695	-0.91(-2.09%)
May 04, 2011	44.10	44.13	43.10	43.46	394,742	-0.78(-1.76%)
May 03, 2011	45.00	45.07	43.87	44.24	326,083	-1.09(-2.40%)
May 02, 2011	45.21	45.36	45.06	45.33	223,932	-0.68(-1.48%)
Apr 29, 2011	45.37	46.01	45.36	46.01	164,486	+0.77(+1.70%)
Apr 28, 2011	45.22	45.43	44.93	45.24	150,495	-0.10(-0.22%)
Apr 27, 2011	45.59	45.59	44.61	45.34	238,317	-0.06(-0.13%)
Apr 26, 2011	44.95	45.43	44.90	45.40	161,539	+0.48(+1.07%)
Apr 25, 2011	45.08	45.08	44.67	44.92	107,660	-0.25(-0.55%)
Apr 21, 2011	45.02	45.19	44.79	45.17	163,200	+0.26(+0.58%)
Apr 20, 2011	44.70	44.93	44.53	44.91	230,315	+0.96(+2.18%)
Apr 19, 2011	43.46	44.01	43.46	43.95	302,155	+0.47(+1.08%)
Apr 18, 2011	43.54	43.68	43.03	43.48	402,020	-0.67(-1.52%)
Apr 15, 2011	43.99	44.24	43.60	44.15	166,825	+0.36(+0.82%)
Apr 14, 2011	43.23	43.91	43.13	43.79	153,260	+0.29(+0.67%)
Apr 13, 2011	43.78	43.88	43.20	43.50	344,910	+0.11(+0.25%)
Apr 12, 2011	44.21	44.22	43.12	43.39	361,499	-1.31(-2.93%)
Apr 11, 2011	45.64	45.68	44.57	44.70	312,561	-0.87(-1.91%)
Apr 08, 2011	45.74	45.91	45.32	45.57	218,779	+0.17(+0.37%)
Apr 07, 2011	45.32	45.56	45.00	45.40	309,192	+0.02(+0.04%)
Apr 06, 2011	46.10	46.12	45.18	45.38	223,554	-0.45(-0.98%)
Apr 05, 2011	45.59	46.03	45.57	45.83	176,587	+0.17(+0.37%)
Apr 04, 2011	45.78	45.86	45.59	45.66	245,502	+0.04(+0.09%)
Apr 01, 2011	45.85	45.93	45.48	45.62	363,723	+0.18(+0.40%)
Mar 31, 2011	45.75	46.03	45.44	45.44	176,200	-0.10(-0.22%)
Mar 30, 2011	45.54	45.75	45.17	45.54	227,503	+0.32(+0.71%)
Mar 29, 2011	44.68	45.31	44.47	45.22	197,816	+0.53(+1.19%)
Mar 28, 2011	44.74	45.18	44.61	44.69	516,600	-0.07(-0.16%)
Mar 25, 2011	44.42	44.89	44.27	44.76	211,263	+0.27(+0.61%)
Mar 24, 2011	44.53	44.60	44.10	44.49	267,589	+0.14(+0.32%)
Mar 23, 2011	44.32	44.48	44.00	44.35	144,634	+0.04(+0.09%)
Mar 22, 2011	44.50	44.54	44.18	44.31	120,852	-0.12(-0.27%)
Mar 21, 2011	44.33	44.43	44.24	44.43	274,214	+1.24(+2.87%)
Mar 18, 2011	43.83	43.89	43.08	43.19	234,077	-0.09(-0.21%)
Mar 17, 2011	42.76	43.48	42.61	43.28	425,066	+1.23(+2.93%)
Mar 16, 2011	42.94	43.23	41.64	42.05	752,286	-0.82(-1.91%)
Mar 15, 2011	42.71	43.19	42.56	42.87	561,329	-0.35(-0.81%)
Mar 14, 2011	42.80	43.30	42.50	43.22	351,853	+0.19(+0.44%)
Mar 11, 2011	41.93	43.32	41.84	43.03	817,687	+0.70(+1.65%)
Mar 10, 2011	43.29	43.33	42.19	42.33	950,906	-1.54(-3.51%)
Mar 09, 2011	44.07	44.28	43.74	43.87	470,352	-0.30(-0.68%)
Mar 08, 2011	44.52	44.52	43.74	44.17	364,612	-0.32(-0.72%)
Mar 07, 2011	45.00	45.27	44.26	44.49	436,693	-0.27(-0.60%)
Mar 04, 2011	45.09	45.09	44.45	44.76	283,486	-0.27(-0.60%)
Mar 03, 2011	44.66	45.08	44.53	45.03	211,619	+0.61(+1.37%)
Mar 02, 2011	44.08	44.45	43.70	44.42	295,448	+0.21(+0.48%)

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.