US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	43.49	43.95	43.34	43.60	218,013	-0.45(-1.02%)
Jul 28, 2011	44.05	44.57	43.95	44.05	256,905	-0.28(-0.63%)
Jul 27, 2011	44.89	44.97	44.26	44.33	178,700	-0.88(-1.95%)
Jul 26, 2011	45.49	45.60	45.06	45.21	136,946	-0.18(-0.40%)
Jul 25, 2011	45.00	45.69	44.99	45.39	125,053	-0.15(-0.33%)
Jul 22, 2011	45.56	45.61	45.47	45.54	215,417	+0.21(+0.46%)
Jul 21, 2011	44.78	45.38	44.75	45.33	171,985	+0.82(+1.84%)
Jul 20, 2011	44.78	44.80	44.43	44.51	254,920	-0.08(-0.18%)
Jul 19, 2011	44.08	44.62	44.08	44.59	177,230	+0.76(+1.73%)
Jul 18, 2011	43.86	43.91	43.54	43.83	284,390	-0.24(-0.54%)
Jul 15, 2011	43.43	44.08	43.42	44.07	280,034	+1.20(+2.80%)
Jul 14, 2011	43.56	43.66	42.83	42.87	179,101	-0.28(-0.65%)
Jul 13, 2011	42.94	43.74	42.94	43.15	153,001	+0.33(+0.77%)
Jul 12, 2011	42.76	43.40	42.75	42.82	276,547	-0.15(-0.35%)
Jul 11, 2011	43.15	43.32	42.79	42.97	165,306	-0.92(-2.10%)
Jul 08, 2011	43.49	43.92	43.48	43.89	177,309	-0.31(-0.70%)
Jul 07, 2011	44.06	44.30	43.89	44.20	115,900	+0.59(+1.35%)
Jul 06, 2011	43.65	43.66	43.29	43.61	88,870	-0.10(-0.24%)
Jul 05, 2011	43.48	43.90	43.44	43.71	121,506	+0.19(+0.45%)
Jul 01, 2011	42.99	43.52	42.64	43.52	138,434	+0.46(+1.07%)
Jun 30, 2011	42.61	43.12	42.61	43.06	106,008	+0.60(+1.42%)
Jun 29, 2011	42.05	42.69	41.91	42.46	135,349	+0.57(+1.35%)
Jun 28, 2011	41.07	41.95	41.07	41.89	93,905	+1.11(+2.72%)
Jun 27, 2011	40.40	40.99	40.33	40.78	128,272	+0.22(+0.54%)
Jun 24, 2011	41.30	41.38	40.51	40.56	167,624	-0.91(-2.19%)
Jun 23, 2011	41.10	41.50	40.43	41.47	228,809	-0.44(-1.05%)
Jun 22, 2011	41.91	42.44	41.81	41.91	151,835	-0.16(-0.38%)
Jun 21, 2011	41.55	42.27	41.54	42.07	162,370	+0.82(+1.99%)
Jun 20, 2011	41.12	41.37	41.12	41.25	248,385	+0.11(+0.27%)
Jun 17, 2011	41.58	41.65	40.91	41.14	194,917	-0.12(-0.29%)
Jun 16, 2011	41.17	41.60	40.89	41.26	193,009	+0.06(+0.15%)
Jun 15, 2011	41.58	41.96	40.94	41.20	195,754	-0.87(-2.07%)
Jun 14, 2011	41.75	42.28	41.75	42.07	237,514	+0.82(+1.99%)
Jun 13, 2011	41.91	42.15	40.87	41.25	471,141	-0.63(-1.50%)
Jun 10, 2011	42.34	42.41	41.80	41.88	156,718	-0.78(-1.83%)
Jun 09, 2011	42.34	42.88	42.25	42.66	250,468	+0.52(+1.23%)
Jun 08, 2011	42.05	42.61	42.05	42.14	183,167	+0.18(+0.43%)
Jun 07, 2011	42.33	42.49	41.92	41.96	131,818	-0.04(-0.10%)
Jun 06, 2011	42.77	42.95	41.93	42.00	199,153	-0.92(-2.14%)
Jun 03, 2011	42.28	43.31	42.24	42.92	162,284	+0.33(+0.78%)
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%)

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.