US Consumer Goods Ishares ETF (NY: IYK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	74.57	74.61	74.14	74.49	17,659	-0.30(-0.40%)
Sep 27, 2012	74.59	74.97	74.38	74.79	24,208	+0.42(+0.56%)
Sep 26, 2012	74.63	74.78	74.31	74.37	245,209	-0.25(-0.34%)
Sep 25, 2012	75.43	75.52	74.59	74.62	9,713	-1.19(-1.57%)
Sep 24, 2012	75.57	75.91	75.54	75.81	8,215	-0.04(-0.05%)
Sep 21, 2012	76.39	76.39	75.83	75.85	45,404	-0.21(-0.28%)
Sep 20, 2012	75.71	76.17	75.71	76.06	59,502	+0.16(+0.21%)
Sep 19, 2012	75.71	76.12	75.67	75.90	121,807	+0.26(+0.34%)
Sep 18, 2012	75.46	75.79	75.38	75.64	8,642	+0.20(+0.27%)
Sep 17, 2012	75.31	75.51	75.31	75.44	34,403	-0.07(-0.09%)
Sep 14, 2012	75.72	75.72	75.33	75.51	22,733	-0.01(-0.01%)
Sep 13, 2012	74.35	75.67	74.35	75.52	9,597	+1.12(+1.51%)
Sep 12, 2012	74.93	75.12	74.35	74.40	11,948	-0.44(-0.59%)
Sep 11, 2012	74.91	75.03	74.76	74.84	17,564	-0.09(-0.12%)
Sep 10, 2012	75.04	75.18	74.93	74.93	10,237	-0.18(-0.24%)
Sep 07, 2012	75.37	75.39	74.95	75.11	25,230	-0.17(-0.23%)
Sep 06, 2012	74.74	75.32	74.74	75.28	9,214	+1.18(+1.59%)
Sep 05, 2012	74.14	74.21	73.97	74.10	13,871	-0.06(-0.08%)
Sep 04, 2012	74.13	74.29	73.74	74.16	64,915	+0.15(+0.20%)
Aug 31, 2012	74.31	74.38	73.94	74.01	32,358	+0.18(+0.24%)
Aug 30, 2012	74.15	74.15	73.74	73.83	7,003	-0.40(-0.54%)
Aug 29, 2012	74.47	74.47	74.23	74.23	6,037	+0.10(+0.14%)
Aug 27, 2012	74.35	74.35	74.08	74.13	10,673	+0.02(+0.03%)
Aug 24, 2012	73.61	74.17	73.58	74.11	15,994	+0.55(+0.75%)
Aug 23, 2012	74.03	74.04	73.53	73.56	16,666	-0.60(-0.81%)
Aug 22, 2012	74.18	74.29	73.95	74.16	11,272	-0.23(-0.31%)
Aug 21, 2012	74.70	75.00	74.34	74.39	12,294	-0.26(-0.35%)
Aug 20, 2012	74.81	74.81	74.41	74.65	7,510	-0.32(-0.43%)
Aug 17, 2012	74.74	74.97	74.69	74.97	4,764	+0.26(+0.35%)
Aug 16, 2012	74.09	74.74	74.03	74.71	7,245	+0.66(+0.89%)
Aug 15, 2012	73.84	74.13	73.15	74.05	7,076	+0.09(+0.12%)
Aug 14, 2012	74.17	74.18	73.88	73.96	10,832	+0.17(+0.23%)
Aug 13, 2012	73.79	73.81	73.57	73.79	11,896	+0.05(+0.07%)
Aug 10, 2012	73.54	73.77	73.43	73.74	48,069	-0.08(-0.11%)
Aug 09, 2012	73.98	73.98	73.74	73.82	11,281	-0.17(-0.23%)
Aug 08, 2012	73.78	74.04	73.72	73.99	19,641	+0.23(+0.31%)
Aug 07, 2012	74.04	74.21	73.72	73.76	40,457	+0.09(+0.12%)
Aug 06, 2012	73.75	73.95	73.67	73.67	21,301	+0.15(+0.20%)
Aug 03, 2012	73.14	73.65	73.14	73.52	112,047	+1.37(+1.90%)
Aug 02, 2012	72.48	72.49	71.91	72.15	8,903	-0.56(-0.77%)
Aug 01, 2012	73.43	73.43	72.71	72.71	13,727	-0.55(-0.75%)
Jul 31, 2012	73.49	73.52	73.25	73.26	9,759	-0.42(-0.56%)
Jul 30, 2012	73.49	73.89	73.45	73.68	22,014	+0.13(+0.17%)
Jul 27, 2012	72.79	73.67	72.62	73.55	17,200	+1.08(+1.49%)
Jul 26, 2012	72.03	72.62	72.03	72.47	12,639	+1.25(+1.76%)
Jul 25, 2012	71.39	71.47	71.12	71.22	44,923	-0.08(-0.11%)
Jul 24, 2012	71.79	71.79	70.94	71.30	8,871	-0.51(-0.71%)
Jul 23, 2012	71.74	71.91	71.55	71.81	13,042	-0.70(-0.96%)
Jul 20, 2012	72.75	72.75	72.32	72.51	7,109	-0.57(-0.78%)
Jul 19, 2012	73.03	73.28	72.69	73.08	14,936	+0.23(+0.32%)
Jul 18, 2012	72.52	72.92	72.52	72.85	8,764	+0.27(+0.37%)
Jul 17, 2012	72.43	72.69	71.98	72.58	14,059	+0.38(+0.53%)
Jul 16, 2012	72.52	72.60	72.17	72.20	8,539	-0.42(-0.58%)
Jul 13, 2012	71.85	72.66	71.85	72.62	13,253	+0.96(+1.34%)
Jul 12, 2012	71.53	71.87	71.28	71.66	17,695	-0.10(-0.14%)
Jul 11, 2012	72.09	72.09	71.48	71.76	14,658	-0.16(-0.22%)
Jul 10, 2012	72.33	72.33	71.74	71.92	12,270	-0.14(-0.19%)
Jul 09, 2012	72.27	72.27	71.86	72.06	10,140	-0.23(-0.32%)
Jul 06, 2012	72.14	72.29	71.96	72.29	26,077	-0.24(-0.33%)
Jul 05, 2012	72.67	72.69	72.31	72.53	26,039	+0.00(+0.01%)
Jul 03, 2012	72.15	72.64	72.14	72.53	10,871	+0.40(+0.55%)

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.