US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	41.17	41.35	40.59	41.15	7,421,983	-0.05(-0.12%)
Oct 26, 2012	41.11	41.20	41.20	41.20	193,100	+0.04(+0.10%)
Oct 25, 2012	41.18	41.23	40.71	41.16	160,165	+0.35(+0.86%)
Oct 24, 2012	41.30	41.36	40.74	40.81	143,817	-0.30(-0.73%)
Oct 23, 2012	41.39	41.40	40.82	41.11	126,833	-1.23(-2.91%)
Oct 19, 2012	42.96	42.99	42.17	42.34	114,176	-0.64(-1.49%)
Oct 18, 2012	42.71	43.06	42.71	42.98	227,939	+0.05(+0.12%)
Oct 17, 2012	42.48	42.96	42.47	42.93	280,606	+0.51(+1.20%)
Oct 16, 2012	41.98	42.48	41.98	42.42	216,304	+0.63(+1.51%)
Oct 15, 2012	41.53	41.84	41.22	41.79	468,884	+0.19(+0.46%)
Oct 12, 2012	41.80	41.86	41.33	41.60	140,195	-0.20(-0.48%)
Oct 11, 2012	41.89	42.12	41.80	41.80	128,573	+0.31(+0.75%)
Oct 10, 2012	42.05	42.07	41.42	41.49	180,190	-0.76(-1.80%)
Oct 09, 2012	42.25	42.62	42.22	42.25	125,324	+0.02(+0.05%)
Oct 08, 2012	41.97	42.28	41.90	42.23	112,285	+0.08(+0.19%)
Oct 05, 2012	42.47	42.53	42.03	42.15	111,045	-0.10(-0.24%)
Oct 04, 2012	42.00	42.33	41.98	42.25	95,632	+0.41(+0.98%)
Oct 03, 2012	42.32	42.32	41.65	41.84	108,322	-0.52(-1.23%)
Oct 02, 2012	42.55	42.57	42.15	42.36	251,079	-0.02(-0.05%)
Oct 01, 2012	42.42	42.74	42.30	42.38	459,770	+0.20(+0.47%)
Sep 28, 2012	42.20	42.27	41.92	42.18	133,642	-0.20(-0.47%)
Sep 27, 2012	42.11	42.47	41.97	42.38	100,972	+0.58(+1.39%)
Sep 26, 2012	42.07	42.11	41.73	41.80	119,729	-0.43(-1.02%)
Sep 25, 2012	42.81	42.90	42.20	42.23	100,348	-0.60(-1.40%)
Sep 24, 2012	42.73	42.97	42.70	42.83	96,586	-0.22(-0.51%)
Sep 21, 2012	43.26	43.32	42.99	43.05	136,279	+0.09(+0.21%)
Sep 20, 2012	42.48	43.01	42.34	42.96	167,866	+0.17(+0.40%)
Sep 19, 2012	43.17	43.17	42.79	42.79	109,043	-0.38(-0.88%)
Sep 18, 2012	43.36	43.41	42.92	43.17	136,025	-0.37(-0.85%)
Sep 17, 2012	43.78	44.02	43.42	43.54	189,877	-0.37(-0.84%)
Sep 14, 2012	43.54	44.26	43.53	43.91	211,039	+0.65(+1.50%)
Sep 13, 2012	42.56	43.48	42.32	43.26	301,415	+0.76(+1.79%)
Sep 12, 2012	42.45	42.61	42.37	42.50	138,542	+0.20(+0.47%)
Sep 11, 2012	42.06	42.40	42.05	42.30	103,355	+0.40(+0.95%)
Sep 10, 2012	42.05	42.26	41.88	41.90	104,072	-0.23(-0.55%)
Sep 07, 2012	41.56	42.13	41.53	42.13	97,307	+0.69(+1.67%)
Sep 06, 2012	40.89	41.72	40.89	41.44	297,345	+0.85(+2.09%)
Sep 05, 2012	40.72	40.86	40.54	40.59	230,281	-0.14(-0.34%)
Sep 04, 2012	40.98	41.01	40.45	40.73	341,590	-0.28(-0.68%)
Aug 31, 2012	40.93	41.20	40.72	41.01	155,924	+0.37(+0.91%)
Aug 30, 2012	40.85	40.85	40.52	40.64	72,492	-0.43(-1.05%)
Aug 29, 2012	41.34	41.36	41.03	41.07	87,076	-0.20(-0.48%)
Aug 27, 2012	41.32	41.54	41.16	41.27	97,542	-0.04(-0.10%)
Aug 24, 2012	40.91	41.40	40.75	41.31	79,488	+0.27(+0.66%)
Aug 23, 2012	41.42	41.46	40.97	41.04	94,084	-0.43(-1.04%)
Aug 22, 2012	41.29	41.53	41.08	41.47	144,959	+0.10(+0.24%)
Aug 21, 2012	41.61	41.87	41.28	41.37	155,608	-0.14(-0.34%)
Aug 20, 2012	41.58	41.64	41.40	41.51	105,088	-0.15(-0.36%)
Aug 17, 2012	41.79	41.79	41.54	41.66	106,443	-0.05(-0.11%)
Aug 16, 2012	41.35	41.78	41.33	41.71	109,801	+0.43(+1.04%)
Aug 15, 2012	41.35	41.43	41.18	41.28	177,209	-0.07(-0.16%)
Aug 14, 2012	41.52	41.60	41.24	41.35	92,745	-0.02(-0.06%)
Aug 13, 2012	41.53	41.58	41.17	41.37	251,837	-0.21(-0.51%)
Aug 10, 2012	41.18	41.61	40.98	41.58	84,818	+0.13(+0.31%)
Aug 09, 2012	41.17	41.64	41.11	41.45	98,979	+0.21(+0.51%)
Aug 08, 2012	40.96	41.37	40.94	41.24	186,656	+0.09(+0.22%)
Aug 07, 2012	40.82	41.34	40.82	41.15	226,460	+0.58(+1.43%)
Aug 06, 2012	40.58	40.80	40.57	40.57	120,170	+0.07(+0.17%)
Aug 03, 2012	40.22	40.69	40.22	40.50	136,889	+0.96(+2.43%)
Aug 02, 2012	39.63	39.98	39.22	39.54	274,504	-0.68(-1.69%)

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.