US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	46.59	46.68	45.81	45.83	437,285	-0.88(-1.88%)
May 30, 2013	46.69	46.97	46.48	46.71	307,258	-0.13(-0.28%)
May 29, 2013	46.65	46.98	46.51	46.84	589,616	-0.10(-0.21%)
May 28, 2013	47.04	47.30	46.72	46.94	228,728	+0.48(+1.03%)
May 24, 2013	46.33	46.46	46.06	46.46	167,601	-0.16(-0.34%)
May 23, 2013	46.05	46.69	45.99	46.62	455,887	-0.13(-0.28%)
May 22, 2013	47.33	47.64	46.48	46.75	706,871	-0.53(-1.12%)
May 21, 2013	47.32	47.63	47.14	47.28	272,934	-0.06(-0.13%)
May 20, 2013	46.65	47.42	46.65	47.34	399,138	+0.56(+1.20%)
May 17, 2013	46.20	46.78	46.18	46.78	451,251	+0.78(+1.70%)
May 16, 2013	46.07	46.33	45.91	46.00	323,700	-0.21(-0.45%)
May 15, 2013	46.20	46.35	45.87	46.21	222,045	+0.48(+1.05%)
May 13, 2013	45.60	45.76	45.49	45.73	235,993	-0.03(-0.07%)
May 10, 2013	45.71	45.80	45.39	45.76	293,457	-0.25(-0.54%)
May 09, 2013	46.05	46.20	45.76	46.01	251,304	-0.04(-0.09%)
May 08, 2013	45.90	46.11	45.78	46.05	173,027	+0.08(+0.17%)
May 07, 2013	45.83	46.08	45.65	45.97	400,681	+0.37(+0.81%)
May 06, 2013	45.45	45.80	45.37	45.60	265,739	+0.25(+0.55%)
May 03, 2013	44.93	45.43	44.51	45.35	183,964	+0.84(+1.89%)
May 02, 2013	44.20	44.61	44.00	44.51	226,350	+0.53(+1.21%)
May 01, 2013	44.28	44.38	43.94	43.98	284,932	-0.68(-1.52%)
Apr 30, 2013	44.56	44.66	44.14	44.66	334,687	+0.21(+0.47%)
Apr 29, 2013	44.27	44.64	44.10	44.45	282,395	+0.40(+0.91%)
Apr 26, 2013	44.02	44.11	43.78	44.05	247,576	-0.06(-0.14%)
Apr 25, 2013	44.23	44.58	43.93	44.11	828,802	-0.06(-0.14%)
Apr 24, 2013	43.74	44.34	43.74	44.17	567,648	+0.56(+1.28%)
Apr 23, 2013	43.26	43.63	43.05	43.61	1,371,215	+0.48(+1.11%)
Apr 22, 2013	42.80	43.23	42.49	43.13	940,250	+0.46(+1.08%)
Apr 19, 2013	42.85	43.01	42.39	42.67	1,254,427	+0.03(+0.07%)
Apr 18, 2013	42.45	42.88	42.06	42.64	326,875	+0.36(+0.85%)
Apr 17, 2013	42.90	42.90	41.96	42.28	433,873	-0.94(-2.17%)
Apr 16, 2013	43.08	43.25	42.63	43.22	368,483	+0.57(+1.34%)
Apr 15, 2013	44.01	44.01	42.65	42.65	1,358,325	-1.79(-4.03%)
Apr 12, 2013	44.85	44.94	44.18	44.44	435,850	-0.66(-1.46%)
Apr 11, 2013	45.00	45.24	44.78	45.10	203,732	+0.17(+0.38%)
Apr 10, 2013	44.77	45.05	44.70	44.93	245,989	+0.22(+0.49%)
Apr 09, 2013	44.37	44.83	44.22	44.71	340,643	+0.39(+0.88%)
Apr 08, 2013	44.10	44.34	43.96	44.32	166,726	+0.32(+0.73%)
Apr 05, 2013	43.47	44.06	43.35	44.00	218,860	+0.01(+0.02%)
Apr 04, 2013	44.01	44.21	43.71	43.99	117,514	-0.02(-0.05%)
Apr 03, 2013	44.86	44.86	43.91	44.01	279,683	-0.81(-1.81%)
Apr 02, 2013	45.15	45.18	44.69	44.82	332,844	-0.26(-0.58%)
Apr 01, 2013	45.17	45.27	44.79	45.08	301,795	-0.05(-0.11%)
Mar 28, 2013	45.28	45.42	45.11	45.13	179,903	-0.13(-0.29%)
Mar 27, 2013	44.90	45.33	44.79	45.26	396,066	+0.11(+0.24%)
Mar 26, 2013	44.81	45.18	44.81	45.15	165,323	+0.51(+1.14%)
Mar 25, 2013	45.00	45.18	44.47	44.64	361,526	-0.34(-0.76%)
Mar 22, 2013	44.74	45.07	44.74	44.98	206,360	+0.35(+0.78%)
Mar 21, 2013	44.65	44.98	44.61	44.63	274,986	-0.28(-0.62%)
Mar 20, 2013	44.88	45.02	44.64	44.91	217,329	+0.30(+0.67%)
Mar 19, 2013	45.13	45.15	44.27	44.61	279,488	-0.47(-1.04%)
Mar 18, 2013	44.92	45.37	44.89	45.08	330,884	-0.37(-0.81%)
Mar 15, 2013	45.48	45.66	45.31	45.45	295,278	-0.10(-0.22%)
Mar 14, 2013	45.00	45.57	44.98	45.55	474,667	+0.67(+1.49%)
Mar 13, 2013	44.92	45.02	44.79	44.88	325,574	-0.07(-0.16%)
Mar 12, 2013	44.93	45.19	44.85	44.95	151,072	+0.06(+0.13%)
Mar 11, 2013	44.84	44.97	44.54	44.89	190,284	+0.01(+0.02%)
Mar 08, 2013	44.84	44.95	44.62	44.88	224,852	+0.17(+0.38%)
Mar 07, 2013	44.58	44.74	44.42	44.71	379,318	+0.23(+0.52%)
Mar 06, 2013	44.57	44.68	44.34	44.48	496,624	+0.04(+0.09%)
Mar 05, 2013	44.37	44.60	44.27	44.44	179,705	+0.34(+0.77%)
Mar 04, 2013	44.21	44.23	43.72	44.10	1,141,496	-0.18(-0.41%)

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.