US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.30	46.36	44.96	45.06	797,591	-3.22(-6.67%)
Nov 26, 2014	48.75	48.28	48.28	48.28	506,400	-0.62(-1.27%)
Nov 25, 2014	49.84	49.94	48.82	48.90	580,943	-0.78(-1.57%)
Nov 24, 2014	50.05	50.18	49.49	49.68	799,337	-0.41(-0.82%)
Nov 21, 2014	50.23	50.47	49.73	50.09	1,566,256	+0.64(+1.29%)
Nov 20, 2014	48.83	49.50	48.83	49.45	336,972	+0.61(+1.25%)
Nov 19, 2014	48.71	49.00	48.22	48.84	519,887	+0.22(+0.45%)
Nov 18, 2014	48.53	48.98	48.37	48.62	355,631	+0.05(+0.10%)
Nov 17, 2014	48.48	48.83	48.36	48.57	393,369	-0.24(-0.49%)
Nov 14, 2014	48.57	48.87	48.27	48.81	393,975	+0.47(+0.97%)
Nov 13, 2014	48.77	48.82	47.62	48.34	717,545	-0.67(-1.37%)
Nov 12, 2014	49.11	49.61	48.93	49.01	514,376	-0.44(-0.89%)
Nov 11, 2014	49.34	49.56	48.89	49.45	722,006	+0.16(+0.32%)
Nov 10, 2014	50.10	50.35	49.17	49.29	717,180	-0.46(-0.92%)
Nov 07, 2014	49.20	50.09	49.20	49.75	903,048	+0.62(+1.26%)
Nov 06, 2014	48.31	49.13	48.09	49.13	552,585	+0.63(+1.30%)
Nov 05, 2014	48.23	48.75	47.93	48.50	691,501	+0.76(+1.59%)
Nov 04, 2014	48.28	48.28	47.40	47.74	467,014	-1.03(-2.11%)
Nov 03, 2014	49.69	50.13	48.66	48.77	498,321	-0.85(-1.71%)
Oct 31, 2014	48.74	49.67	48.30	49.62	532,325	+0.97(+1.99%)
Oct 30, 2014	48.42	48.86	48.12	48.65	598,940	-0.19(-0.39%)
Oct 29, 2014	49.10	49.58	48.37	48.84	799,961	+0.12(+0.25%)
Oct 28, 2014	47.90	48.81	47.61	48.72	357,762	+1.08(+2.27%)
Oct 27, 2014	47.94	48.67	48.67	47.64	830,014	-1.03(-2.12%)
Oct 24, 2014	48.84	48.86	48.02	48.67	664,431	-0.11(-0.23%)
Oct 23, 2014	48.63	49.25	48.37	48.78	874,572	+0.83(+1.73%)
Oct 22, 2014	49.01	49.26	47.90	47.95	1,339,663	-0.90(-1.84%)
Oct 21, 2014	47.95	48.93	47.95	48.85	1,557,792	+1.43(+3.02%)
Oct 20, 2014	46.93	47.15	46.82	47.42	832,238	+0.41(+0.87%)
Oct 17, 2014	47.49	47.93	46.60	47.01	1,372,940	+0.39(+0.84%)
Oct 16, 2014	44.89	47.04	44.70	46.62	1,305,040	+0.80(+1.75%)
Oct 15, 2014	45.51	45.95	44.13	45.82	1,975,190	+0.31(+0.68%)
Oct 14, 2014	46.35	46.85	45.30	45.51	2,147,684	-0.54(-1.17%)
Oct 13, 2014	47.46	47.99	46.05	46.05	1,360,537	-1.51(-3.17%)
Oct 10, 2014	48.16	48.59	47.09	47.56	1,349,154	-0.64(-1.33%)
Oct 09, 2014	49.72	49.77	48.12	48.20	1,880,107	-1.86(-3.72%)
Oct 08, 2014	49.51	50.12	48.67	50.06	776,731	+0.44(+0.89%)
Oct 07, 2014	50.02	50.65	49.62	49.62	784,808	-0.69(-1.37%)
Oct 06, 2014	50.44	50.82	49.97	50.31	546,479	+0.02(+0.04%)
Oct 03, 2014	50.59	50.62	49.84	50.29	541,384	-0.08(-0.16%)
Oct 02, 2014	50.30	50.62	49.42	50.37	1,211,800	-0.19(-0.38%)
Oct 01, 2014	51.57	51.78	50.36	50.56	991,668	-0.98(-1.90%)
Sep 30, 2014	52.24	52.29	51.26	51.54	1,236,526	-0.66(-1.26%)
Sep 29, 2014	51.82	52.31	51.57	52.20	18,798,248	-0.12(-0.23%)
Sep 26, 2014	51.82	52.57	51.53	52.32	521,298	+0.57(+1.10%)
Sep 25, 2014	52.47	52.50	51.69	51.75	615,607	-0.76(-1.45%)
Sep 24, 2014	52.48	52.81	51.71	52.51	512,698	-0.22(-0.42%)
Sep 23, 2014	52.83	53.24	52.69	52.73	579,812	-0.15(-0.28%)
Sep 22, 2014	53.54	53.55	52.71	52.88	279,397	-0.80(-1.49%)
Sep 19, 2014	53.85	54.09	53.67	53.68	218,983	-0.03(-0.06%)
Sep 18, 2014	54.18	54.18	53.59	53.71	238,816	-0.29(-0.54%)
Sep 17, 2014	54.39	54.45	53.83	54.00	344,378	-0.26(-0.48%)
Sep 16, 2014	53.54	54.58	53.50	54.26	522,700	+0.66(+1.23%)
Sep 15, 2014	53.20	53.75	52.93	53.60	369,993	+0.34(+0.64%)
Sep 12, 2014	53.91	53.91	53.12	53.26	314,150	-0.83(-1.53%)
Sep 11, 2014	53.68	54.14	53.36	54.09	336,676	+0.08(+0.15%)
Sep 10, 2014	54.01	54.06	53.37	54.01	406,778	-0.09(-0.17%)
Sep 09, 2014	54.35	54.65	53.82	54.10	368,395	-0.28(-0.51%)
Sep 08, 2014	55.09	55.09	54.15	54.38	586,674	-0.85(-1.54%)
Sep 05, 2014	54.89	55.25	54.57	55.23	300,292	+0.40(+0.73%)
Sep 04, 2014	55.68	55.77	54.61	54.83	381,363	-0.80(-1.44%)
Sep 03, 2014	55.75	55.95	55.58	55.63	714,616	+0.43(+0.78%)

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.