US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	49.63	50.13	49.63	49.92	350,889	+0.25(+0.50%)
Feb 27, 2014	49.63	49.69	49.30	49.67	327,247	+0.05(+0.10%)
Feb 26, 2014	49.94	50.00	49.45	49.62	605,171	-0.32(-0.64%)
Feb 25, 2014	49.89	50.03	49.54	49.94	1,751,484	+0.01(+0.02%)
Feb 24, 2014	49.54	50.35	49.17	49.93	17,690,787	+0.76(+1.55%)
Feb 21, 2014	49.57	49.57	49.15	49.17	261,528	-0.31(-0.63%)
Feb 20, 2014	49.12	49.58	49.07	49.48	388,408	+0.39(+0.79%)
Feb 19, 2014	49.08	49.61	49.01	49.09	434,248	-0.05(-0.10%)
Feb 18, 2014	49.03	49.22	48.91	49.14	379,048	+0.19(+0.39%)
Feb 14, 2014	48.32	48.95	48.95	48.95	437,200	+0.70(+1.45%)
Feb 13, 2014	47.73	48.38	47.64	48.25	347,540	+0.27(+0.56%)
Feb 12, 2014	48.18	48.30	47.95	47.98	444,468	-0.02(-0.04%)
Feb 11, 2014	47.33	48.16	47.33	48.00	1,712,737	+0.69(+1.46%)
Feb 10, 2014	47.62	47.62	47.17	47.31	17,384,743	-0.31(-0.65%)
Feb 07, 2014	47.43	47.69	47.14	47.62	237,592	+0.51(+1.08%)
Feb 06, 2014	46.58	47.23	46.55	47.11	567,994	+0.71(+1.53%)
Feb 05, 2014	46.85	46.85	46.35	46.40	584,341	-0.45(-0.96%)
Feb 04, 2014	46.69	46.98	46.56	46.85	993,186	+0.39(+0.84%)
Feb 03, 2014	47.36	47.49	46.39	46.46	7,559,653	-0.88(-1.86%)
Jan 31, 2014	47.41	47.76	47.13	47.34	429,355	-0.63(-1.31%)
Jan 30, 2014	48.03	48.22	47.72	47.97	253,460	+0.06(+0.11%)
Jan 29, 2014	47.78	48.24	47.54	47.92	347,466	-0.29(-0.59%)
Jan 28, 2014	47.92	48.26	47.80	48.20	288,037	+0.39(+0.82%)
Jan 27, 2014	48.06	48.16	47.52	47.81	361,571	-0.22(-0.46%)
Jan 24, 2014	48.72	48.72	48.01	48.03	339,384	-1.05(-2.14%)
Jan 23, 2014	49.43	49.44	48.81	49.08	385,039	-0.52(-1.05%)
Jan 22, 2014	49.57	49.70	49.35	49.60	255,232	+0.19(+0.38%)
Jan 21, 2014	49.42	49.56	49.06	49.41	293,559	+0.24(+0.49%)
Jan 17, 2014	49.30	49.17	49.17	49.17	367,700	-0.04(-0.08%)
Jan 16, 2014	49.05	49.21	48.85	49.21	226,721	+0.08(+0.16%)
Jan 15, 2014	49.28	49.35	49.09	49.13	200,642	-0.15(-0.30%)
Jan 14, 2014	48.84	49.31	48.84	49.28	198,278	+0.62(+1.27%)
Jan 13, 2014	49.55	49.58	48.63	48.66	631,535	-1.02(-2.05%)
Jan 10, 2014	49.60	49.68	49.31	49.68	352,590	+0.10(+0.20%)
Jan 09, 2014	49.76	49.83	49.18	49.58	399,450	-0.17(-0.34%)
Jan 08, 2014	49.99	50.03	49.56	49.75	348,275	-0.30(-0.60%)
Jan 07, 2014	49.82	50.10	49.58	50.05	245,534	+0.38(+0.77%)
Jan 06, 2014	49.79	49.83	49.44	49.67	272,661	+0.00(+0.00%)
Jan 03, 2014	49.91	50.06	49.55	49.67	283,889	-0.13(-0.26%)
Jan 02, 2014	50.25	50.37	49.62	49.80	379,963	-0.69(-1.37%)
Dec 31, 2013	50.17	50.49	50.49	50.49	192,800	+0.41(+0.82%)
Dec 30, 2013	50.48	50.56	50.05	50.08	263,234	-0.39(-0.77%)
Dec 27, 2013	50.35	50.51	50.21	50.47	159,018	+0.27(+0.54%)
Dec 26, 2013	49.92	50.26	49.87	50.20	195,842	+0.42(+0.84%)
Dec 24, 2013	49.50	49.85	49.50	49.78	157,885	+0.27(+0.55%)
Dec 23, 2013	49.67	49.84	49.47	49.51	296,517	-0.18(-0.36%)
Dec 20, 2013	49.60	49.80	49.52	49.69	200,021	+0.15(+0.30%)
Dec 19, 2013	49.31	49.57	49.19	49.54	309,450	+0.08(+0.16%)
Dec 18, 2013	48.79	49.49	48.39	49.46	448,499	+0.76(+1.56%)
Dec 17, 2013	48.94	48.98	48.51	48.70	393,439	-0.27(-0.55%)
Dec 16, 2013	48.75	49.16	48.65	48.97	577,584	+0.53(+1.09%)
Dec 13, 2013	48.54	48.59	48.30	48.44	556,804	-0.23(-0.47%)
Dec 12, 2013	48.44	48.89	48.36	48.67	234,595	+0.24(+0.50%)
Dec 11, 2013	49.16	49.16	48.34	48.43	295,045	-0.73(-1.48%)
Dec 10, 2013	49.25	49.43	49.08	49.16	190,578	-0.12(-0.24%)
Dec 09, 2013	49.35	49.49	49.12	49.28	211,689	+0.02(+0.04%)
Dec 06, 2013	49.52	49.59	49.11	49.26	146,143	+0.15(+0.31%)
Dec 05, 2013	49.12	49.32	49.00	49.11	203,795	-0.17(-0.34%)
Dec 04, 2013	49.30	49.52	48.91	49.28	286,619	-0.12(-0.24%)
Dec 03, 2013	49.20	49.55	49.10	49.40	224,479	+0.07(+0.14%)

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.