US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	54.22	54.26	53.97	54.19	289,880	-0.09(-0.17%)
May 29, 2014	53.99	54.28	53.77	54.28	310,749	+0.38(+0.71%)
May 28, 2014	53.77	54.00	53.64	53.90	1,111,058	+0.15(+0.28%)
May 27, 2014	53.75	53.89	53.54	53.75	192,798	+0.16(+0.30%)
May 23, 2014	53.79	53.59	53.59	53.59	205,900	-0.24(-0.45%)
May 22, 2014	53.78	53.99	53.66	53.83	164,055	+0.05(+0.09%)
May 21, 2014	53.32	53.85	53.32	53.78	261,621	+0.60(+1.13%)
May 20, 2014	53.33	53.37	53.07	53.18	250,713	-0.12(-0.23%)
May 19, 2014	53.06	53.43	53.03	53.30	273,833	+0.17(+0.32%)
May 16, 2014	53.33	53.33	52.90	53.13	265,574	-0.13(-0.24%)
May 15, 2014	53.79	53.81	52.88	53.26	264,051	-0.65(-1.21%)
May 14, 2014	53.87	54.08	53.84	53.91	330,490	-0.05(-0.09%)
May 13, 2014	53.82	53.96	53.72	53.96	273,775	+0.24(+0.45%)
May 12, 2014	53.64	53.75	53.41	53.72	247,447	+0.31(+0.58%)
May 09, 2014	53.47	53.54	53.18	53.41	179,253	+0.01(+0.02%)
May 08, 2014	54.06	54.16	53.38	53.40	357,832	-0.87(-1.60%)
May 07, 2014	54.05	54.29	53.73	54.27	423,880	+0.47(+0.87%)
May 06, 2014	53.80	54.03	53.73	53.80	244,233	+0.06(+0.11%)
May 05, 2014	53.32	53.82	53.20	53.74	357,632	+0.24(+0.45%)
May 02, 2014	53.29	53.84	53.14	53.50	415,724	+0.14(+0.26%)
May 01, 2014	53.49	53.54	53.18	53.36	1,002,102	-0.14(-0.26%)
Apr 30, 2014	53.42	53.52	53.07	53.50	213,368	+0.02(+0.04%)
Apr 29, 2014	53.46	53.96	53.46	53.48	324,067	+0.29(+0.55%)
Apr 28, 2014	53.33	53.39	52.81	53.19	1,088,126	+0.06(+0.11%)
Apr 25, 2014	53.33	53.47	53.00	53.13	503,147	-0.31(-0.58%)
Apr 24, 2014	53.63	53.68	53.36	53.44	322,212	-0.06(-0.11%)
Apr 23, 2014	53.24	53.63	53.24	53.50	299,335	+0.25(+0.47%)
Apr 22, 2014	53.24	53.40	52.98	53.25	325,483	-0.08(-0.15%)
Apr 21, 2014	52.94	53.33	52.90	53.33	343,502	+0.30(+0.57%)
Apr 17, 2014	52.54	53.03	53.03	53.03	281,800	+0.49(+0.93%)
Apr 16, 2014	52.23	52.54	52.12	52.54	342,989	+0.65(+1.25%)
Apr 15, 2014	51.26	51.91	51.07	51.89	387,646	+0.66(+1.29%)
Apr 14, 2014	50.92	51.38	50.74	51.23	284,369	+0.64(+1.27%)
Apr 11, 2014	50.55	50.85	50.49	50.59	288,042	-0.16(-0.32%)
Apr 10, 2014	51.25	51.51	50.64	50.75	232,392	-0.71(-1.38%)
Apr 09, 2014	51.33	51.47	50.94	51.46	207,429	+0.27(+0.53%)
Apr 08, 2014	50.74	51.28	50.71	51.19	259,406	+0.51(+1.01%)
Apr 07, 2014	51.35	51.39	50.67	50.68	286,407	-0.81(-1.57%)
Apr 04, 2014	52.00	52.11	51.38	51.49	238,134	-0.21(-0.41%)
Apr 03, 2014	51.49	51.86	51.44	51.70	253,178	+0.21(+0.41%)
Apr 02, 2014	51.22	51.51	51.16	51.49	268,852	+0.21(+0.41%)
Apr 01, 2014	51.04	51.28	50.97	51.28	487,287	+0.30(+0.59%)
Mar 31, 2014	51.23	51.28	50.84	50.98	405,443	+0.02(+0.04%)
Mar 28, 2014	50.55	51.06	50.46	50.96	266,449	+0.63(+1.25%)
Mar 27, 2014	49.91	50.41	49.78	50.33	210,095	+0.45(+0.90%)
Mar 26, 2014	50.32	50.42	49.84	49.88	397,415	-0.20(-0.40%)
Mar 25, 2014	49.93	50.20	49.93	50.08	322,610	+0.20(+0.40%)
Mar 24, 2014	50.19	50.33	49.79	49.88	327,970	-0.06(-0.12%)
Mar 21, 2014	50.07	50.34	49.94	49.94	490,889	+0.13(+0.26%)
Mar 20, 2014	49.41	49.88	49.22	49.81	419,189	+0.24(+0.48%)
Mar 19, 2014	50.00	50.03	49.30	49.57	420,626	-0.39(-0.78%)
Mar 18, 2014	49.70	50.10	49.56	49.96	655,748	+0.45(+0.91%)
Mar 17, 2014	49.44	49.66	49.34	49.51	348,633	+0.28(+0.57%)
Mar 14, 2014	49.10	49.37	49.06	49.23	321,300	+0.11(+0.22%)
Mar 13, 2014	49.66	49.69	48.96	49.12	739,978	-0.47(-0.95%)
Mar 12, 2014	49.27	49.74	49.23	49.59	318,347	+0.01(+0.02%)
Mar 11, 2014	50.18	50.26	49.44	49.58	400,328	-0.64(-1.27%)
Mar 10, 2014	50.06	50.22	49.78	50.22	281,482	+0.10(+0.20%)
Mar 07, 2014	50.14	50.21	49.89	50.12	267,505	+0.18(+0.36%)
Mar 06, 2014	49.69	49.99	49.65	49.94	267,529	+0.29(+0.57%)
Mar 05, 2014	50.01	50.04	49.52	49.65	302,518	-0.50(-0.99%)
Mar 04, 2014	50.05	50.33	49.89	50.15	413,426	+0.52(+1.05%)

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.