US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	33.47	33.86	33.86	33.86	1,080,500	+0.16(+0.47%)
Dec 30, 2015	33.76	34.21	33.68	33.70	1,026,247	-0.52(-1.52%)
Dec 29, 2015	34.56	34.67	34.03	34.22	697,196	+0.23(+0.68%)
Dec 28, 2015	34.10	34.20	33.84	33.99	1,029,916	-0.67(-1.93%)
Dec 24, 2015	34.99	34.66	34.66	34.66	438,700	-0.60(-1.70%)
Dec 23, 2015	34.38	35.27	34.30	35.26	2,895,404	+1.48(+4.38%)
Dec 22, 2015	33.49	33.93	33.32	33.78	1,507,403	+0.41(+1.23%)
Dec 21, 2015	33.44	33.65	33.04	33.37	1,347,567	-0.01(-0.03%)
Dec 18, 2015	33.91	33.98	33.38	33.38	1,562,336	-0.61(-1.79%)
Dec 17, 2015	34.89	34.93	33.97	33.99	2,689,311	-0.87(-2.50%)
Dec 16, 2015	34.96	35.31	34.50	34.86	2,672,497	-0.25(-0.71%)
Dec 15, 2015	34.52	35.22	34.52	35.11	2,779,260	+1.01(+2.96%)
Dec 14, 2015	33.73	34.29	33.41	34.10	2,369,174	+0.20(+0.59%)
Dec 11, 2015	34.59	34.71	33.87	33.90	1,732,926	-1.24(-3.53%)
Dec 10, 2015	34.83	35.59	34.70	35.14	1,066,243	+0.28(+0.80%)
Dec 09, 2015	34.51	35.65	34.42	34.86	1,595,861	+0.45(+1.31%)
Dec 08, 2015	34.17	34.95	33.73	34.41	2,103,565	-0.45(-1.29%)
Dec 07, 2015	35.40	35.45	34.41	34.86	1,582,463	-1.37(-3.78%)
Dec 04, 2015	36.09	36.45	35.57	36.23	1,491,480	-0.27(-0.74%)
Dec 03, 2015	37.42	37.46	36.32	36.50	998,479	-0.69(-1.86%)
Dec 02, 2015	38.11	38.30	37.11	37.19	1,062,284	-1.23(-3.20%)
Dec 01, 2015	38.16	38.43	38.09	38.42	470,936	+0.28(+0.73%)
Nov 30, 2015	38.13	38.49	38.01	38.14	715,853	+0.17(+0.45%)
Nov 27, 2015	37.95	38.16	37.86	37.97	208,607	-0.33(-0.86%)
Nov 25, 2015	38.28	38.30	38.30	38.30	495,900	-0.28(-0.73%)
Nov 24, 2015	37.85	38.74	37.85	38.58	870,369	+0.87(+2.31%)
Nov 23, 2015	37.32	37.92	37.20	37.71	292,428	+0.24(+0.64%)
Nov 20, 2015	37.89	38.07	37.43	37.47	286,613	-0.37(-0.98%)
Nov 19, 2015	38.16	38.36	37.59	37.84	516,954	-0.54(-1.41%)
Nov 18, 2015	37.96	38.43	37.67	38.38	569,251	+0.63(+1.67%)
Nov 17, 2015	38.02	38.24	37.65	37.75	431,702	-0.45(-1.18%)
Nov 16, 2015	36.92	38.22	36.92	38.20	433,908	+1.27(+3.44%)
Nov 13, 2015	36.98	37.24	36.53	36.93	548,278	-0.17(-0.46%)
Nov 12, 2015	37.52	37.74	37.07	37.10	775,145	-0.94(-2.47%)
Nov 11, 2015	38.86	38.86	37.95	38.04	245,493	-0.81(-2.08%)
Nov 10, 2015	38.69	39.12	38.45	38.85	329,090	+0.14(+0.36%)
Nov 09, 2015	39.05	39.46	38.59	38.71	273,854	-0.43(-1.10%)
Nov 06, 2015	39.00	39.29	38.59	39.14	445,141	-0.18(-0.46%)
Nov 05, 2015	39.51	39.99	39.19	39.32	738,714	-0.46(-1.16%)
Nov 04, 2015	40.22	40.26	39.49	39.78	601,829	-0.38(-0.95%)
Nov 03, 2015	39.43	40.42	39.37	40.16	991,330	+0.98(+2.50%)
Nov 02, 2015	38.07	39.35	38.02	39.18	650,861	+0.87(+2.27%)
Oct 30, 2015	38.15	38.67	37.77	38.31	564,541	+0.30(+0.79%)
Oct 29, 2015	37.69	38.41	37.64	38.01	430,931	+0.15(+0.40%)
Oct 28, 2015	37.14	38.08	36.98	37.86	692,816	+0.90(+2.44%)
Oct 27, 2015	37.01	37.08	36.61	36.96	538,602	-0.45(-1.20%)
Oct 26, 2015	38.23	38.23	37.41	37.41	530,775	-0.96(-2.50%)
Oct 23, 2015	38.24	38.70	38.01	38.37	674,657	-0.10(-0.26%)
Oct 22, 2015	37.97	38.51	37.93	38.47	1,047,053	+0.75(+1.99%)
Oct 21, 2015	38.05	38.22	37.68	37.72	716,778	-0.49(-1.28%)
Oct 20, 2015	38.06	38.41	37.85	38.21	470,597	+0.13(+0.34%)
Oct 19, 2015	38.50	38.52	37.92	38.08	592,728	-0.82(-2.11%)
Oct 16, 2015	39.02	39.12	38.41	38.90	703,489	+0.01(+0.03%)
Oct 15, 2015	38.12	38.89	37.90	38.89	568,143	+0.66(+1.73%)
Oct 14, 2015	37.77	38.36	37.74	38.23	590,625	+0.36(+0.95%)
Oct 13, 2015	37.89	38.41	37.73	37.87	563,330	-0.34(-0.89%)
Oct 12, 2015	38.75	38.77	37.87	38.21	481,393	-0.53(-1.37%)
Oct 09, 2015	39.13	39.13	38.50	38.74	809,441	-0.27(-0.69%)
Oct 08, 2015	38.20	39.11	37.93	39.01	754,085	+0.75(+1.96%)
Oct 07, 2015	38.18	38.69	37.43	38.26	750,740	+0.50(+1.32%)
Oct 06, 2015	37.01	37.99	36.78	37.76	1,118,040	+0.88(+2.39%)
Oct 05, 2015	36.23	36.96	36.17	36.88	1,091,445	+1.06(+2.96%)
Oct 02, 2015	34.00	35.82	33.94	35.82	873,618	+1.46(+4.25%)

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.