US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	36.49	37.48	35.96	37.33	2,493,210	+0.44(+1.19%)
Aug 28, 2015	36.01	37.29	35.97	36.89	2,619,896	+0.75(+2.08%)
Aug 27, 2015	35.04	36.17	35.04	36.14	3,452,909	+1.78(+5.18%)
Aug 26, 2015	34.01	34.40	33.38	34.36	1,719,976	+1.12(+3.37%)
Aug 25, 2015	35.07	35.08	33.23	33.24	1,815,203	-0.46(-1.36%)
Aug 24, 2015	33.72	35.02	32.76	33.70	2,249,846	-1.73(-4.88%)
Aug 21, 2015	36.38	36.80	35.43	35.43	1,992,830	-1.34(-3.64%)
Aug 20, 2015	37.52	37.79	36.77	36.77	1,061,643	-0.87(-2.31%)
Aug 19, 2015	38.62	38.62	37.48	37.64	904,523	-1.11(-2.86%)
Aug 18, 2015	38.81	38.95	38.56	38.75	413,436	-0.14(-0.36%)
Aug 17, 2015	38.67	39.12	38.53	38.89	826,893	+0.04(+0.10%)
Aug 14, 2015	39.01	39.31	38.79	38.85	869,341	-0.11(-0.28%)
Aug 13, 2015	39.33	39.43	38.93	38.96	751,257	-0.63(-1.59%)
Aug 12, 2015	38.71	39.65	38.54	39.59	1,036,386	+0.70(+1.80%)
Aug 11, 2015	38.24	38.89	38.04	38.89	1,379,613	+0.04(+0.10%)
Aug 10, 2015	37.74	38.88	37.74	38.85	686,775	+1.24(+3.30%)
Aug 07, 2015	38.22	38.51	37.51	37.61	709,515	-0.76(-1.98%)
Aug 06, 2015	37.53	38.44	37.25	38.37	1,358,723	+0.68(+1.80%)
Aug 05, 2015	38.34	38.66	37.65	37.69	1,230,243	-0.24(-0.63%)
Aug 04, 2015	38.29	38.56	37.80	37.93	782,807	-0.15(-0.39%)
Aug 03, 2015	38.56	38.73	38.00	38.08	1,352,674	-0.81(-2.08%)
Jul 31, 2015	39.55	39.57	38.85	38.89	655,646	-1.04(-2.60%)
Jul 30, 2015	40.07	40.19	39.70	39.93	768,212	-0.22(-0.55%)
Jul 29, 2015	39.41	40.17	39.33	40.15	1,421,392	+0.59(+1.49%)
Jul 28, 2015	38.50	39.73	38.45	39.56	1,222,036	+1.16(+3.02%)
Jul 27, 2015	38.53	38.83	38.22	38.40	1,233,221	-0.57(-1.46%)
Jul 24, 2015	39.80	39.80	38.82	38.97	706,013	-0.81(-2.04%)
Jul 23, 2015	39.92	40.15	39.49	39.78	692,215	-0.07(-0.18%)
Jul 22, 2015	40.07	40.22	39.79	39.85	1,474,212	-0.29(-0.72%)
Jul 21, 2015	40.13	40.55	40.03	40.14	1,068,729	+0.04(+0.10%)
Jul 20, 2015	40.62	40.71	40.07	40.10	1,130,041	-0.54(-1.33%)
Jul 17, 2015	41.09	41.09	40.51	40.64	1,293,420	-0.49(-1.19%)
Jul 16, 2015	41.33	41.47	41.06	41.13	799,786	-0.02(-0.05%)
Jul 15, 2015	41.79	41.88	41.01	41.15	886,093	-0.77(-1.84%)
Jul 14, 2015	41.34	42.02	41.34	41.92	953,338	+0.41(+0.99%)
Jul 13, 2015	41.42	41.62	41.27	41.51	1,098,540	+0.28(+0.68%)
Jul 10, 2015	41.27	41.53	41.06	41.23	755,776	+0.17(+0.41%)
Jul 09, 2015	41.36	41.61	41.06	41.06	933,207	+0.16(+0.40%)
Jul 08, 2015	41.48	41.74	40.73	40.90	606,778	-0.84(-2.02%)
Jul 07, 2015	41.19	41.88	40.69	41.74	775,578	+0.42(+1.02%)
Jul 06, 2015	41.36	41.74	41.18	41.32	574,084	-0.58(-1.38%)
Jul 02, 2015	41.85	41.90	41.90	41.90	411,900	+0.25(+0.60%)
Jul 01, 2015	42.42	42.51	41.62	41.65	1,002,334	-0.73(-1.72%)
Jun 30, 2015	42.60	42.60	42.14	42.38	450,514	+0.28(+0.67%)
Jun 29, 2015	42.41	42.63	42.09	42.10	850,455	-0.79(-1.84%)
Jun 26, 2015	42.79	42.93	42.55	42.89	624,914	+0.08(+0.19%)
Jun 25, 2015	43.29	43.33	42.81	42.81	438,604	-0.47(-1.10%)
Jun 24, 2015	43.47	43.69	43.28	43.28	345,209	-0.62(-1.42%)
Jun 23, 2015	43.71	43.96	43.63	43.91	517,592	+0.18(+0.41%)
Jun 22, 2015	43.67	43.76	43.40	43.73	517,082	+0.46(+1.06%)
Jun 19, 2015	43.37	43.70	43.27	43.27	624,698	-0.43(-0.98%)
Jun 18, 2015	43.80	44.06	43.67	43.70	783,061	-0.04(-0.09%)
Jun 17, 2015	44.07	44.23	43.51	43.74	750,484	-0.08(-0.18%)
Jun 16, 2015	43.54	43.84	43.37	43.82	716,179	+0.34(+0.78%)
Jun 15, 2015	43.31	43.60	43.17	43.48	456,396	-0.10(-0.23%)
Jun 12, 2015	43.89	43.89	43.53	43.58	526,302	-0.52(-1.18%)
Jun 11, 2015	44.32	44.43	44.05	44.10	422,975	-0.17(-0.38%)
Jun 10, 2015	44.24	44.37	44.12	44.27	531,092	+0.58(+1.33%)
Jun 09, 2015	43.95	44.24	43.69	43.69	651,331	-0.02(-0.05%)
Jun 08, 2015	43.83	44.02	43.61	43.71	794,190	-0.23(-0.52%)
Jun 05, 2015	43.48	44.30	43.41	43.94	720,681	+0.32(+0.73%)
Jun 04, 2015	44.00	44.05	43.55	43.62	790,055	-0.54(-1.22%)
Jun 03, 2015	44.30	44.70	44.15	44.16	576,981	-0.32(-0.72%)
Jun 02, 2015	44.28	44.69	44.12	44.48	379,324	+0.29(+0.66%)

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.