US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	32.39	32.46	31.84	31.89	1,680,912	-0.35(-1.09%)
Feb 26, 2016	32.60	32.66	32.15	32.24	846,226	+0.17(+0.53%)
Feb 25, 2016	31.91	32.08	31.39	32.07	1,022,600	+0.07(+0.22%)
Feb 24, 2016	31.10	32.05	30.99	32.00	1,755,510	+0.35(+1.11%)
Feb 23, 2016	32.46	32.60	31.60	31.65	1,083,485	-1.10(-3.36%)
Feb 22, 2016	32.59	32.89	32.48	32.75	892,944	+0.77(+2.41%)
Feb 19, 2016	31.70	32.00	31.41	31.98	1,235,566	-0.14(-0.44%)
Feb 18, 2016	32.75	32.80	31.94	32.12	1,454,187	-0.30(-0.93%)
Feb 17, 2016	31.97	32.59	31.72	32.42	1,696,292	+0.93(+2.95%)
Feb 16, 2016	31.72	31.73	31.02	31.49	2,345,598	+0.30(+0.96%)
Feb 12, 2016	30.84	31.19	31.19	31.19	1,322,500	+0.82(+2.70%)
Feb 11, 2016	29.97	30.61	29.57	30.37	2,240,913	-0.15(-0.49%)
Feb 10, 2016	30.64	31.26	30.29	30.52	1,841,527	-0.18(-0.59%)
Feb 09, 2016	30.92	31.27	30.20	30.70	2,075,817	-0.70(-2.23%)
Feb 08, 2016	30.80	31.60	30.46	31.40	2,194,837	-0.06(-0.19%)
Feb 05, 2016	31.79	31.84	31.20	31.46	1,610,216	-0.70(-2.18%)
Feb 04, 2016	32.20	32.74	31.95	32.16	1,861,961	+0.06(+0.19%)
Feb 03, 2016	31.30	32.11	30.31	32.10	1,880,577	+1.21(+3.92%)
Feb 02, 2016	31.25	31.33	30.77	30.89	2,171,405	-1.10(-3.44%)
Feb 01, 2016	32.19	32.21	31.54	31.99	1,381,057	-0.64(-1.96%)
Jan 29, 2016	31.90	32.65	31.67	32.63	1,779,123	+0.85(+2.67%)
Jan 28, 2016	31.86	31.86	31.12	31.78	2,620,720	+0.99(+3.22%)
Jan 27, 2016	30.82	31.64	30.43	30.79	2,777,030	-0.20(-0.65%)
Jan 26, 2016	30.38	30.99	29.96	30.99	1,737,766	+1.19(+3.99%)
Jan 25, 2016	30.78	31.39	29.79	29.80	2,429,117	-1.48(-4.73%)
Jan 22, 2016	31.02	31.48	30.53	31.28	2,058,719	+1.31(+4.37%)
Jan 21, 2016	29.01	30.33	28.86	29.97	2,763,694	+0.92(+3.17%)
Jan 20, 2016	29.37	29.51	28.08	29.05	3,798,402	-0.89(-2.97%)
Jan 19, 2016	30.88	31.01	29.47	29.94	1,843,623	-0.71(-2.32%)
Jan 15, 2016	30.33	30.65	30.65	30.65	2,791,500	-0.92(-2.91%)
Jan 14, 2016	30.49	31.83	30.10	31.57	2,523,980	+1.33(+4.40%)
Jan 13, 2016	31.23	31.53	29.96	30.24	2,375,805	-0.66(-2.14%)
Jan 12, 2016	31.22	31.36	30.05	30.90	1,705,781	+0.11(+0.36%)
Jan 11, 2016	31.59	31.67	30.42	30.79	1,489,847	-0.67(-2.13%)
Jan 08, 2016	32.14	32.20	31.34	31.46	1,189,582	-0.41(-1.29%)
Jan 07, 2016	32.05	32.78	31.74	31.87	3,888,825	-0.79(-2.42%)
Jan 06, 2016	33.14	33.27	32.44	32.66	1,504,564	-1.28(-3.77%)
Jan 05, 2016	33.80	33.97	33.41	33.94	952,747	+0.14(+0.41%)
Jan 04, 2016	33.77	34.07	33.25	33.80	1,416,991	-0.06(-0.18%)
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%)

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.