US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.65	39.65	39.65	0	-0.09(-0.23%)
Dec 28, 2017	39.67	39.77	39.63	39.74	207,553	+0.08(+0.20%)
Dec 27, 2017	39.80	39.84	39.62	39.66	1,054,560	-0.18(-0.45%)
Dec 26, 2017	39.57	39.88	39.51	39.84	181,722	+0.36(+0.91%)
Dec 22, 2017	39.49	39.60	39.23	39.48	325,244	+0.10(+0.25%)
Dec 21, 2017	38.51	39.47	38.51	39.38	1,029,446	+0.85(+2.21%)
Dec 20, 2017	38.16	38.58	37.98	38.53	285,733	+0.57(+1.50%)
Dec 19, 2017	38.10	38.21	37.93	37.96	337,946	-0.17(-0.45%)
Dec 18, 2017	37.90	38.33	37.90	38.13	237,958	+0.31(+0.82%)
Dec 15, 2017	38.10	38.12	37.78	37.82	747,821	-0.05(-0.13%)
Dec 14, 2017	37.91	38.17	37.87	37.87	237,237	-0.17(-0.45%)
Dec 13, 2017	38.10	38.16	37.97	38.04	280,437	-0.06(-0.16%)
Dec 12, 2017	38.29	38.39	38.07	38.10	340,298	-0.15(-0.39%)
Dec 11, 2017	37.97	38.41	37.97	38.25	342,386	+0.33(+0.87%)
Dec 08, 2017	37.79	37.96	37.62	37.92	172,113	+0.31(+0.82%)
Dec 07, 2017	37.47	37.62	37.36	37.61	256,195	+0.17(+0.45%)
Dec 06, 2017	37.85	37.87	37.40	37.44	356,433	-0.53(-1.40%)
Dec 05, 2017	38.19	38.28	37.93	37.97	311,217	-0.20(-0.52%)
Dec 04, 2017	38.16	38.75	38.12	38.17	416,607	-0.04(-0.10%)
Dec 01, 2017	38.05	38.45	38.04	38.21	517,122	+0.33(+0.87%)
Nov 30, 2017	37.37	37.91	37.37	37.88	831,243	+0.64(+1.72%)
Nov 29, 2017	37.01	37.32	36.96	37.24	324,873	+0.17(+0.46%)
Nov 28, 2017	36.80	37.12	36.80	37.07	194,481	+0.29(+0.79%)
Nov 27, 2017	37.00	37.05	36.74	36.78	482,423	-0.41(-1.10%)
Nov 24, 2017	37.23	37.32	37.19	37.19	69,878	+0.08(+0.22%)
Nov 22, 2017	37.13	37.23	37.08	37.11	271,247	+0.21(+0.57%)
Nov 21, 2017	36.96	37.13	36.85	36.90	260,234	+0.05(+0.14%)
Nov 20, 2017	36.86	36.92	36.66	36.85	275,032	-0.07(-0.19%)
Nov 17, 2017	36.78	37.00	36.74	36.92	280,936	+0.20(+0.54%)
Nov 16, 2017	36.77	36.86	36.63	36.72	1,144,466	-0.13(-0.35%)
Nov 15, 2017	36.91	37.07	36.73	36.85	583,311	-0.42(-1.13%)
Nov 14, 2017	37.72	37.78	37.25	37.27	588,638	-0.66(-1.74%)
Nov 13, 2017	38.05	38.21	37.89	37.93	178,760	-0.25(-0.65%)
Nov 10, 2017	38.29	38.33	37.90	38.18	343,083	-0.17(-0.44%)
Nov 09, 2017	38.15	38.42	38.04	38.35	343,365	+0.13(+0.34%)
Nov 08, 2017	38.28	38.43	38.01	38.22	311,313	-0.18(-0.47%)
Nov 07, 2017	38.50	38.57	38.22	38.40	158,175	-0.09(-0.23%)
Nov 06, 2017	37.72	38.52	37.72	38.49	522,386	+0.88(+2.34%)
Nov 03, 2017	37.39	37.75	37.39	37.61	274,548	+0.17(+0.45%)
Nov 02, 2017	37.49	37.66	37.23	37.44	178,071	-0.12(-0.32%)
Nov 01, 2017	37.38	37.73	37.36	37.56	435,004	+0.46(+1.24%)
Oct 31, 2017	36.90	37.22	36.84	37.10	143,188	+0.13(+0.35%)
Oct 30, 2017		37.07	36.78	36.97	224,391	+0.17(+0.46%)
Oct 27, 2017	36.39	36.93	36.18	36.80	275,767	+0.19(+0.52%)
Oct 26, 2017	36.60	36.67	36.39	36.61	209,693	+0.07(+0.19%)
Oct 25, 2017	36.72	36.83	36.41	36.54	267,837	-0.28(-0.76%)
Oct 24, 2017	36.85	36.97	36.72	36.82	135,601	+0.12(+0.33%)
Oct 23, 2017	36.90	37.11	36.70	36.70	271,828	-0.28(-0.76%)
Oct 20, 2017	36.96	36.98	36.75	36.98	193,412	+0.09(+0.24%)
Oct 19, 2017	36.81	37.06	36.73	36.89	180,081	-0.15(-0.40%)
Oct 18, 2017	37.27	37.45	37.00	37.04	157,567	-0.26(-0.70%)
Oct 17, 2017	37.29	37.40	37.12	37.30	123,805	+0.01(+0.03%)
Oct 16, 2017	37.43	37.53	37.24	37.29	120,336	+0.04(+0.11%)
Oct 13, 2017	37.45	37.59	37.22	37.25	138,328	+0.00(+0.00%)
Oct 12, 2017	37.05	37.31	37.05	37.25	210,886	-0.15(-0.40%)
Oct 11, 2017	37.22	37.40	37.11	37.40	171,786	+0.09(+0.24%)
Oct 10, 2017	37.53	37.66	37.26	37.31	176,091	+0.04(+0.11%)
Oct 09, 2017	37.21	37.33	37.18	37.27	160,828	+0.12(+0.32%)
Oct 06, 2017	37.20	37.34	37.04	37.15	285,378	-0.38(-1.01%)
Oct 05, 2017	37.36	37.57	37.36	37.53	196,098	+0.19(+0.51%)
Oct 04, 2017	37.41	37.48	37.22	37.34	509,161	-0.05(-0.13%)
Oct 03, 2017	37.33	37.49	37.29	37.39	233,913	-0.01(-0.03%)

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.