US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	40.22	40.27	39.77	40.14	964,204	+0.00(+0.00%)
Jan 30, 2017	40.81	40.81	39.94	40.14	846,846	-0.79(-1.93%)
Jan 27, 2017	41.06	41.14	40.80	40.93	535,933	-0.42(-1.02%)
Jan 26, 2017	41.48	41.53	41.26	41.35	320,320	+0.01(+0.02%)
Jan 25, 2017	41.14	41.46	41.11	41.34	480,952	+0.28(+0.68%)
Jan 24, 2017	40.82	41.24	40.73	41.06	454,075	+0.45(+1.11%)
Jan 23, 2017	40.91	40.97	40.45	40.61	636,334	-0.51(-1.24%)
Jan 20, 2017	41.18	41.32	40.97	41.12	356,979	+0.26(+0.64%)
Jan 19, 2017	41.08	41.18	40.82	40.86	571,959	-0.31(-0.75%)
Jan 18, 2017	41.10	41.30	41.04	41.17	607,490	-0.15(-0.36%)
Jan 17, 2017	41.22	41.42	41.16	41.32	586,147	+0.27(+0.66%)
Jan 13, 2017		41.05	41.05	41.05	0	-0.09(-0.22%)
Jan 12, 2017	41.58	41.60	41.02	41.14	488,516	-0.21(-0.51%)
Jan 11, 2017	41.06	41.42	40.87	41.35	817,098	+0.45(+1.10%)
Jan 10, 2017	41.22	41.32	40.87	40.90	478,697	-0.35(-0.85%)
Jan 09, 2017	41.61	41.63	41.22	41.25	633,458	-0.66(-1.57%)
Jan 06, 2017	42.03	42.03	41.62	41.91	357,758	+0.04(+0.10%)
Jan 05, 2017	42.13	42.21	41.69	41.87	943,529	-0.15(-0.36%)
Jan 04, 2017	42.11	42.17	41.86	42.02	825,044	-0.06(-0.14%)
Jan 03, 2017	42.10	42.38	41.60	42.08	4,589,561	+0.54(+1.30%)
Dec 30, 2016		41.54	41.54	41.54	0	-0.11(-0.26%)
Dec 29, 2016	41.80	41.81	41.56	41.65	510,915	-0.14(-0.34%)
Dec 28, 2016	42.27	42.31	41.74	41.79	421,760	-0.39(-0.92%)
Dec 27, 2016	42.22	42.34	42.13	42.18	500,849	+0.08(+0.19%)
Dec 23, 2016		42.10	42.10	42.10	0	-0.04(-0.09%)
Dec 22, 2016	41.98	42.24	41.93	42.14	485,146	+0.14(+0.33%)
Dec 21, 2016	42.06	42.18	41.87	42.00	789,707	-0.10(-0.24%)
Dec 20, 2016	42.42	42.49	42.03	42.10	485,011	-0.11(-0.26%)
Dec 19, 2016	42.44	42.47	42.13	42.21	1,144,757	-0.19(-0.45%)
Dec 16, 2016	42.43	42.47	42.21	42.40	899,063	+0.25(+0.59%)
Dec 15, 2016	41.79	42.28	41.61	42.15	822,810	+0.13(+0.31%)
Dec 14, 2016	42.69	42.85	41.91	42.02	1,399,325	-0.96(-2.23%)
Dec 13, 2016	42.82	43.25	42.38	42.98	1,207,242	+0.52(+1.22%)
Dec 12, 2016	43.31	43.31	42.30	42.46	908,069	+0.27(+0.64%)
Dec 09, 2016	42.25	42.26	41.96	42.19	719,311	+0.11(+0.26%)
Dec 08, 2016	41.96	42.09	41.61	42.08	900,108	+0.28(+0.67%)
Dec 07, 2016	41.40	41.84	41.40	41.80	1,607,496	+0.26(+0.63%)
Dec 06, 2016	41.29	41.65	41.06	41.54	1,554,616	-0.03(-0.07%)
Dec 05, 2016	41.60	41.89	41.43	41.57	856,806	+0.33(+0.80%)
Dec 02, 2016	41.07	41.42	40.99	41.24	1,039,076	+0.09(+0.22%)
Dec 01, 2016	41.68	41.91	41.10	41.15	3,760,655	+0.08(+0.19%)
Nov 30, 2016	40.35	41.38	40.34	41.07	2,576,626	+2.10(+5.39%)
Nov 29, 2016	38.89	39.17	38.57	38.97	1,489,352	-0.42(-1.07%)
Nov 28, 2016	40.22	40.25	39.39	39.39	1,418,148	-0.63(-1.57%)
Nov 25, 2016	40.02	40.09	39.81	40.02	238,344	-0.21(-0.52%)
Nov 23, 2016		40.23	40.23	40.23	0	+0.19(+0.47%)
Nov 22, 2016	40.05	40.26	39.56	40.04	1,801,196	-0.02(-0.05%)
Nov 21, 2016	39.68	40.10	39.68	40.06	1,509,925	+0.90(+2.30%)
Nov 18, 2016	39.14	39.34	38.92	39.16	985,160	+0.19(+0.49%)
Nov 17, 2016	39.50	39.78	38.87	38.97	941,066	-0.26(-0.66%)
Nov 16, 2016	39.39	39.65	39.09	39.23	828,402	-0.28(-0.71%)
Nov 15, 2016	38.73	39.51	38.73	39.51	1,819,074	+1.05(+2.73%)
Nov 14, 2016	38.12	38.46	37.88	38.46	814,974	+0.18(+0.47%)
Nov 11, 2016	38.71	38.72	37.92	38.28	1,503,393	-0.59(-1.52%)
Nov 10, 2016	38.80	39.21	38.59	38.87	2,086,192	+0.05(+0.13%)
Nov 09, 2016	38.25	39.01	37.82	38.82	2,009,353	+0.73(+1.92%)
Nov 08, 2016	37.88	38.33	37.81	38.09	985,006	+0.08(+0.21%)
Nov 07, 2016	37.69	38.04	37.69	38.01	1,011,151	+0.77(+2.07%)
Nov 04, 2016	37.33	37.57	36.98	37.24	1,515,137	-0.18(-0.48%)
Nov 03, 2016	37.30	37.53	37.10	37.42	1,036,891	+0.17(+0.46%)
Nov 02, 2016	37.35	37.47	36.84	37.25	1,360,078	-0.41(-1.09%)

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.