US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.58	32.95	32.44	32.86	294,139	+0.46(+1.43%)
Oct 30, 2007	32.46	32.62	32.38	32.40	117,592	-0.02(-0.05%)
Oct 29, 2007	32.30	32.55	32.30	32.42	143,620	+0.16(+0.50%)
Oct 26, 2007	31.99	32.25	31.94	32.25	239,575	+0.47(+1.48%)
Oct 25, 2007	31.26	31.78	31.26	31.78	403,265	+0.63(+2.02%)
Oct 24, 2007	31.02	31.24	30.79	31.15	534,969	+0.10(+0.33%)
Oct 23, 2007	31.15	31.30	30.89	31.05	525,561	-0.01(-0.03%)
Oct 22, 2007	30.60	31.13	30.57	31.06	331,141	+0.19(+0.61%)
Oct 19, 2007	31.53	31.54	30.87	30.87	211,667	-0.73(-2.30%)
Oct 18, 2007	31.66	31.74	31.57	31.60	148,323	-0.08(-0.26%)
Oct 17, 2007	31.86	31.93	31.38	31.68	245,220	+0.01(+0.02%)
Oct 16, 2007	31.76	31.92	31.63	31.68	187,521	-0.08(-0.24%)
Oct 15, 2007	32.05	32.13	31.57	31.75	422,707	-0.35(-1.10%)
Oct 12, 2007	32.06	32.28	32.06	32.11	129,822	+0.08(+0.24%)
Oct 11, 2007	32.12	32.28	31.85	32.03	329,260	+0.14(+0.44%)
Oct 10, 2007	31.95	32.04	31.78	31.89	184,385	-0.17(-0.52%)
Oct 09, 2007	31.78	32.11	31.71	32.06	160,553	+0.39(+1.23%)
Oct 08, 2007	31.71	31.87	31.61	31.67	293,511	-0.04(-0.14%)
Oct 05, 2007	31.68	31.88	31.63	31.71	423,020	+0.16(+0.52%)
Oct 04, 2007	31.32	31.56	31.32	31.55	211,353	+0.26(+0.84%)
Oct 03, 2007	31.21	31.35	31.17	31.29	279,087	-0.04(-0.12%)
Oct 02, 2007	31.29	31.45	31.22	31.33	274,069	-0.04(-0.11%)

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.