US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.50	17.50	17.39	17.40	976,747	+0.03(+0.18%)
Oct 30, 2003	17.38	17.45	17.34	17.37	35,886	+0.06(+0.37%)
Oct 29, 2003	17.23	17.41	17.23	17.30	99,547	+0.02(+0.09%)
Oct 28, 2003	17.38	17.38	17.35	17.29	72,709	-0.06(-0.37%)
Oct 27, 2003	17.36	17.47	17.29	17.35	93,305	+0.05(+0.28%)
Oct 24, 2003	17.26	17.33	17.21	17.30	53,362	-0.04(-0.22%)
Oct 23, 2003	17.27	17.36	17.21	17.34	126,384	+0.06(+0.35%)
Oct 22, 2003	17.29	17.39	17.26	17.28	194,725	-0.11(-0.63%)
Oct 21, 2003	17.29	17.43	17.35	17.39	67,092	+0.10(+0.59%)
Oct 20, 2003	17.23	17.35	17.24	17.29	73,021	-0.01(-0.07%)
Oct 17, 2003	17.39	17.43	17.39	17.30	71,461	-0.02(-0.11%)
Oct 16, 2003	17.32	17.38	17.25	17.32	82,383	+0.05(+0.28%)
Oct 15, 2003	17.46	17.58	17.24	17.27	625,991	-0.19(-1.06%)
Oct 14, 2003	17.41	17.46	17.33	17.46	664,999	+0.07(+0.42%)
Oct 13, 2003	17.34	17.40	17.34	17.38	50,553	+0.01(+0.06%)
Oct 10, 2003	17.48	17.48	17.29	17.37	121,703	-0.02(-0.13%)
Oct 09, 2003	17.40	17.41	17.05	17.40	396,003	+0.02(+0.09%)
Oct 08, 2003	17.46	17.52	17.31	17.38	822,901	-0.06(-0.37%)
Oct 07, 2003	17.42	17.47	17.32	17.45	438,756	-0.10(-0.55%)
Oct 06, 2003	17.48	17.54	17.45	17.54	77,702	+0.14(+0.81%)
Oct 03, 2003	17.50	17.58	17.40	17.40	333,903	+0.01(+0.07%)
Oct 02, 2003	17.27	17.44	17.27	17.39	263,378	+0.08(+0.48%)
Oct 01, 2003	17.20	17.22	17.13	17.30	183,491	+0.12(+0.73%)
Sep 30, 2003	17.27	17.27	17.08	17.18	102,355	-0.09(-0.54%)
Sep 29, 2003	17.05	17.27	17.05	17.27	64,908	+0.25(+1.47%)
Sep 26, 2003	16.99	17.11	16.89	17.02	46,184	+0.12(+0.70%)
Sep 25, 2003	17.00	17.07	16.90	16.90	174,129	-0.09(-0.55%)
Sep 24, 2003	17.12	17.12	17.07	17.00	386,642	-0.08(-0.49%)
Sep 23, 2003	17.10	17.11	17.10	17.08	54,298	+0.06(+0.38%)
Sep 22, 2003	17.26	17.18	16.94	17.02	148,228	-0.24(-1.39%)
Sep 19, 2003	17.19	17.26	17.08	17.26	303,322	+0.11(+0.65%)
Sep 18, 2003	16.94	17.14	16.94	17.14	233,108	+0.22(+1.29%)
Sep 17, 2003	16.96	17.05	16.93	16.93	238,101	-0.09(-0.53%)
Sep 16, 2003	16.91	17.02	16.94	17.02	83,007	+0.13(+0.76%)
Sep 15, 2003	16.90	16.92	16.83	16.89	197,845	-0.09(-0.55%)
Sep 12, 2003	16.82	17.03	16.76	16.98	302,073	-0.06(-0.38%)
Sep 11, 2003	17.09	17.14	17.01	17.04	74,894	+0.01(+0.08%)
Sep 10, 2003	17.01	17.10	16.98	17.03	68,965	-0.05(-0.32%)
Sep 09, 2003	17.12	17.12	16.97	17.09	99,547	-0.03(-0.19%)
Sep 08, 2003	17.00	17.14	16.99	17.12	108,908	+0.12(+0.68%)
Sep 05, 2003	16.97	17.01	16.90	17.00	611,013	-0.04(-0.26%)
Sep 04, 2003	17.02	17.06	16.89	17.05	106,100	+0.04(+0.26%)
Sep 03, 2003	16.98	17.02	16.84	17.00	396,315	+0.08(+0.49%)
Sep 02, 2003	16.66	16.92	16.60	16.92	276,797	+0.40(+2.44%)
Aug 29, 2003	16.56	16.62	16.47	16.52	72,397	-0.08(-0.46%)
Aug 28, 2003	16.59	16.59	16.45	16.59	238,101	+0.04(+0.25%)
Aug 27, 2003	16.54	16.59	16.47	16.55	96,738	+0.04(+0.27%)
Aug 26, 2003	16.42	16.58	16.39	16.51	137,618	+0.07(+0.41%)
Aug 25, 2003	16.45	16.52	16.38	16.44	145,731	+0.03(+0.20%)
Aug 22, 2003	16.66	16.66	16.39	16.41	80,511	-0.19(-1.16%)
Aug 21, 2003	16.56	16.66	16.49	16.60	176,001	+0.05(+0.29%)
Aug 20, 2003	16.41	16.56	16.34	16.55	202,838	+0.21(+1.27%)
Aug 19, 2003	16.31	16.39	16.28	16.34	131,065	+0.05(+0.29%)
Aug 18, 2003	16.33	16.45	16.30	16.30	530,189	-0.13(-0.82%)
Aug 15, 2003	16.43	16.43	16.43	16.43	34,950	+0.00(+0.00%)
Aug 14, 2003	16.41	16.43	16.29	16.43	75,830	+0.03(+0.16%)
Aug 13, 2003	16.54	16.54	16.31	16.40	78,639	-0.03(-0.20%)
Aug 12, 2003	16.28	16.45	16.20	16.44	1,499,447	+0.23(+1.44%)
Aug 11, 2003	16.30	16.33	16.17	16.20	72,085	-0.07(-0.41%)
Aug 08, 2003	16.24	16.28	16.17	16.27	300,513	+0.09(+0.53%)
Aug 07, 2003	16.13	16.21	16.07	16.18	68,965	+0.12(+0.74%)
Aug 06, 2003	15.96	16.21	15.90	16.06	117,022	+0.07(+0.46%)
Aug 05, 2003	16.26	16.30	15.93	15.99	238,101	-0.25(-1.54%)
Aug 04, 2003	16.20	16.29	16.05	16.24	2,266,802	+0.04(+0.24%)

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.