US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	35.84	35.98	35.37	35.73	178,790	-0.14(-0.39%)
Oct 30, 2013	36.14	36.32	35.83	35.87	261,724	-0.22(-0.60%)
Oct 29, 2013	36.08	36.17	35.98	36.09	807,136	+0.06(+0.17%)
Oct 28, 2013	36.11	36.24	35.93	36.03	6,099,420	-0.11(-0.31%)
Oct 25, 2013	35.70	36.14	35.58	36.14	116,944	+0.42(+1.18%)
Oct 24, 2013	35.78	35.78	35.58	35.72	121,135	-0.04(-0.11%)
Oct 23, 2013	35.67	36.13	35.67	35.76	526,549	-0.02(-0.05%)
Oct 22, 2013	35.44	35.88	35.39	35.78	210,829	+0.45(+1.29%)
Oct 21, 2013	35.44	35.44	35.20	35.32	455,859	-0.09(-0.26%)
Oct 18, 2013	35.28	35.48	35.26	35.41	199,605	+0.15(+0.44%)
Oct 17, 2013	34.52	35.30	34.46	35.26	272,435	+0.56(+1.63%)
Oct 16, 2013	34.49	34.71	34.42	34.70	272,754	+0.34(+0.98%)
Oct 15, 2013	34.76	34.76	34.31	34.36	1,919,175	-0.47(-1.35%)
Oct 14, 2013	34.88	34.89	34.37	34.83	14,680,093	-0.22(-0.64%)
Oct 11, 2013	34.80	35.09	34.74	35.05	289,927	+0.16(+0.46%)
Oct 10, 2013	34.54	34.91	34.22	34.89	477,709	+0.57(+1.65%)
Oct 09, 2013	34.30	34.77	34.29	34.32	845,866	+0.13(+0.38%)
Oct 08, 2013	34.13	34.48	34.02	34.19	268,072	+0.16(+0.48%)
Oct 07, 2013	34.14	34.30	33.99	34.03	191,842	-0.16(-0.46%)
Oct 04, 2013	34.22	34.32	34.11	34.19	314,440	+0.03(+0.10%)
Oct 03, 2013	34.48	34.48	34.03	34.15	979,571	-0.42(-1.21%)
Oct 02, 2013	34.45	34.63	34.30	34.57	247,600	+0.01(+0.03%)
Oct 01, 2013	34.45	34.66	34.44	34.56	244,669	+0.15(+0.45%)
Sep 30, 2013	34.30	34.47	34.23	34.41	488,040	-0.05(-0.14%)
Sep 27, 2013	34.56	34.69	34.35	34.45	295,966	-0.23(-0.67%)
Sep 26, 2013	34.77	34.83	34.55	34.69	309,790	+0.01(+0.04%)
Sep 25, 2013	34.86	34.96	34.67	34.67	1,105,184	-0.23(-0.66%)
Sep 24, 2013	34.95	34.98	34.78	34.90	859,109	-0.02(-0.05%)
Sep 23, 2013	34.43	35.02	34.33	34.92	17,175,586	+0.45(+1.30%)
Sep 20, 2013	34.96	34.96	34.47	34.47	342,607	-0.48(-1.38%)
Sep 19, 2013	35.11	35.30	34.84	34.95	547,981	-0.13(-0.38%)
Sep 18, 2013	34.06	35.20	34.01	35.09	469,294	+0.98(+2.89%)
Sep 17, 2013	33.91	34.13	33.91	34.10	834,957	+0.20(+0.60%)
Sep 16, 2013	34.37	34.37	33.85	33.90	13,245,429	+0.02(+0.06%)
Sep 13, 2013	33.75	33.93	33.73	33.88	200,289	+0.28(+0.82%)
Sep 12, 2013	33.81	33.96	33.59	33.60	369,265	-0.09(-0.27%)
Sep 11, 2013	33.97	33.99	33.56	33.69	1,027,142	-0.33(-0.96%)
Sep 10, 2013	33.91	34.02	33.75	34.02	262,816	+0.23(+0.69%)
Sep 09, 2013	33.65	33.79	33.52	33.79	416,554	+0.17(+0.50%)
Sep 06, 2013	33.59	33.83	33.59	33.62	303,760	+0.19(+0.57%)
Sep 05, 2013	33.57	33.62	33.36	33.43	264,778	-0.15(-0.45%)
Sep 04, 2013	33.58	33.64	33.30	33.58	744,137	+0.01(+0.04%)
Sep 03, 2013	34.21	34.27	33.54	33.57	1,817,686	-0.37(-1.10%)
Aug 30, 2013	34.03	34.18	33.87	33.94	254,008	-0.09(-0.27%)
Aug 29, 2013	34.07	34.20	33.93	34.03	226,657	-0.15(-0.45%)
Aug 28, 2013	34.05	34.28	33.93	34.19	402,044	+0.12(+0.36%)
Aug 27, 2013	33.89	34.26	33.87	34.06	505,906	-0.07(-0.20%)
Aug 26, 2013	34.43	34.43	34.09	34.13	2,036,116	-0.23(-0.66%)
Aug 23, 2013	34.13	34.43	34.02	34.36	246,117	+0.23(+0.68%)
Aug 22, 2013	33.99	34.27	33.88	34.13	218,158	+0.23(+0.66%)
Aug 21, 2013	33.99	34.14	33.78	33.90	464,764	-0.36(-1.06%)
Aug 20, 2013	33.97	34.49	33.97	34.26	346,506	+0.30(+0.89%)
Aug 19, 2013	34.27	34.32	33.90	33.96	370,827	-0.29(-0.84%)
Aug 16, 2013	34.55	34.56	34.08	34.25	302,362	-0.34(-0.99%)
Aug 15, 2013	34.90	34.90	34.57	34.59	585,772	-0.49(-1.39%)
Aug 14, 2013	35.34	35.34	34.92	35.08	519,780	-0.25(-0.72%)
Aug 13, 2013	35.54	35.54	35.29	35.33	295,120	-0.21(-0.58%)
Aug 12, 2013	35.59	35.59	35.41	35.54	295,307	-0.15(-0.41%)
Aug 09, 2013	35.96	35.98	35.68	35.68	324,614	-0.24(-0.66%)
Aug 08, 2013	35.85	36.02	35.73	35.92	257,148	+0.09(+0.25%)
Aug 07, 2013	35.49	35.84	35.49	35.83	265,576	+0.17(+0.49%)
Aug 06, 2013	35.87	35.90	35.62	35.66	182,907	-0.23(-0.65%)
Aug 05, 2013	36.07	36.07	35.89	35.89	309,877	-0.22(-0.61%)
Aug 02, 2013	36.23	36.23	35.93	36.11	200,908	-0.07(-0.18%)

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.