US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.65	30.65	30.10	30.11	255,923	-0.43(-1.41%)
Dec 28, 2007	30.75	30.75	30.26	30.54	259,222	+0.30(+0.99%)
Dec 27, 2007	30.58	30.67	30.03	30.24	477,881	-0.33(-1.08%)
Dec 26, 2007	30.37	30.65	30.27	30.57	1,105,512	+0.32(+1.06%)
Dec 24, 2007	30.55	30.55	29.78	30.25	145,126	+0.13(+0.45%)
Dec 21, 2007	29.45	30.11	29.45	30.11	202,449	+0.78(+2.65%)
Dec 20, 2007	29.13	29.34	28.96	29.34	474,506	+0.35(+1.19%)
Dec 19, 2007	28.33	29.23	28.33	28.99	766,124	+0.16(+0.54%)
Dec 18, 2007	29.07	29.07	28.36	28.83	1,521,785	+0.50(+1.78%)
Dec 17, 2007	28.79	28.97	28.33	28.33	835,276	-0.71(-2.43%)
Dec 14, 2007	29.30	29.48	29.04	29.04	1,083,670	-0.45(-1.51%)
Dec 13, 2007	29.40	29.59	29.11	29.48	1,133,719	+0.01(+0.02%)
Dec 12, 2007	29.34	29.66	29.12	29.48	1,161,015	+0.71(+2.46%)
Dec 11, 2007	29.34	29.59	28.65	28.77	782,507	-0.63(-2.13%)
Dec 10, 2007	29.14	29.41	29.06	29.39	823,902	+0.35(+1.20%)
Dec 07, 2007	29.23	29.26	28.94	29.05	868,487	-0.13(-0.43%)
Dec 06, 2007	28.37	29.21	28.36	29.17	945,827	+0.75(+2.65%)
Dec 05, 2007	28.27	28.61	28.19	28.42	1,352,546	+0.54(+1.93%)
Dec 04, 2007	28.03	28.03	27.85	27.88	127,839	-0.27(-0.95%)

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.