US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	24.23	23.86	23.86	23.86	250,805	-0.34(-1.42%)
Dec 30, 2009	24.18	24.25	24.15	24.20	146,068	-0.01(-0.05%)
Dec 29, 2009	24.25	24.29	24.20	24.21	132,923	+0.01(+0.05%)
Dec 28, 2009	24.18	24.24	24.11	24.20	139,974	+0.04(+0.17%)
Dec 24, 2009	24.06	24.20	24.04	24.16	61,578	+0.16(+0.66%)
Dec 23, 2009	24.10	24.10	23.91	24.00	293,783	-0.18(-0.76%)
Dec 22, 2009	24.43	24.43	24.16	24.18	208,904	-0.14(-0.58%)
Dec 21, 2009	24.32	24.45	24.22	24.32	203,813	+0.11(+0.46%)
Dec 18, 2009	24.33	24.34	24.06	24.21	175,572	+0.09(+0.36%)
Dec 17, 2009	24.10	24.24	24.01	24.13	281,027	-0.12(-0.51%)
Dec 16, 2009	24.47	24.47	24.21	24.25	391,296	-0.07(-0.29%)
Dec 15, 2009	24.35	24.35	24.19	24.32	321,384	-0.06(-0.24%)
Dec 14, 2009	24.40	24.41	24.27	24.38	858,505	+0.12(+0.50%)
Dec 11, 2009	24.01	24.26	23.91	24.26	374,555	+0.39(+1.63%)
Dec 10, 2009	23.79	23.92	23.67	23.87	386,073	+0.27(+1.15%)
Dec 09, 2009	23.62	23.62	23.43	23.60	280,108	+0.05(+0.20%)
Dec 08, 2009	23.56	23.63	23.31	23.55	414,116	-0.05(-0.23%)
Dec 07, 2009	23.48	23.72	23.46	23.60	165,111	+0.18(+0.79%)
Dec 04, 2009	23.73	23.80	23.16	23.42	218,093	-0.04(-0.18%)
Dec 03, 2009	23.53	23.67	23.41	23.46	210,811	+0.03(+0.12%)
Dec 02, 2009	23.18	23.46	23.18	23.43	215,701	+0.28(+1.20%)
Dec 01, 2009	22.92	23.18	22.92	23.15	205,418	+0.37(+1.61%)
Nov 30, 2009	22.73	22.79	22.61	22.79	133,447	+0.15(+0.66%)
Nov 27, 2009	22.61	22.83	22.42	22.64	98,798	-0.33(-1.46%)
Nov 25, 2009	22.77	23.02	22.74	22.97	101,748	+0.21(+0.94%)
Nov 24, 2009	22.65	22.76	22.58	22.76	125,832	+0.08(+0.35%)
Nov 23, 2009	22.59	22.80	22.59	22.68	211,999	+0.29(+1.31%)
Nov 20, 2009	22.28	22.40	22.27	22.39	104,168	+0.05(+0.21%)
Nov 19, 2009	22.57	22.61	22.25	22.34	174,315	-0.30(-1.34%)
Nov 18, 2009	22.66	22.77	22.61	22.64	67,501	-0.09(-0.41%)
Nov 17, 2009	22.76	22.79	22.66	22.73	71,510	-0.05(-0.24%)
Nov 16, 2009	22.62	22.83	22.62	22.79	79,953	+0.30(+1.32%)
Nov 13, 2009	22.36	22.57	22.24	22.49	69,366	+0.20(+0.89%)
Nov 12, 2009	22.64	22.67	22.28	22.29	110,686	-0.31(-1.35%)
Nov 11, 2009	22.77	22.78	22.57	22.60	85,524	-0.05(-0.23%)
Nov 10, 2009	22.56	22.70	22.47	22.65	82,151	+0.09(+0.38%)
Nov 09, 2009	22.32	22.57	22.30	22.56	56,020	+0.40(+1.80%)
Nov 06, 2009	22.19	22.31	22.08	22.17	78,824	-0.07(-0.30%)
Nov 05, 2009	22.03	22.25	21.99	22.23	69,347	+0.37(+1.69%)
Nov 04, 2009	21.72	22.15	21.72	21.86	164,967	+0.14(+0.66%)
Nov 03, 2009	21.66	21.80	21.62	21.72	203,603	-0.02(-0.10%)
Nov 02, 2009	21.82	22.02	21.56	21.74	241,556	-0.07(-0.31%)
Oct 30, 2009	22.17	22.23	21.75	21.81	529,571	-0.43(-1.95%)
Oct 29, 2009	22.12	22.25	21.99	22.24	179,429	+0.21(+0.96%)
Oct 28, 2009	22.22	22.32	22.01	22.03	650,776	-0.23(-1.03%)
Oct 27, 2009	22.33	22.52	22.21	22.26	541,478	-0.08(-0.36%)
Oct 26, 2009	22.64	22.94	22.26	22.34	1,177,598	-0.30(-1.32%)
Oct 23, 2009	22.73	22.74	22.55	22.64	364,125	-0.37(-1.59%)
Oct 22, 2009	22.90	23.02	22.78	23.01	319,629	+0.06(+0.28%)
Oct 21, 2009	22.95	23.24	22.93	22.94	286,710	-0.01(-0.03%)
Oct 20, 2009	22.87	22.98	22.87	22.95	118,508	-0.25(-1.06%)
Oct 19, 2009	22.90	23.26	22.83	23.20	91,963	+0.30(+1.30%)
Oct 16, 2009	22.77	22.98	22.66	22.90	175,271	+0.03(+0.15%)
Oct 15, 2009	22.63	22.87	22.62	22.86	122,461	+0.20(+0.89%)
Oct 14, 2009	22.69	22.76	22.58	22.66	193,458	+0.09(+0.39%)
Oct 13, 2009	22.67	22.68	22.53	22.57	173,209	-0.13(-0.58%)
Oct 12, 2009	22.67	22.78	22.62	22.70	170,334	+0.15(+0.65%)
Oct 09, 2009	22.47	22.60	22.47	22.56	48,621	+0.13(+0.60%)
Oct 08, 2009	22.50	22.50	22.36	22.42	147,727	+0.06(+0.29%)
Oct 07, 2009	22.31	22.41	22.25	22.36	258,984	-0.03(-0.14%)
Oct 06, 2009	22.33	22.46	22.22	22.39	84,740	+0.15(+0.69%)
Oct 05, 2009	22.03	22.25	21.82	22.24	165,343	+0.29(+1.32%)
Oct 02, 2009	22.01	22.04	21.85	21.95	336,000	-0.20(-0.91%)

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.