US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.54	25.59	25.25	25.35	106,100	-0.19(-0.73%)
Feb 27, 2006	25.46	25.59	25.44	25.54	104,540	+0.21(+0.82%)
Feb 24, 2006	25.25	25.40	25.25	25.33	64,284	+0.09(+0.37%)
Feb 23, 2006	25.35	25.37	25.22	25.24	131,689	-0.13(-0.50%)
Feb 22, 2006	25.24	25.40	25.24	25.37	121,391	+0.15(+0.60%)
Feb 21, 2006	25.16	25.37	25.16	25.22	158,526	+0.06(+0.23%)
Feb 17, 2006	24.87	25.23	24.87	25.16	164,455	+0.28(+1.12%)
Feb 16, 2006	24.71	24.89	24.71	24.88	135,121	+0.18(+0.74%)
Feb 15, 2006	24.67	24.81	24.59	24.70	436,571	+0.06(+0.25%)
Feb 14, 2006	24.71	24.71	24.40	24.64	166,015	-0.08(-0.34%)
Feb 13, 2006	24.71	24.75	24.67	24.72	89,873	+0.01(+0.04%)
Feb 10, 2006	24.69	24.91	24.62	24.71	75,518	-0.02(-0.09%)
Feb 09, 2006	24.63	24.89	24.62	24.73	73,958	+0.06(+0.26%)
Feb 08, 2006	24.77	24.80	24.60	24.67	326,414	-0.04(-0.17%)
Feb 07, 2006	24.87	24.87	24.67	24.71	242,158	-0.15(-0.59%)
Feb 06, 2006	24.64	24.87	24.64	24.86	125,760	+0.14(+0.56%)
Feb 03, 2006	24.64	24.83	24.56	24.72	851,611	-0.16(-0.63%)
Feb 02, 2006	25.12	25.12	24.74	24.88	332,967	-0.27(-1.06%)
Feb 01, 2006	25.07	25.19	25.06	25.14	175,377	+0.01(+0.05%)
Jan 31, 2006	25.03	25.20	25.01	25.13	436,571	+0.04(+0.15%)
Jan 30, 2006	25.25	25.25	25.09	25.09	111,717	-0.14(-0.57%)
Jan 27, 2006	25.19	25.41	25.16	25.24	169,760	+0.10(+0.40%)
Jan 26, 2006	25.36	25.48	25.00	25.14	275,236	-0.15(-0.61%)
Jan 25, 2006	25.59	25.74	25.17	25.29	240,598	-0.35(-1.35%)
Jan 24, 2006	25.46	25.64	25.45	25.64	127,320	+0.19(+0.73%)
Jan 23, 2006	25.40	25.52	25.40	25.45	306,442	+0.03(+0.10%)
Jan 20, 2006	25.59	25.75	25.40	25.42	181,618	-0.18(-0.69%)
Jan 19, 2006	25.38	25.62	25.36	25.60	193,789	+0.20(+0.77%)
Jan 18, 2006	25.32	25.49	25.31	25.41	140,114	+0.04(+0.18%)
Jan 17, 2006	24.93	25.36	24.93	25.36	194,413	+0.22(+0.89%)
Jan 13, 2006	24.93	25.14	24.93	25.14	136,058	+0.19(+0.77%)
Jan 12, 2006	24.99	25.09	24.93	24.94	116,398	-0.01(-0.04%)
Jan 11, 2006	25.06	25.06	24.90	24.95	118,894	-0.05(-0.20%)
Jan 10, 2006	24.94	25.06	24.86	25.00	114,838	+0.01(+0.05%)
Jan 09, 2006	25.03	25.09	24.89	24.99	258,385	-0.06(-0.26%)
Jan 06, 2006	24.88	25.09	24.84	25.06	142,923	+0.22(+0.89%)
Jan 05, 2006	25.05	25.05	24.81	24.84	190,980	-0.16(-0.64%)
Jan 04, 2006	24.93	25.02	24.74	25.00	580,119	+0.04(+0.14%)
Jan 03, 2006	24.47	24.99	24.47	24.96	497,735	+0.46(+1.87%)
Dec 30, 2005	24.52	24.54	24.36	24.50	116,398	-0.05(-0.21%)
Dec 29, 2005	24.64	24.69	24.55	24.55	138,554	-0.08(-0.31%)
Dec 28, 2005	24.68	24.75	24.55	24.63	157,902	-0.05(-0.22%)
Dec 27, 2005	24.77	24.80	24.62	24.68	166,015	-0.13(-0.53%)
Dec 23, 2005	24.74	24.86	24.74	24.82	101,731	+0.07(+0.30%)
Dec 22, 2005	24.73	24.77	24.64	24.74	157,590	-0.11(-0.43%)
Dec 21, 2005	25.25	25.25	24.81	24.85	184,739	-0.25(-1.00%)
Dec 20, 2005	25.01	25.13	24.96	25.10	173,817	+0.08(+0.31%)
Dec 19, 2005	25.38	25.38	24.97	25.02	215,633	-0.34(-1.33%)
Dec 16, 2005	25.46	25.52	25.36	25.36	209,392	+0.01(+0.05%)
Dec 15, 2005	25.32	25.47	25.26	25.34	346,386	+0.03(+0.11%)
Dec 14, 2005	25.17	25.36	25.17	25.32	369,790	+0.28(+1.11%)
Dec 13, 2005	24.82	25.06	24.76	25.04	209,704	+0.26(+1.05%)
Dec 12, 2005	24.93	25.06	24.73	24.78	191,604	-0.12(-0.50%)
Dec 09, 2005	24.67	24.97	24.67	24.90	118,582	+0.21(+0.86%)
Dec 08, 2005	24.45	24.78	24.45	24.69	449,990	+0.24(+0.97%)
Dec 07, 2005	24.59	24.69	24.37	24.45	101,107	-0.15(-0.61%)
Dec 06, 2005	24.64	24.75	24.58	24.60	199,094	-0.04(-0.16%)
Dec 05, 2005	24.55	24.65	24.46	24.64	252,144	+0.03(+0.12%)
Dec 02, 2005	24.69	24.69	24.50	24.61	314,244	-0.05(-0.19%)

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.