US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	9.452	9.599	9.430	9.557	90,078	+0.16(+1.71%)
May 29, 2003	9.540	9.540	9.370	9.397	122,379	-0.13(-1.34%)
May 28, 2003	9.606	9.612	9.485	9.524	147,401	-0.09(-0.94%)
May 27, 2003	9.386	9.623	9.386	9.614	106,001	+0.21(+2.27%)
May 23, 2003	9.276	9.428	9.276	9.401	63,691	+0.07(+0.80%)
May 22, 2003	9.276	9.351	9.276	9.326	75,975	+0.05(+0.52%)
May 21, 2003	9.067	9.326	9.067	9.278	72,790	+0.24(+2.65%)
May 20, 2003	9.078	9.133	9.012	9.039	65,966	-0.03(-0.32%)
May 19, 2003	9.122	9.162	9.067	9.067	71,426	-0.16(-1.69%)
May 16, 2003	9.166	9.223	9.118	9.223	36,395	+0.08(+0.91%)
May 15, 2003	9.210	9.210	9.115	9.140	89,168	+0.02(+0.19%)
May 14, 2003	9.188	9.188	9.089	9.122	50,043	-0.03(-0.36%)
May 13, 2003	9.067	9.184	9.014	9.155	80,979	+0.12(+1.29%)
May 12, 2003	8.968	9.093	8.968	9.039	167,418	+0.05(+0.54%)
May 09, 2003	8.946	9.012	8.893	8.990	47,768	+0.09(+0.99%)
May 08, 2003	8.891	8.988	8.876	8.902	88,258	-0.03(-0.32%)
May 07, 2003	8.858	8.946	8.814	8.931	82,799	+0.07(+0.84%)
May 06, 2003	8.858	8.933	8.790	8.856	82,799	-0.03(-0.32%)
May 05, 2003	8.924	8.924	8.795	8.885	254,767	+0.08(+0.92%)
May 02, 2003	8.669	8.847	8.669	8.803	219,282	+0.19(+2.17%)
May 01, 2003	8.660	8.704	8.564	8.616	467,226	-0.01(-0.13%)
Apr 30, 2003	8.573	8.652	8.553	8.627	116,010	+0.04(+0.51%)
Apr 29, 2003	8.660	8.700	8.531	8.584	69,606	-0.13(-1.49%)
Apr 28, 2003	8.660	8.784	8.649	8.713	163,779	+0.04(+0.48%)
Apr 25, 2003	8.748	8.748	8.605	8.671	35,030	-0.10(-1.15%)
Apr 24, 2003	8.768	8.830	8.720	8.773	38,670	-0.03(-0.35%)
Apr 23, 2003	8.803	8.847	8.707	8.803	96,902	-0.02(-0.25%)
Apr 22, 2003	8.638	8.836	8.638	8.825	97,357	+0.12(+1.34%)
Apr 21, 2003	8.649	8.715	8.649	8.709	51,863	+0.04(+0.46%)
Apr 17, 2003	8.507	8.669	8.507	8.669	130,568	+0.14(+1.65%)
Apr 16, 2003	8.656	8.656	8.518	8.529	60,052	-0.06(-0.67%)
Apr 15, 2003	8.573	8.627	8.551	8.586	275,240	-0.05(-0.53%)
Apr 14, 2003	8.588	8.652	8.542	8.632	38,215	+0.05(+0.56%)
Apr 11, 2003	8.584	8.605	8.520	8.584	36,850	-0.05(-0.64%)
Apr 10, 2003	8.551	8.638	8.542	8.638	55,503	+0.09(+1.00%)
Apr 09, 2003	8.573	8.654	8.509	8.553	131,933	-0.01(-0.10%)
Apr 08, 2003	8.594	8.594	8.504	8.562	254,313	-0.05(-0.64%)
Apr 07, 2003	8.726	8.790	8.616	8.616	154,680	-0.09(-0.99%)
Apr 04, 2003	8.671	8.722	8.463	8.702	204,269	+0.08(+0.97%)
Apr 03, 2003	8.751	8.814	8.619	8.619	182,887	-0.18(-2.10%)
Apr 02, 2003	8.836	8.836	8.737	8.803	117,375	-0.01(-0.10%)
Apr 01, 2003	8.715	8.834	8.702	8.812	114,190	+0.10(+1.16%)
Mar 31, 2003	8.770	8.770	8.663	8.711	68,241	-0.12(-1.37%)
Mar 28, 2003	8.781	8.838	8.773	8.832	57,322	+0.08(+0.88%)
Mar 27, 2003	8.627	8.814	8.621	8.755	114,190	+0.09(+1.09%)
Mar 26, 2003	8.737	8.737	8.643	8.660	179,702	-0.04(-0.51%)
Mar 25, 2003	8.689	8.777	8.630	8.704	161,504	+0.09(+1.02%)
Mar 24, 2003	8.682	8.766	8.551	8.616	82,799	-0.12(-1.38%)
Mar 21, 2003	8.808	8.808	8.687	8.737	198,810	-0.05(-0.53%)
Mar 20, 2003	8.726	8.823	8.625	8.784	122,834	+0.06(+0.68%)
Mar 19, 2003	8.693	8.724	8.663	8.724	120,559	+0.02(+0.23%)
Mar 18, 2003	8.573	8.704	8.476	8.704	303,901	+0.14(+1.59%)
Mar 17, 2003	8.474	8.599	8.474	8.568	84,619	+0.10(+1.19%)
Mar 14, 2003	8.427	8.533	8.397	8.467	64,146	-0.00(-0.03%)
Mar 13, 2003	8.485	8.524	8.412	8.469	42,764	+0.07(+0.86%)
Mar 12, 2003	8.408	8.410	8.287	8.397	56,867	-0.18(-2.13%)
Mar 11, 2003	8.685	8.685	8.579	8.579	69,151	-0.06(-0.74%)
Mar 10, 2003	8.704	8.759	8.625	8.643	173,333	-0.12(-1.38%)
Mar 07, 2003	8.660	8.799	8.641	8.764	70,971	+0.00(+0.00%)
Mar 06, 2003	8.781	8.792	8.729	8.764	48,678	+0.00(+0.00%)
Mar 05, 2003	8.700	8.786	8.691	8.764	105,091	+0.05(+0.53%)
Mar 04, 2003	8.704	8.757	8.685	8.718	117,375	+0.02(+0.28%)

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.