US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	28.10	28.21	27.87	27.88	220,297	-0.28(-0.99%)
Sep 29, 2011	28.18	28.22	27.86	28.16	474,086	+0.40(+1.45%)
Sep 28, 2011	28.22	28.22	27.70	27.76	88,809	-0.34(-1.20%)
Sep 27, 2011	28.41	28.41	27.98	28.10	107,417	+0.14(+0.49%)
Sep 26, 2011	27.97	27.97	27.62	27.96	153,288	+0.27(+0.99%)
Sep 23, 2011	27.42	27.79	27.36	27.69	490,372	+0.24(+0.89%)
Sep 22, 2011	27.44	27.54	27.17	27.44	1,351,478	-0.51(-1.84%)
Sep 21, 2011	28.52	28.59	27.96	27.96	535,483	-0.55(-1.94%)
Sep 20, 2011	28.34	28.89	28.25	28.51	190,483	+0.32(+1.14%)
Sep 19, 2011	28.01	28.26	27.92	28.19	63,199	-0.11(-0.41%)
Sep 16, 2011	28.16	28.43	28.16	28.30	86,622	+0.22(+0.77%)
Sep 15, 2011	27.97	28.11	27.83	28.09	594,874	+0.35(+1.28%)
Sep 14, 2011	27.57	27.94	27.38	27.73	65,534	+0.25(+0.92%)
Sep 13, 2011	27.30	27.51	27.14	27.48	57,396	+0.17(+0.63%)
Sep 12, 2011	26.86	27.31	26.86	27.31	79,981	+0.20(+0.72%)
Sep 09, 2011	27.44	27.44	26.95	27.11	60,030	-0.58(-2.11%)
Sep 08, 2011	27.57	27.93	27.53	27.70	163,441	-0.00(-0.01%)
Sep 07, 2011	27.64	27.73	27.52	27.70	81,784	+0.31(+1.15%)
Sep 06, 2011	26.96	27.40	26.81	27.38	120,663	-0.15(-0.55%)
Sep 02, 2011	27.57	27.72	27.51	27.54	75,359	-0.38(-1.37%)
Sep 01, 2011	28.14	28.20	27.87	27.92	843,440	-0.12(-0.43%)
Aug 31, 2011	28.05	28.14	27.95	28.04	825,178	+0.16(+0.59%)
Aug 30, 2011	27.82	27.96	27.73	27.88	165,015	+0.00(+0.01%)
Aug 29, 2011	27.66	27.88	27.58	27.87	269,571	+0.59(+2.15%)
Aug 26, 2011	27.15	27.41	26.76	27.29	37,207	+0.00(+0.00%)
Aug 25, 2011	27.80	27.80	27.18	27.29	97,942	-0.41(-1.49%)
Aug 24, 2011	27.07	27.73	27.07	27.70	89,475	+0.60(+2.22%)
Aug 23, 2011	26.71	27.10	26.49	27.10	111,436	+0.54(+2.02%)
Aug 22, 2011	27.08	27.08	26.45	26.56	108,459	-0.06(-0.22%)
Aug 19, 2011	26.61	26.93	26.53	26.62	339,888	-0.23(-0.84%)
Aug 18, 2011	26.82	26.93	26.51	26.84	124,768	-0.44(-1.61%)
Aug 17, 2011	27.26	27.53	27.21	27.28	148,656	+0.18(+0.66%)
Aug 16, 2011	26.89	27.19	26.83	27.10	112,244	-0.10(-0.37%)
Aug 15, 2011	26.51	27.21	26.51	27.21	140,672	+0.93(+3.54%)
Aug 12, 2011	26.75	26.75	26.20	26.28	120,075	-0.15(-0.55%)
Aug 11, 2011	25.46	26.70	25.43	26.42	129,462	+1.14(+4.51%)
Aug 10, 2011	25.44	25.99	25.28	25.28	1,373,280	-0.55(-2.12%)
Aug 09, 2011	26.22	25.83	24.40	25.83	183,369	+0.91(+3.63%)
Aug 08, 2011	25.91	26.15	24.84	24.92	375,454	-1.51(-5.73%)
Aug 05, 2011	26.61	26.61	25.92	26.44	411,460	+0.13(+0.49%)
Aug 04, 2011	27.00	27.10	26.31	26.31	319,614	-0.93(-3.41%)
Aug 03, 2011	27.29	27.29	26.86	27.24	214,066	-0.01(-0.05%)
Aug 02, 2011	27.56	27.66	27.25	27.25	83,488	-0.46(-1.65%)
Aug 01, 2011	27.87	27.87	27.52	27.71	759,105	+0.09(+0.32%)
Jul 29, 2011	27.56	27.83	27.53	27.62	112,653	-0.27(-0.97%)
Jul 28, 2011	27.99	28.05	27.86	27.89	75,323	-0.16(-0.55%)
Jul 27, 2011	28.07	28.17	28.01	28.05	68,869	-0.12(-0.42%)
Jul 26, 2011	28.32	28.32	28.14	28.17	62,492	-0.12(-0.43%)
Jul 25, 2011	28.01	28.40	28.01	28.29	169,830	+0.05(+0.18%)
Jul 22, 2011	28.27	28.27	28.22	28.24	45,118	-0.15(-0.54%)
Jul 21, 2011	28.14	28.43	28.09	28.39	80,600	+0.41(+1.47%)
Jul 20, 2011	27.83	28.08	27.80	27.98	78,756	+0.14(+0.49%)
Jul 19, 2011	27.71	27.87	27.56	27.84	68,263	+0.25(+0.89%)
Jul 18, 2011	27.81	27.81	27.53	27.59	188,604	-0.29(-1.05%)
Jul 15, 2011	27.89	27.96	27.74	27.89	81,651	+0.06(+0.22%)
Jul 14, 2011	28.01	28.10	27.79	27.83	57,736	-0.14(-0.50%)
Jul 13, 2011	28.12	28.19	27.96	27.97	213,696	-0.05(-0.17%)
Jul 12, 2011	27.87	28.16	27.79	28.02	648,769	+0.11(+0.39%)
Jul 11, 2011	27.98	28.00	27.84	27.91	124,795	-0.33(-1.17%)
Jul 08, 2011	28.07	28.25	28.06	28.24	52,803	-0.08(-0.29%)
Jul 07, 2011	28.39	28.44	28.24	28.32	68,656	+0.11(+0.38%)
Jul 06, 2011	28.05	28.28	28.04	28.21	129,136	+0.06(+0.23%)
Jul 05, 2011	28.29	28.29	28.12	28.15	111,513	-0.14(-0.49%)

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.