US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.74	33.12	32.60	33.03	292,642	+0.46(+1.43%)
Oct 30, 2007	32.63	32.79	32.54	32.57	116,994	-0.02(-0.05%)
Oct 29, 2007	32.46	32.72	32.46	32.58	142,889	+0.16(+0.50%)
Oct 26, 2007	32.16	32.42	32.10	32.42	238,356	+0.47(+1.49%)
Oct 25, 2007	31.42	31.94	31.42	31.94	401,213	+0.63(+2.02%)
Oct 24, 2007	31.17	31.40	30.94	31.31	532,247	+0.10(+0.33%)
Oct 23, 2007	31.31	31.46	31.05	31.21	522,887	-0.01(-0.03%)
Oct 22, 2007	30.76	31.29	30.73	31.22	329,456	+0.19(+0.61%)
Oct 19, 2007	31.69	31.70	31.03	31.03	210,590	-0.73(-2.30%)
Oct 18, 2007	31.82	31.90	31.73	31.76	147,569	-0.08(-0.26%)
Oct 17, 2007	32.02	32.09	31.54	31.84	243,972	+0.01(+0.02%)
Oct 16, 2007	31.92	32.08	31.79	31.84	186,567	-0.08(-0.24%)
Oct 15, 2007	32.21	32.29	31.73	31.91	420,556	-0.36(-1.10%)
Oct 12, 2007	32.23	32.45	32.23	32.27	129,161	+0.08(+0.24%)
Oct 11, 2007	32.29	32.45	32.01	32.19	327,584	+0.14(+0.44%)
Oct 10, 2007	32.11	32.21	31.95	32.05	183,447	-0.17(-0.52%)
Oct 09, 2007	31.94	32.27	31.87	32.22	159,736	+0.39(+1.23%)
Oct 08, 2007	31.88	32.03	31.77	31.83	292,018	-0.04(-0.14%)
Oct 05, 2007	31.84	32.04	31.80	31.87	420,868	+0.16(+0.52%)
Oct 04, 2007	31.48	31.72	31.48	31.71	210,278	+0.26(+0.84%)
Oct 03, 2007	31.37	31.51	31.33	31.45	277,667	-0.04(-0.12%)
Oct 02, 2007	31.45	31.61	31.37	31.49	272,675	-0.04(-0.11%)

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.