US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	22.84	23.08	22.41	22.59	493,096	-0.25(-1.10%)
Oct 30, 2008	22.44	23.08	21.98	22.84	509,787	+0.97(+4.42%)
Oct 29, 2008	22.08	22.62	21.69	21.88	578,464	-0.33(-1.49%)
Oct 28, 2008	20.87	22.32	20.06	22.21	667,140	+1.93(+9.50%)
Oct 27, 2008	20.90	21.22	20.28	20.28	678,340	-0.80(-3.79%)
Oct 24, 2008	20.80	21.36	20.03	21.08	1,146,920	-0.64(-2.97%)
Oct 23, 2008	20.96	22.04	20.22	21.72	1,243,333	+0.86(+4.10%)
Oct 22, 2008	21.55	21.74	20.19	20.87	600,846	-1.34(-6.03%)
Oct 21, 2008	22.81	22.86	22.07	22.21	567,613	-0.76(-3.29%)
Oct 20, 2008	21.24	22.96	21.24	22.96	566,188	+1.83(+8.64%)
Oct 17, 2008	20.75	22.23	20.31	21.14	780,038	+0.19(+0.89%)
Oct 16, 2008	20.10	20.97	19.33	20.95	928,078	+0.84(+4.19%)
Oct 15, 2008	21.51	21.51	20.10	20.11	459,130	-1.92(-8.70%)
Oct 14, 2008	23.64	23.95	21.05	22.02	584,854	-0.06(-0.29%)
Oct 13, 2008	20.75	22.09	20.08	22.09	393,703	+1.96(+9.71%)
Oct 10, 2008	18.98	20.25	17.73	20.13	1,108,758	-0.54(-2.61%)
Oct 09, 2008	22.06	22.11	20.36	20.67	971,822	-1.21(-5.54%)
Oct 08, 2008	21.75	22.55	21.35	21.88	541,900	-0.37(-1.66%)
Oct 07, 2008	23.08	23.57	22.20	22.25	391,373	-0.99(-4.25%)
Oct 06, 2008	23.80	24.78	22.35	23.24	736,485	-1.29(-5.27%)
Oct 03, 2008	24.91	25.40	24.40	24.53	558,638	-0.19(-0.76%)
Oct 02, 2008	25.36	25.47	24.64	24.72	376,282	-0.79(-3.08%)

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.