US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.27	22.33	21.85	21.91	527,128	-0.44(-1.95%)
Oct 29, 2009	22.22	22.35	22.09	22.35	178,601	+0.21(+0.96%)
Oct 28, 2009	22.32	22.43	22.11	22.13	647,773	-0.23(-1.03%)
Oct 27, 2009	22.43	22.63	22.31	22.36	538,980	-0.08(-0.36%)
Oct 26, 2009	22.75	23.04	22.36	22.44	1,172,165	-0.30(-1.32%)
Oct 23, 2009	22.84	22.84	22.66	22.75	362,444	-0.37(-1.59%)
Oct 22, 2009	23.01	23.12	22.89	23.11	318,154	+0.06(+0.28%)
Oct 21, 2009	23.06	23.34	23.04	23.05	285,388	-0.01(-0.03%)
Oct 20, 2009	22.98	23.09	22.97	23.06	117,961	-0.25(-1.06%)
Oct 19, 2009	23.00	23.37	22.93	23.30	91,539	+0.30(+1.30%)
Oct 16, 2009	22.87	23.09	22.76	23.00	174,463	+0.03(+0.15%)
Oct 15, 2009	22.74	22.97	22.72	22.97	121,896	+0.20(+0.89%)
Oct 14, 2009	22.79	22.86	22.69	22.77	192,565	+0.09(+0.39%)
Oct 13, 2009	22.77	22.78	22.63	22.68	172,409	-0.13(-0.58%)
Oct 12, 2009	22.77	22.89	22.72	22.81	169,548	+0.15(+0.65%)
Oct 09, 2009	22.58	22.71	22.58	22.66	48,397	+0.13(+0.60%)
Oct 08, 2009	22.60	22.60	22.46	22.53	147,045	+0.06(+0.29%)
Oct 07, 2009	22.41	22.51	22.35	22.46	257,789	-0.03(-0.14%)
Oct 06, 2009	22.43	22.57	22.32	22.50	84,349	+0.15(+0.69%)
Oct 05, 2009	22.13	22.36	21.93	22.34	164,580	+0.29(+1.32%)
Oct 02, 2009	22.11	22.14	21.95	22.05	334,450	-0.20(-0.91%)
Oct 01, 2009	22.64	22.66	22.24	22.25	283,955	-0.40(-1.76%)
Sep 30, 2009	22.89	22.89	22.54	22.65	123,101	-0.22(-0.96%)
Sep 29, 2009	22.88	22.89	22.69	22.87	234,537	+0.10(+0.42%)
Sep 28, 2009	22.64	22.91	22.59	22.77	81,925	+0.20(+0.88%)
Sep 25, 2009	22.67	22.68	22.56	22.58	88,228	-0.08(-0.34%)
Sep 24, 2009	22.79	22.83	22.61	22.65	170,793	-0.05(-0.22%)
Sep 23, 2009	22.88	23.06	22.70	22.70	142,573	-0.13(-0.59%)
Sep 22, 2009	22.99	22.99	22.78	22.84	121,116	-0.25(-1.09%)
Sep 21, 2009	23.04	23.14	22.90	23.09	203,356	-0.09(-0.39%)
Sep 18, 2009	23.26	23.26	23.13	23.18	188,540	+0.06(+0.27%)
Sep 17, 2009	23.24	23.30	23.09	23.12	604,200	+0.22(+0.95%)
Sep 16, 2009	22.96	23.27	22.81	22.90	223,609	-0.01(-0.04%)
Sep 15, 2009	22.72	22.92	22.61	22.91	183,494	+0.21(+0.93%)
Sep 14, 2009	22.34	22.72	22.33	22.70	659,862	+0.32(+1.45%)
Sep 11, 2009	22.43	22.52	22.37	22.37	385,908	-0.09(-0.40%)
Sep 10, 2009	22.31	22.48	22.27	22.46	92,410	+0.05(+0.21%)
Sep 09, 2009	22.41	22.50	22.37	22.42	66,771	+0.00(+0.00%)
Sep 08, 2009	22.42	22.46	22.31	22.42	64,540	+0.08(+0.37%)
Sep 04, 2009	22.24	22.35	22.16	22.33	218,947	+0.10(+0.43%)
Sep 03, 2009	22.22	22.25	22.06	22.24	144,589	+0.07(+0.30%)
Sep 02, 2009	22.33	22.33	22.12	22.17	122,954	-0.19(-0.85%)
Sep 01, 2009	22.52	22.71	22.32	22.36	182,018	-0.19(-0.84%)
Aug 31, 2009	22.69	22.71	22.50	22.55	195,661	-0.28(-1.22%)
Aug 28, 2009	22.90	22.90	22.68	22.83	70,269	+0.01(+0.04%)
Aug 27, 2009	22.86	22.88	22.70	22.82	153,389	-0.07(-0.30%)
Aug 26, 2009	22.81	22.96	22.71	22.88	149,926	+0.01(+0.03%)
Aug 25, 2009	23.04	23.09	22.88	22.88	229,750	-0.11(-0.46%)
Aug 24, 2009	23.02	23.07	22.88	22.98	262,779	+0.03(+0.14%)
Aug 21, 2009	22.66	22.98	22.63	22.95	196,519	+0.41(+1.82%)
Aug 20, 2009	22.39	22.55	22.36	22.54	150,013	+0.11(+0.50%)
Aug 19, 2009	22.11	22.45	22.11	22.43	181,178	+0.19(+0.86%)
Aug 18, 2009	22.24	22.29	22.08	22.24	40,829	+0.05(+0.23%)
Aug 17, 2009	22.25	22.28	22.16	22.18	134,004	-0.31(-1.40%)
Aug 14, 2009	22.51	22.58	22.28	22.50	57,743	-0.01(-0.04%)
Aug 13, 2009	22.54	22.54	22.35	22.51	158,510	-0.05(-0.23%)
Aug 12, 2009	22.37	22.69	22.30	22.56	141,437	+0.13(+0.60%)
Aug 11, 2009	22.43	22.45	22.30	22.43	54,554	-0.06(-0.27%)
Aug 10, 2009	22.34	22.49	22.18	22.49	78,189	+0.08(+0.36%)
Aug 07, 2009	22.38	22.48	22.18	22.41	177,899	+0.29(+1.33%)
Aug 06, 2009	22.18	22.23	22.03	22.11	390,393	-0.03(-0.14%)
Aug 05, 2009	22.36	22.43	22.04	22.14	65,545	-0.17(-0.76%)
Aug 04, 2009	22.48	22.50	22.28	22.31	143,840	-0.25(-1.12%)

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.