US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.99	30.23	29.83	30.02	531,749	+0.03(+0.09%)
Feb 27, 2007	30.55	30.73	29.92	29.99	208,768	-0.90(-2.93%)
Feb 26, 2007	30.65	31.63	30.65	30.89	447,493	+0.68(+2.25%)
Feb 23, 2007	29.90	30.22	29.90	30.22	57,106	+0.28(+0.94%)
Feb 22, 2007	29.90	30.01	29.79	29.93	88,312	+0.06(+0.20%)
Feb 21, 2007	29.94	29.94	29.77	29.87	65,844	-0.14(-0.46%)
Feb 20, 2007	29.89	30.02	29.81	30.01	47,121	+0.12(+0.42%)
Feb 16, 2007	29.80	29.89	29.77	29.89	113,589	+0.00(+0.01%)
Feb 15, 2007	30.04	30.04	29.84	29.88	101,107	-0.15(-0.49%)
Feb 14, 2007	30.00	30.16	29.97	30.03	73,240	+0.14(+0.46%)
Feb 13, 2007	29.78	29.89	29.70	29.89	171,080	+0.23(+0.78%)
Feb 12, 2007	29.72	29.80	29.65	29.66	56,876	-0.04(-0.14%)
Feb 09, 2007	29.78	29.91	29.59	29.70	96,114	-0.02(-0.05%)
Feb 08, 2007	29.57	29.75	29.57	29.72	95,178	+0.10(+0.35%)
Feb 07, 2007	29.63	29.63	29.53	29.62	146,043	+0.04(+0.14%)
Feb 06, 2007	29.40	29.57	29.40	29.57	203,462	+0.20(+0.69%)
Feb 05, 2007	29.09	29.41	29.01	29.37	108,908	+0.29(+0.99%)
Feb 02, 2007	28.94	29.09	28.94	29.08	149,788	+0.15(+0.51%)
Feb 01, 2007	28.78	28.96	28.76	28.94	135,433	+0.22(+0.76%)
Jan 31, 2007	28.60	28.77	28.52	28.72	558,587	+0.11(+0.37%)
Jan 30, 2007	28.57	28.64	28.55	28.61	582,927	+0.10(+0.36%)
Jan 29, 2007	28.50	28.53	28.44	28.51	204,087	+0.04(+0.15%)
Jan 26, 2007	28.48	28.50	28.35	28.47	139,178	+0.01(+0.04%)
Jan 25, 2007	28.65	28.65	28.43	28.46	163,831	-0.18(-0.64%)
Jan 24, 2007	28.49	28.64	28.49	28.64	225,307	+0.19(+0.65%)
Jan 23, 2007	28.28	28.49	28.28	28.45	87,064	+0.12(+0.42%)
Jan 22, 2007	28.31	28.38	28.28	28.33	119,206	-0.01(-0.03%)
Jan 19, 2007	28.23	28.35	28.23	28.34	151,661	+0.11(+0.37%)
Jan 18, 2007	28.31	28.38	28.21	28.24	144,483	-0.05(-0.19%)
Jan 17, 2007	28.17	28.35	28.17	28.29	57,731	+0.05(+0.19%)
Jan 16, 2007	28.17	28.34	28.17	28.24	145,419	+0.06(+0.22%)
Jan 12, 2007	28.30	28.38	28.11	28.18	83,319	-0.21(-0.73%)
Jan 11, 2007	28.34	28.54	28.32	28.39	130,440	+0.05(+0.17%)
Jan 10, 2007	28.33	28.39	28.22	28.34	158,214	+0.01(+0.03%)
Jan 09, 2007	28.29	28.36	28.15	28.33	101,107	+0.03(+0.11%)
Jan 08, 2007	28.31	28.37	28.21	28.30	149,164	-0.06(-0.20%)
Jan 05, 2007	28.76	28.76	28.27	28.35	191,604	-0.51(-1.77%)
Jan 04, 2007	28.84	28.92	28.79	28.86	73,021	-0.04(-0.12%)
Jan 03, 2007	28.92	29.07	28.81	28.90	941,796	+0.10(+0.34%)
Dec 29, 2006	28.83	28.87	28.71	28.80	90,809	-0.08(-0.28%)
Dec 28, 2006	29.01	29.02	28.85	28.88	184,115	-0.11(-0.38%)
Dec 27, 2006	29.02	29.03	28.93	28.99	44,936	+0.11(+0.37%)
Dec 26, 2006	28.71	28.88	28.69	28.88	18,723	+0.17(+0.58%)
Dec 22, 2006	28.73	28.82	28.63	28.72	83,319	-0.06(-0.20%)
Dec 21, 2006	28.90	28.93	28.69	28.77	85,504	-0.11(-0.38%)
Dec 20, 2006	28.98	28.98	28.84	28.88	75,206	-0.24(-0.84%)
Dec 19, 2006	29.00	29.18	28.89	29.13	92,369	+0.16(+0.55%)
Dec 18, 2006	29.26	29.26	28.93	28.97	77,078	-0.25(-0.86%)
Dec 15, 2006	29.34	29.35	29.16	29.22	69,901	-0.05(-0.18%)
Dec 14, 2006	29.24	29.38	29.19	29.27	93,617	+0.05(+0.19%)
Dec 13, 2006	29.19	29.22	29.09	29.21	105,164	+0.11(+0.36%)
Dec 12, 2006	28.92	29.11	28.92	29.11	203,150	+0.16(+0.56%)
Dec 11, 2006	28.98	28.99	28.90	28.94	107,972	+0.10(+0.34%)
Dec 08, 2006	28.91	28.92	28.77	28.84	86,752	-0.05(-0.18%)
Dec 07, 2006	29.08	29.12	28.89	28.90	112,653	-0.13(-0.44%)
Dec 06, 2006	29.21	29.21	29.00	29.02	40,255	-0.15(-0.52%)
Dec 05, 2006	29.08	29.20	29.06	29.17	80,511	+0.10(+0.34%)
Dec 04, 2006	28.99	29.10	28.99	29.07	88,624	+0.29(+1.01%)

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.