US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.28	22.33	21.86	21.91	527,002	-0.44(-1.95%)
Oct 29, 2009	22.23	22.36	22.09	22.35	178,558	+0.21(+0.96%)
Oct 28, 2009	22.33	22.43	22.12	22.14	647,619	-0.23(-1.03%)
Oct 27, 2009	22.44	22.63	22.32	22.37	538,851	-0.08(-0.36%)
Oct 26, 2009	22.75	23.05	22.37	22.45	1,171,886	-0.30(-1.32%)
Oct 23, 2009	22.84	22.85	22.66	22.75	362,358	-0.37(-1.59%)
Oct 22, 2009	23.01	23.13	22.90	23.12	318,078	+0.06(+0.28%)
Oct 21, 2009	23.07	23.35	23.04	23.06	285,320	-0.01(-0.03%)
Oct 20, 2009	22.98	23.09	22.98	23.06	117,933	-0.25(-1.06%)
Oct 19, 2009	23.01	23.37	22.94	23.31	91,517	+0.30(+1.30%)
Oct 16, 2009	22.88	23.09	22.77	23.01	174,421	+0.03(+0.15%)
Oct 15, 2009	22.74	22.98	22.73	22.98	121,867	+0.20(+0.89%)
Oct 14, 2009	22.80	22.87	22.69	22.77	192,519	+0.09(+0.39%)
Oct 13, 2009	22.78	22.79	22.64	22.68	172,368	-0.13(-0.58%)
Oct 12, 2009	22.78	22.89	22.73	22.82	169,507	+0.15(+0.65%)
Oct 09, 2009	22.58	22.71	22.58	22.67	48,385	+0.13(+0.60%)
Oct 08, 2009	22.61	22.61	22.47	22.53	147,010	+0.06(+0.29%)
Oct 07, 2009	22.41	22.52	22.35	22.47	257,728	-0.03(-0.14%)
Oct 06, 2009	22.44	22.57	22.33	22.50	84,329	+0.15(+0.69%)
Oct 05, 2009	22.14	22.36	21.93	22.35	164,541	+0.29(+1.32%)
Oct 02, 2009	22.12	22.15	21.96	22.06	334,370	-0.20(-0.91%)
Oct 01, 2009	22.65	22.67	22.24	22.26	283,888	-0.40(-1.76%)
Sep 30, 2009	22.89	22.89	22.55	22.66	123,072	-0.22(-0.96%)
Sep 29, 2009	22.89	22.90	22.70	22.88	234,482	+0.10(+0.42%)
Sep 28, 2009	22.64	22.92	22.60	22.78	81,905	+0.20(+0.88%)
Sep 25, 2009	22.68	22.69	22.57	22.58	88,207	-0.08(-0.34%)
Sep 24, 2009	22.80	22.84	22.61	22.66	170,752	-0.05(-0.22%)
Sep 23, 2009	22.89	23.06	22.70	22.71	142,539	-0.13(-0.58%)
Sep 22, 2009	23.00	23.00	22.79	22.84	121,087	-0.25(-1.10%)
Sep 21, 2009	23.05	23.14	22.90	23.09	203,308	-0.09(-0.39%)
Sep 18, 2009	23.26	23.26	23.13	23.19	188,495	+0.06(+0.27%)
Sep 17, 2009	23.25	23.30	23.09	23.12	604,056	+0.22(+0.95%)
Sep 16, 2009	22.97	23.27	22.82	22.91	223,556	-0.01(-0.04%)
Sep 15, 2009	22.73	22.92	22.61	22.91	183,450	+0.21(+0.93%)
Sep 14, 2009	22.34	22.73	22.34	22.70	659,705	+0.32(+1.45%)
Sep 11, 2009	22.43	22.53	22.37	22.38	385,816	-0.09(-0.40%)
Sep 10, 2009	22.31	22.48	22.28	22.47	92,388	+0.05(+0.21%)
Sep 09, 2009	22.42	22.51	22.38	22.42	66,755	+0.00(+0.00%)
Sep 08, 2009	22.42	22.46	22.32	22.42	64,524	+0.08(+0.37%)
Sep 04, 2009	22.25	22.36	22.16	22.34	218,895	+0.10(+0.43%)
Sep 03, 2009	22.23	22.26	22.07	22.24	144,555	+0.07(+0.30%)
Sep 02, 2009	22.34	22.34	22.13	22.17	122,925	-0.19(-0.85%)
Sep 01, 2009	22.52	22.72	22.32	22.36	181,974	-0.19(-0.84%)
Aug 31, 2009	22.70	22.71	22.50	22.55	195,614	-0.28(-1.22%)
Aug 28, 2009	22.91	22.91	22.69	22.83	70,252	+0.01(+0.04%)
Aug 27, 2009	22.87	22.89	22.71	22.82	153,353	-0.07(-0.30%)
Aug 26, 2009	22.82	22.96	22.72	22.89	149,890	+0.01(+0.03%)
Aug 25, 2009	23.05	23.09	22.88	22.88	229,696	-0.11(-0.46%)
Aug 24, 2009	23.02	23.07	22.89	22.99	262,716	+0.03(+0.14%)
Aug 21, 2009	22.66	22.98	22.64	22.96	196,472	+0.41(+1.82%)
Aug 20, 2009	22.39	22.56	22.37	22.55	149,977	+0.11(+0.50%)
Aug 19, 2009	22.11	22.45	22.11	22.43	181,135	+0.19(+0.86%)
Aug 18, 2009	22.24	22.30	22.08	22.24	40,820	+0.05(+0.23%)
Aug 17, 2009	22.25	22.28	22.16	22.19	133,972	-0.31(-1.40%)
Aug 14, 2009	22.52	22.58	22.28	22.50	57,729	-0.01(-0.04%)
Aug 13, 2009	22.54	22.54	22.36	22.51	158,473	-0.05(-0.23%)
Aug 12, 2009	22.38	22.70	22.31	22.57	141,404	+0.13(+0.60%)
Aug 11, 2009	22.43	22.46	22.30	22.43	54,541	-0.06(-0.27%)
Aug 10, 2009	22.34	22.49	22.18	22.49	78,171	+0.08(+0.36%)
Aug 07, 2009	22.39	22.49	22.18	22.41	177,856	+0.29(+1.33%)
Aug 06, 2009	22.18	22.24	22.04	22.12	390,300	-0.03(-0.14%)
Aug 05, 2009	22.36	22.43	22.04	22.15	65,529	-0.17(-0.76%)
Aug 04, 2009	22.48	22.50	22.29	22.32	143,806	-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.