US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.30	19.57	18.90	19.21	0	-0.30(-1.56%)
Feb 26, 2009	19.96	20.05	19.43	19.51	437,949	-0.30(-1.52%)
Feb 25, 2009	19.85	20.02	19.68	19.82	367,874	-0.12(-0.63%)
Feb 24, 2009	19.45	20.49	19.45	19.94	244,634	+0.59(+3.06%)
Feb 23, 2009	19.98	20.07	19.27	19.35	245,414	-0.51(-2.55%)
Feb 20, 2009	20.19	20.25	19.50	19.85	1,253,878	-0.52(-2.55%)
Feb 19, 2009	20.46	20.62	20.30	20.37	664,114	+0.07(+0.33%)
Feb 18, 2009	20.63	20.77	20.19	20.31	1,569,380	-0.29(-1.42%)
Feb 17, 2009	21.12	21.12	20.60	20.60	1,241,050	-1.00(-4.64%)
Feb 13, 2009	21.59	21.87	21.56	21.60	755,912	-0.05(-0.23%)
Feb 12, 2009	21.66	21.68	21.18	21.65	1,334,115	-0.19(-0.86%)
Feb 11, 2009	22.06	22.25	21.69	21.84	873,306	-0.19(-0.87%)
Feb 10, 2009	22.66	22.69	21.90	22.03	829,229	-0.62(-2.72%)
Feb 09, 2009	22.82	22.83	22.44	22.65	720,458	-0.23(-1.01%)
Feb 06, 2009	22.50	23.03	22.47	22.88	1,139,018	+0.27(+1.18%)
Feb 05, 2009	22.42	22.73	22.23	22.61	973,179	+0.13(+0.57%)
Feb 04, 2009	22.59	22.67	22.24	22.48	1,054,311	+0.20(+0.88%)
Feb 03, 2009	22.14	22.42	21.99	22.29	1,045,937	+0.17(+0.75%)
Feb 02, 2009	21.79	22.25	21.66	22.12	1,245,708	+0.15(+0.67%)
Jan 30, 2009	22.51	22.63	21.88	21.97	0	-0.53(-2.35%)
Jan 29, 2009	22.38	22.90	22.34	22.50	859,388	-0.11(-0.48%)
Jan 28, 2009	21.94	22.76	21.94	22.61	1,221,875	+0.15(+0.67%)
Jan 27, 2009	22.44	22.62	22.20	22.46	878,753	+0.11(+0.50%)
Jan 26, 2009	21.95	22.55	21.94	22.35	1,055,137	+0.47(+2.15%)
Jan 23, 2009	21.47	21.92	21.35	21.88	703,165	+0.04(+0.21%)
Jan 22, 2009	21.71	21.98	21.56	21.83	911,861	-0.01(-0.03%)
Jan 21, 2009	21.91	21.94	21.33	21.84	930,705	+0.26(+1.19%)
Jan 20, 2009	22.01	22.15	21.52	21.58	780,472	-0.44(-1.99%)
Jan 16, 2009	21.90	22.21	21.73	22.02	683,734	+0.45(+2.07%)
Jan 15, 2009	21.40	21.64	21.14	21.57	401,837	+0.04(+0.21%)
Jan 14, 2009	21.60	21.60	21.05	21.53	598,843	-0.27(-1.23%)
Jan 13, 2009	22.16	22.16	21.67	21.80	341,099	-0.38(-1.73%)
Jan 12, 2009	22.25	22.36	22.09	22.18	255,753	-0.04(-0.19%)
Jan 09, 2009	22.45	22.54	22.11	22.23	175,863	-0.23(-1.03%)
Jan 08, 2009	22.24	22.47	22.13	22.46	1,208,254	+0.10(+0.43%)
Jan 07, 2009	22.59	22.65	22.24	22.36	722,177	-0.42(-1.84%)
Jan 06, 2009	23.06	23.29	22.68	22.78	1,387,074	-0.13(-0.57%)
Jan 05, 2009	22.79	22.94	22.64	22.91	1,255,856	+0.23(+1.03%)
Jan 02, 2009	22.29	22.85	22.23	22.68	0	+0.45(+2.02%)
Jan 01, 2009	21.94	22.32	21.92	22.23	0	+0.00(+0.00%)
Dec 31, 2008	21.94	22.32	21.92	22.23	836,180	+0.41(+1.88%)
Dec 30, 2008	21.48	21.83	21.46	21.82	477,437	+0.39(+1.84%)
Dec 29, 2008	21.40	21.46	21.11	21.42	347,314	-0.04(-0.18%)
Dec 26, 2008	21.26	21.54	21.26	21.46	96,150	+0.16(+0.77%)
Dec 24, 2008	21.37	21.37	21.12	21.30	113,107	+0.09(+0.41%)
Dec 23, 2008	21.49	21.64	21.12	21.21	213,794	-0.40(-1.84%)
Dec 22, 2008	22.12	22.12	21.38	21.61	742,472	-0.19(-0.87%)
Dec 19, 2008	21.93	22.28	21.76	21.80	725,101	+0.02(+0.07%)
Dec 18, 2008	21.91	22.22	21.64	21.78	793,772	+0.05(+0.22%)
Dec 17, 2008	22.13	22.16	21.73	21.73	669,960	-0.58(-2.61%)
Dec 16, 2008	21.72	22.38	21.72	22.32	491,024	+0.73(+3.37%)
Dec 15, 2008	21.98	22.08	21.34	21.59	490,157	-0.32(-1.45%)
Dec 12, 2008	21.19	22.02	21.19	21.91	718,923	+0.08(+0.38%)
Dec 11, 2008	21.87	22.39	21.65	21.82	866,807	-0.21(-0.97%)
Dec 10, 2008	21.69	22.19	21.69	22.04	637,314	+0.41(+1.92%)
Dec 09, 2008	21.67	22.04	21.51	21.62	596,815	-0.27(-1.23%)
Dec 08, 2008	22.34	22.34	21.59	21.90	490,980	+0.18(+0.81%)
Dec 05, 2008	21.06	21.76	20.43	21.72	532,078	+0.48(+2.26%)
Dec 04, 2008	21.99	22.22	20.90	21.24	437,197	-0.96(-4.32%)
Dec 03, 2008	21.65	22.24	21.40	22.20	591,246	+0.45(+2.06%)
Dec 02, 2008	21.53	21.84	21.16	21.75	499,326	+0.40(+1.89%)

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.