US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	38.40	38.89	38.40	38.81	1,329,036	+0.48(+1.24%)
Mar 28, 2014	38.16	38.36	38.15	38.33	212,676	+0.06(+0.15%)
Mar 27, 2014	37.98	38.29	37.85	38.28	156,004	+0.30(+0.78%)
Mar 26, 2014	38.17	38.28	37.98	37.98	175,463	-0.17(-0.44%)
Mar 25, 2014	38.05	38.22	37.84	38.15	298,979	+0.14(+0.36%)
Mar 24, 2014	37.94	38.15	37.77	38.01	164,946	+0.10(+0.25%)
Mar 21, 2014	37.83	38.28	37.83	37.91	334,372	+0.27(+0.71%)
Mar 20, 2014	37.46	37.65	37.28	37.64	148,746	-0.01(-0.03%)
Mar 19, 2014	38.20	38.28	37.49	37.66	188,640	-0.56(-1.46%)
Mar 18, 2014	38.24	38.34	38.11	38.21	87,401	-0.04(-0.10%)
Mar 17, 2014	38.09	38.29	37.93	38.25	342,356	+0.22(+0.58%)
Mar 14, 2014	37.71	38.11	37.70	38.03	78,497	+0.24(+0.63%)
Mar 13, 2014	37.47	37.89	37.45	37.79	88,397	+0.35(+0.95%)
Mar 12, 2014	37.01	37.44	37.01	37.44	79,515	+0.46(+1.24%)
Mar 11, 2014	37.14	37.14	36.88	36.98	70,857	-0.13(-0.34%)
Mar 10, 2014	37.08	37.23	36.96	37.11	92,367	-0.04(-0.11%)
Mar 07, 2014	37.02	37.15	36.77	37.15	95,223	+0.09(+0.24%)
Mar 06, 2014	37.36	37.36	36.98	37.06	436,794	-0.24(-0.65%)
Mar 05, 2014	37.49	37.51	37.23	37.30	175,109	-0.23(-0.62%)
Mar 04, 2014	37.46	37.63	37.42	37.53	231,809	+0.34(+0.92%)
Mar 03, 2014	37.35	37.50	37.13	37.19	300,045	-0.35(-0.94%)
Feb 28, 2014	37.37	37.64	37.37	37.55	258,824	+0.24(+0.65%)
Feb 27, 2014	37.41	37.55	37.20	37.30	138,614	-0.08(-0.22%)
Feb 26, 2014	37.60	37.62	37.37	37.38	146,584	-0.13(-0.33%)
Feb 25, 2014	37.68	37.81	37.45	37.51	180,570	-0.01(-0.02%)
Feb 24, 2014	37.79	37.98	37.52	37.52	238,686	-0.17(-0.44%)
Feb 21, 2014	37.67	37.96	37.63	37.68	194,727	+0.08(+0.21%)
Feb 20, 2014	37.28	37.69	37.28	37.60	145,539	+0.30(+0.79%)
Feb 19, 2014	37.50	37.72	37.26	37.31	254,142	-0.20(-0.52%)
Feb 18, 2014	37.55	37.63	37.46	37.50	815,957	+0.08(+0.21%)
Feb 14, 2014	37.10	37.43	37.43	37.43	143,166	+0.23(+0.62%)
Feb 13, 2014	36.57	37.20	36.54	37.20	160,473	+0.46(+1.25%)
Feb 12, 2014	36.65	36.79	36.55	36.74	149,821	+0.03(+0.09%)
Feb 11, 2014	36.37	36.80	36.32	36.71	116,597	+0.31(+0.86%)
Feb 10, 2014	36.04	36.39	36.04	36.39	195,065	+0.27(+0.75%)
Feb 07, 2014	36.03	36.13	35.96	36.12	52,005	+0.21(+0.59%)
Feb 06, 2014	35.70	35.93	35.62	35.91	110,094	+0.26(+0.73%)
Feb 05, 2014	35.77	35.77	35.55	35.65	540,485	-0.19(-0.53%)
Feb 04, 2014	36.18	36.18	35.69	35.84	463,343	-0.22(-0.61%)
Feb 03, 2014	36.43	36.77	35.99	36.06	2,426,042	-0.31(-0.84%)
Jan 31, 2014	35.81	36.44	35.81	36.37	76,516	+0.24(+0.66%)
Jan 30, 2014	35.66	36.13	35.66	36.13	81,734	+0.57(+1.61%)
Jan 29, 2014	35.60	35.70	35.46	35.56	73,639	-0.01(-0.03%)
Jan 28, 2014	35.54	35.58	35.41	35.57	142,110	+0.12(+0.33%)
Jan 27, 2014	35.47	35.58	35.35	35.45	206,064	+0.05(+0.14%)
Jan 24, 2014	35.68	35.89	35.39	35.40	160,565	-0.39(-1.08%)
Jan 23, 2014	35.81	35.86	35.60	35.79	147,406	-0.10(-0.29%)
Jan 22, 2014	35.92	35.97	35.81	35.89	142,118	+0.06(+0.18%)
Jan 21, 2014	35.55	35.83	35.55	35.83	143,114	+0.38(+1.08%)
Jan 17, 2014	35.39	35.45	35.45	35.45	106,900	+0.02(+0.05%)
Jan 16, 2014	35.18	35.43	35.18	35.43	307,652	+0.21(+0.60%)
Jan 15, 2014	35.29	35.35	35.18	35.22	111,333	-0.07(-0.20%)
Jan 14, 2014	35.27	35.41	35.17	35.29	114,540	+0.05(+0.15%)
Jan 13, 2014	35.51	35.57	35.18	35.24	265,398	-0.35(-0.99%)
Jan 10, 2014	35.37	35.79	35.30	35.59	461,178	+0.50(+1.41%)
Jan 09, 2014	35.00	35.13	34.90	35.09	219,011	+0.18(+0.51%)
Jan 08, 2014	35.08	35.08	34.85	34.91	215,057	-0.18(-0.51%)
Jan 07, 2014	34.85	35.12	34.78	35.09	133,742	+0.32(+0.91%)
Jan 06, 2014	34.87	34.89	34.68	34.77	172,927	+0.00(+0.01%)
Jan 03, 2014	34.87	34.93	34.64	34.77	145,285	-0.08(-0.23%)

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.