US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	22.84	23.08	22.41	22.59	493,096	-0.25(-1.10%)
Oct 30, 2008	22.44	23.08	21.98	22.84	509,787	+0.97(+4.42%)
Oct 29, 2008	22.08	22.62	21.69	21.88	578,464	-0.33(-1.49%)
Oct 28, 2008	20.87	22.32	20.06	22.21	667,140	+1.93(+9.50%)
Oct 27, 2008	20.90	21.22	20.28	20.28	678,340	-0.80(-3.79%)
Oct 24, 2008	20.80	21.36	20.03	21.08	1,146,920	-0.64(-2.97%)
Oct 23, 2008	20.96	22.04	20.22	21.72	1,243,333	+0.86(+4.10%)
Oct 22, 2008	21.55	21.74	20.19	20.87	600,846	-1.34(-6.03%)
Oct 21, 2008	22.81	22.86	22.07	22.21	567,613	-0.76(-3.29%)
Oct 20, 2008	21.24	22.96	21.24	22.96	566,188	+1.83(+8.64%)
Oct 17, 2008	20.75	22.23	20.31	21.14	780,038	+0.19(+0.89%)
Oct 16, 2008	20.10	20.97	19.33	20.95	928,078	+0.84(+4.19%)
Oct 15, 2008	21.51	21.51	20.10	20.11	459,130	-1.92(-8.70%)
Oct 14, 2008	23.64	23.95	21.05	22.02	584,854	-0.06(-0.29%)
Oct 13, 2008	20.75	22.09	20.08	22.09	393,703	+1.96(+9.71%)
Oct 10, 2008	18.98	20.25	17.73	20.13	1,108,758	-0.54(-2.61%)
Oct 09, 2008	22.06	22.11	20.36	20.67	971,822	-1.21(-5.54%)
Oct 08, 2008	21.75	22.55	21.35	21.88	541,900	-0.37(-1.66%)
Oct 07, 2008	23.08	23.57	22.20	22.25	391,373	-0.99(-4.25%)
Oct 06, 2008	23.80	24.78	22.35	23.24	736,485	-1.29(-5.27%)
Oct 03, 2008	24.91	25.40	24.40	24.53	558,638	-0.19(-0.76%)
Oct 02, 2008	25.36	25.47	24.64	24.72	376,282	-0.79(-3.08%)
Oct 01, 2008	25.02	25.65	25.02	25.50	523,159	+0.23(+0.93%)
Sep 30, 2008	25.48	25.77	25.02	25.27	324,112	-0.20(-0.78%)
Sep 29, 2008	26.65	26.65	25.07	25.47	758,077	-1.21(-4.53%)
Sep 26, 2008	26.43	26.71	25.73	26.68	0	-0.20(-0.75%)
Sep 25, 2008	26.30	27.02	26.05	26.88	303,072	+0.70(+2.68%)
Sep 24, 2008	26.47	26.47	25.86	26.18	103,448	-0.29(-1.09%)
Sep 23, 2008	26.75	27.02	26.45	26.47	312,852	-0.36(-1.34%)
Sep 22, 2008	27.88	27.88	26.73	26.82	422,085	-0.55(-2.00%)
Sep 19, 2008	28.39	28.39	26.68	27.37	0	+0.89(+3.35%)
Sep 18, 2008	25.59	26.72	25.59	26.49	1,362,690	+0.80(+3.13%)
Sep 17, 2008	26.28	26.88	25.64	25.68	1,254,384	-1.34(-4.96%)
Sep 16, 2008	26.34	27.19	25.85	27.02	1,434,297	-0.17(-0.63%)
Sep 15, 2008	27.37	27.91	27.17	27.19	1,046,483	-0.98(-3.46%)
Sep 12, 2008	27.63	28.33	27.63	28.17	651,503	+0.40(+1.45%)
Sep 11, 2008	27.88	27.88	27.00	27.76	2,066,719	+0.32(+1.16%)
Sep 10, 2008	27.32	27.60	27.30	27.45	379,754	+0.17(+0.63%)
Sep 09, 2008	27.95	28.37	27.24	27.27	703,199	-0.90(-3.21%)
Sep 08, 2008	28.36	28.36	27.57	28.18	698,092	+0.57(+2.08%)
Sep 05, 2008	27.97	27.98	27.34	27.60	0	-0.49(-1.73%)
Sep 04, 2008	28.37	28.47	27.91	28.09	626,604	-0.33(-1.15%)
Sep 03, 2008	28.67	28.75	28.26	28.42	317,404	-0.37(-1.28%)
Sep 02, 2008	28.99	29.42	28.74	28.79	319,825	-0.51(-1.75%)
Aug 29, 2008	29.89	29.89	29.27	29.30	0	-0.45(-1.52%)
Aug 28, 2008	29.74	29.77	29.51	29.75	162,425	+0.17(+0.56%)
Aug 27, 2008	29.49	29.67	28.71	29.58	147,987	+0.27(+0.93%)
Aug 26, 2008	29.02	29.40	28.98	29.31	304,666	+0.27(+0.92%)
Aug 25, 2008	29.19	29.34	28.90	29.05	152,585	-0.25(-0.84%)
Aug 22, 2008	29.37	29.47	29.26	29.29	74,548	+0.04(+0.15%)
Aug 21, 2008	29.01	29.36	28.93	29.25	218,639	+0.22(+0.75%)
Aug 20, 2008	28.86	29.04	28.80	29.03	197,268	+0.23(+0.79%)
Aug 19, 2008	28.74	28.84	28.72	28.80	119,771	+0.04(+0.16%)
Aug 18, 2008	28.94	28.94	28.69	28.76	159,018	+0.05(+0.18%)
Aug 15, 2008	28.49	28.75	28.49	28.71	0	+0.14(+0.51%)
Aug 14, 2008	28.78	28.78	28.40	28.56	225,109	-0.24(-0.82%)
Aug 13, 2008	28.50	28.93	28.45	28.80	225,406	+0.26(+0.92%)
Aug 12, 2008	28.90	29.05	28.37	28.54	207,788	-0.51(-1.77%)
Aug 11, 2008	28.98	29.13	28.65	29.05	222,698	+0.25(+0.86%)
Aug 08, 2008	28.55	28.81	28.29	28.80	256,214	+0.30(+1.06%)
Aug 07, 2008	28.51	28.90	28.33	28.50	265,718	-0.14(-0.49%)
Aug 06, 2008	28.61	28.98	28.51	28.64	216,321	+0.06(+0.22%)
Aug 05, 2008	28.34	28.72	28.13	28.58	372,576	+0.27(+0.95%)
Aug 04, 2008	28.73	28.86	28.28	28.31	295,855	-0.47(-1.63%)

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.