US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	29.24	29.51	29.23	29.23	176,295	-0.23(-0.78%)
Oct 28, 2011	29.43	29.51	29.29	29.46	104,093	-0.16(-0.54%)
Oct 27, 2011	29.55	29.76	29.38	29.62	241,322	+0.68(+2.36%)
Oct 26, 2011	29.03	29.06	28.71	28.93	109,936	+0.23(+0.79%)
Oct 25, 2011	29.07	29.10	28.69	28.71	85,811	-0.41(-1.40%)
Oct 24, 2011	29.21	29.21	29.03	29.12	152,336	-0.06(-0.21%)
Oct 21, 2011	28.92	29.18	28.92	29.18	339,719	+0.46(+1.61%)
Oct 20, 2011	28.74	28.85	28.47	28.71	268,378	+0.16(+0.55%)
Oct 19, 2011	28.56	28.95	28.51	28.56	169,381	-0.00(-0.01%)
Oct 18, 2011	28.33	28.70	28.12	28.56	221,374	+0.24(+0.85%)
Oct 17, 2011	28.38	28.47	28.28	28.32	273,743	-0.08(-0.29%)
Oct 14, 2011	28.36	28.42	28.23	28.40	100,684	+0.24(+0.84%)
Oct 13, 2011	27.99	28.18	27.80	28.17	109,936	+0.05(+0.18%)
Oct 12, 2011	28.29	28.29	28.09	28.12	148,212	-0.04(-0.16%)
Oct 11, 2011	28.39	28.39	28.05	28.16	193,836	-0.23(-0.82%)
Oct 10, 2011	28.05	28.39	28.05	28.39	132,468	+0.59(+2.12%)
Oct 07, 2011	28.00	28.05	27.68	27.80	229,155	+0.03(+0.10%)
Oct 06, 2011	27.65	27.78	27.62	27.78	1,023,875	+0.50(+1.82%)
Oct 05, 2011	27.40	27.40	26.91	27.28	220,626	+0.03(+0.10%)
Oct 04, 2011	27.13	27.25	26.56	27.25	235,322	-0.01(-0.05%)
Oct 03, 2011	27.99	28.19	27.27	27.27	731,347	-0.74(-2.65%)
Sep 30, 2011	28.23	28.34	28.00	28.01	219,281	-0.28(-0.99%)
Sep 29, 2011	28.31	28.36	27.99	28.29	471,899	+0.40(+1.45%)
Sep 28, 2011	28.35	28.35	27.83	27.89	88,400	-0.34(-1.20%)
Sep 27, 2011	28.54	28.54	28.11	28.23	106,921	+0.14(+0.49%)
Sep 26, 2011	28.10	28.10	27.75	28.09	152,581	+0.27(+0.99%)
Sep 23, 2011	27.54	27.92	27.48	27.81	488,109	+0.25(+0.89%)
Sep 22, 2011	27.57	27.67	27.29	27.57	1,345,243	-0.52(-1.84%)
Sep 21, 2011	28.65	28.73	28.09	28.09	533,012	-0.56(-1.94%)
Sep 20, 2011	28.47	29.03	28.38	28.64	189,604	+0.32(+1.14%)
Sep 19, 2011	28.14	28.39	28.05	28.32	62,907	-0.12(-0.41%)
Sep 16, 2011	28.29	28.56	28.29	28.43	86,223	+0.22(+0.77%)
Sep 15, 2011	28.10	28.24	27.96	28.22	592,129	+0.36(+1.28%)
Sep 14, 2011	27.70	28.07	27.51	27.86	65,232	+0.25(+0.92%)
Sep 13, 2011	27.42	27.63	27.27	27.61	57,131	+0.17(+0.63%)
Sep 12, 2011	26.99	27.43	26.99	27.43	79,612	+0.20(+0.72%)
Sep 09, 2011	27.56	27.56	27.07	27.24	59,753	-0.59(-2.11%)
Sep 08, 2011	27.69	28.06	27.65	27.82	162,687	-0.00(-0.01%)
Sep 07, 2011	27.77	27.86	27.64	27.83	81,406	+0.32(+1.15%)
Sep 06, 2011	27.08	27.52	26.93	27.51	120,107	-0.15(-0.55%)
Sep 02, 2011	27.70	27.85	27.64	27.66	75,011	-0.38(-1.37%)
Sep 01, 2011	28.28	28.33	28.00	28.05	839,548	-0.12(-0.43%)
Aug 31, 2011	28.18	28.27	28.07	28.17	821,371	+0.16(+0.59%)
Aug 30, 2011	27.95	28.09	27.85	28.01	164,254	+0.00(+0.01%)
Aug 29, 2011	27.79	28.01	27.71	28.00	268,328	+0.59(+2.15%)
Aug 26, 2011	27.28	27.54	26.89	27.41	37,036	+0.00(+0.00%)
Aug 25, 2011	27.93	27.93	27.30	27.41	97,490	-0.41(-1.49%)
Aug 24, 2011	27.20	27.85	27.20	27.83	89,062	+0.60(+2.22%)
Aug 23, 2011	26.83	27.23	26.61	27.22	110,922	+0.54(+2.02%)
Aug 22, 2011	27.21	27.21	26.57	26.68	107,959	-0.06(-0.22%)
Aug 19, 2011	26.73	27.05	26.65	26.74	338,320	-0.23(-0.84%)
Aug 18, 2011	26.94	27.05	26.64	26.97	124,192	-0.44(-1.61%)
Aug 17, 2011	27.39	27.66	27.33	27.41	147,970	+0.18(+0.66%)
Aug 16, 2011	27.02	27.31	26.95	27.23	111,726	-0.10(-0.37%)
Aug 15, 2011	26.63	27.33	26.63	27.33	140,023	+0.93(+3.54%)
Aug 12, 2011	26.87	26.87	26.32	26.40	119,521	-0.15(-0.55%)
Aug 11, 2011	25.58	26.82	25.55	26.54	128,864	+1.14(+4.51%)
Aug 10, 2011	25.56	26.11	25.40	25.40	1,366,943	-0.55(-2.12%)
Aug 09, 2011	26.34	25.95	24.51	25.95	182,523	+0.91(+3.63%)
Aug 08, 2011	26.03	26.28	24.96	25.04	373,721	-1.52(-5.73%)
Aug 05, 2011	26.74	26.74	26.04	26.56	409,561	+0.13(+0.49%)
Aug 04, 2011	27.12	27.22	26.43	26.43	318,139	-0.93(-3.41%)
Aug 03, 2011	27.42	27.42	26.98	27.37	213,078	-0.01(-0.05%)
Aug 02, 2011	27.69	27.79	27.38	27.38	83,103	-0.46(-1.65%)

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.