US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.38	24.65	24.07	24.47	301,377	+0.17(+0.71%)
Oct 28, 2005	23.90	24.30	23.88	24.30	118,242	+0.47(+1.96%)
Oct 27, 2005	24.11	24.11	23.78	23.83	124,482	-0.21(-0.87%)
Oct 26, 2005	24.10	24.40	24.04	24.04	291,394	-0.33(-1.35%)
Oct 25, 2005	24.33	24.56	24.17	24.37	260,195	+0.06(+0.24%)
Oct 24, 2005	23.90	24.36	23.85	24.31	260,195	+0.57(+2.42%)
Oct 21, 2005	23.51	23.85	23.51	23.74	224,941	+0.31(+1.33%)
Oct 20, 2005	24.04	24.09	23.34	23.43	588,716	-0.65(-2.71%)
Oct 19, 2005	23.88	24.09	23.57	24.08	663,593	+0.09(+0.39%)
Oct 18, 2005	24.41	24.41	23.90	23.99	348,487	-0.42(-1.72%)
Oct 17, 2005	24.14	24.54	24.14	24.41	152,248	+0.26(+1.08%)
Oct 14, 2005	24.10	24.16	23.85	24.15	445,827	+0.26(+1.07%)
Oct 13, 2005	24.33	24.33	23.71	23.89	690,423	-0.52(-2.11%)
Oct 12, 2005	24.87	25.01	24.34	24.41	818,649	-0.46(-1.86%)
Oct 11, 2005	24.89	25.13	24.86	24.87	405,893	+0.00(+0.00%)
Oct 10, 2005	25.26	25.26	24.81	24.87	270,803	-0.41(-1.62%)
Oct 07, 2005	25.02	25.35	25.02	25.28	129,473	+0.22(+0.90%)
Oct 06, 2005	25.39	25.40	24.67	25.06	569,061	-0.33(-1.30%)
Oct 05, 2005	26.10	26.16	25.39	25.39	286,090	-0.80(-3.05%)
Oct 04, 2005	26.67	26.72	26.18	26.18	209,342	-0.46(-1.72%)

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.