US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.28	22.33	21.86	21.91	527,002	-0.44(-1.95%)
Oct 29, 2009	22.23	22.36	22.09	22.35	178,558	+0.21(+0.96%)
Oct 28, 2009	22.33	22.43	22.12	22.14	647,619	-0.23(-1.03%)
Oct 27, 2009	22.44	22.63	22.32	22.37	538,851	-0.08(-0.36%)
Oct 26, 2009	22.75	23.05	22.37	22.45	1,171,886	-0.30(-1.32%)
Oct 23, 2009	22.84	22.85	22.66	22.75	362,358	-0.37(-1.59%)
Oct 22, 2009	23.01	23.13	22.90	23.12	318,078	+0.06(+0.28%)
Oct 21, 2009	23.07	23.35	23.04	23.06	285,320	-0.01(-0.03%)
Oct 20, 2009	22.98	23.09	22.98	23.06	117,933	-0.25(-1.06%)
Oct 19, 2009	23.01	23.37	22.94	23.31	91,517	+0.30(+1.30%)
Oct 16, 2009	22.88	23.09	22.77	23.01	174,421	+0.03(+0.15%)
Oct 15, 2009	22.74	22.98	22.73	22.98	121,867	+0.20(+0.89%)
Oct 14, 2009	22.80	22.87	22.69	22.77	192,519	+0.09(+0.39%)
Oct 13, 2009	22.78	22.79	22.64	22.68	172,368	-0.13(-0.58%)
Oct 12, 2009	22.78	22.89	22.73	22.82	169,507	+0.15(+0.65%)
Oct 09, 2009	22.58	22.71	22.58	22.67	48,385	+0.13(+0.60%)
Oct 08, 2009	22.61	22.61	22.47	22.53	147,010	+0.06(+0.29%)
Oct 07, 2009	22.41	22.52	22.35	22.47	257,728	-0.03(-0.14%)
Oct 06, 2009	22.44	22.57	22.33	22.50	84,329	+0.15(+0.69%)
Oct 05, 2009	22.14	22.36	21.93	22.35	164,541	+0.29(+1.32%)
Oct 02, 2009	22.12	22.15	21.96	22.06	334,370	-0.20(-0.91%)

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.