US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	45.65	46.22	45.56	45.80	659,363	+0.11(+0.24%)
Feb 26, 2016	46.76	46.76	45.67	45.68	552,778	-1.24(-2.64%)
Feb 25, 2016	46.62	46.94	46.53	46.93	404,885	+0.43(+0.92%)
Feb 24, 2016	46.24	46.55	46.09	46.50	412,987	+0.24(+0.52%)
Feb 23, 2016	46.06	46.36	45.92	46.26	409,587	+0.02(+0.04%)
Feb 22, 2016	45.94	46.25	45.80	46.24	222,230	+0.48(+1.05%)
Feb 19, 2016	45.90	46.00	45.56	45.76	426,461	-0.28(-0.61%)
Feb 18, 2016	45.39	46.20	45.24	46.04	783,345	+0.70(+1.54%)
Feb 17, 2016	45.54	45.54	45.06	45.34	679,274	-0.12(-0.26%)
Feb 16, 2016	45.39	45.50	45.01	45.46	375,024	+0.29(+0.63%)
Feb 12, 2016	45.39	45.17	45.17	45.17	846,424	-0.15(-0.34%)
Feb 11, 2016	45.86	46.10	45.28	45.32	780,754	-0.77(-1.68%)
Feb 10, 2016	46.01	46.33	45.37	46.10	593,344	-0.03(-0.07%)
Feb 09, 2016	45.75	46.29	45.72	46.13	829,166	+0.19(+0.42%)
Feb 08, 2016	46.01	46.45	45.54	45.94	725,314	-0.15(-0.31%)
Feb 05, 2016	45.78	46.26	45.31	46.08	651,797	+0.10(+0.22%)
Feb 04, 2016	46.22	46.35	45.90	45.98	1,655,469	-0.23(-0.51%)
Feb 03, 2016	45.74	46.40	45.74	46.22	847,520	+0.58(+1.26%)
Feb 02, 2016	45.39	45.67	45.11	45.64	1,554,813	+0.18(+0.38%)
Feb 01, 2016	44.93	45.63	44.91	45.47	1,611,038	+0.46(+1.02%)
Jan 29, 2016	44.33	45.01	44.33	45.01	1,473,140	+0.93(+2.10%)
Jan 28, 2016	43.42	44.30	43.10	44.08	544,000	+0.72(+1.65%)
Jan 27, 2016	43.19	43.65	43.01	43.37	322,262	+0.09(+0.20%)
Jan 26, 2016	43.07	43.62	43.07	43.28	311,736	+0.36(+0.83%)
Jan 25, 2016	43.32	43.35	42.81	42.92	499,133	-0.45(-1.05%)
Jan 22, 2016	42.78	43.38	42.65	43.37	427,192	+0.82(+1.93%)
Jan 21, 2016	42.71	42.81	42.23	42.55	360,308	-0.03(-0.07%)
Jan 20, 2016	43.26	43.38	41.95	42.58	444,063	-0.93(-2.13%)
Jan 19, 2016	43.11	43.64	43.02	43.51	614,185	+0.63(+1.47%)
Jan 15, 2016	42.94	42.88	42.88	42.88	312,065	-0.46(-1.06%)
Jan 14, 2016	42.78	43.57	42.59	43.34	371,486	+0.68(+1.59%)
Jan 13, 2016	42.77	43.02	42.56	42.66	334,848	-0.04(-0.09%)
Jan 12, 2016	43.11	43.11	42.43	42.70	311,200	-0.25(-0.57%)
Jan 11, 2016	42.85	43.09	42.75	42.94	556,988	+0.26(+0.62%)
Jan 08, 2016	42.80	43.04	42.64	42.68	247,640	-0.01(-0.03%)
Jan 07, 2016	42.62	42.93	42.55	42.69	546,107	-0.33(-0.77%)
Jan 06, 2016	42.85	43.17	42.69	43.02	454,630	-0.06(-0.15%)
Jan 05, 2016	42.79	43.17	42.20	43.09	524,109	+0.32(+0.74%)
Jan 04, 2016	42.63	42.77	42.33	42.77	1,389,330	-0.15(-0.34%)
Dec 31, 2015	43.33	42.92	42.92	42.92	435,031	-0.44(-1.02%)
Dec 30, 2015	43.44	43.53	43.29	43.36	422,193	-0.08(-0.18%)
Dec 29, 2015	43.33	43.55	43.33	43.44	219,255	+0.25(+0.57%)
Dec 28, 2015	42.94	43.22	42.87	43.19	179,997	+0.10(+0.23%)
Dec 24, 2015	43.06	43.09	43.09	43.09	130,509	-0.03(-0.07%)
Dec 23, 2015	42.53	43.16	42.53	43.12	240,844	+0.69(+1.63%)
Dec 22, 2015	42.13	42.51	41.81	42.43	432,286	+0.35(+0.83%)
Dec 21, 2015	42.21	42.32	41.85	42.08	395,591	+0.03(+0.07%)
Dec 18, 2015	42.43	42.43	41.76	42.05	411,369	-0.49(-1.14%)
Dec 17, 2015	42.53	42.80	42.28	42.53	379,541	+0.05(+0.13%)
Dec 16, 2015	41.55	42.52	41.55	42.48	312,216	+1.05(+2.52%)
Dec 15, 2015	41.16	41.65	41.16	41.44	394,162	+0.39(+0.95%)
Dec 14, 2015	40.93	41.07	40.64	41.04	334,272	+0.14(+0.35%)
Dec 11, 2015	40.95	41.26	40.71	40.90	730,974	-0.16(-0.40%)
Dec 10, 2015	41.64	41.64	41.02	41.06	475,230	-0.67(-1.59%)
Dec 09, 2015	41.67	42.20	41.51	41.73	712,370	-0.02(-0.05%)
Dec 08, 2015	41.55	41.81	41.44	41.75	711,422	-0.04(-0.10%)
Dec 07, 2015	41.63	41.80	41.38	41.79	751,576	+0.12(+0.29%)
Dec 04, 2015	41.18	41.71	41.18	41.67	993,116	+0.54(+1.31%)
Dec 03, 2015	41.37	41.42	41.04	41.13	1,570,882	-0.38(-0.92%)
Dec 02, 2015	42.38	42.40	41.49	41.51	583,900	-0.90(-2.12%)

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.