US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.94	14.94	14.57	14.81	591,524	+0.10(+0.65%)
Oct 30, 2002	14.68	14.76	14.60	14.71	615,859	+0.16(+1.08%)
Oct 29, 2002	14.58	14.71	14.26	14.56	199,670	-0.07(-0.46%)
Oct 28, 2002	14.62	14.80	14.49	14.62	43,646,764	+0.29(+2.06%)
Oct 25, 2002	14.17	14.39	14.06	14.33	297,634	+0.21(+1.48%)
Oct 24, 2002	14.26	14.52	14.04	14.12	1,126,267	-0.08(-0.56%)
Oct 23, 2002	13.85	14.20	13.85	14.20	750,325	+0.32(+2.31%)
Oct 22, 2002	14.17	14.36	13.78	13.88	684,184	-0.29(-2.08%)
Oct 21, 2002	13.64	14.17	13.57	14.17	1,027,992	+0.77(+5.74%)
Oct 18, 2002	13.25	13.51	12.98	13.40	900,078	+0.06(+0.43%)
Oct 17, 2002	13.45	13.45	13.09	13.35	1,168,385	+0.27(+2.03%)
Oct 16, 2002	13.48	13.49	12.98	13.08	766,236	-0.57(-4.20%)
Oct 15, 2002	13.69	13.69	13.46	13.65	956,859	+0.20(+1.45%)
Oct 14, 2002	13.05	13.56	13.05	13.46	414,316	-0.13(-0.97%)
Oct 11, 2002	13.59	13.69	13.37	13.59	32,009,708	+0.18(+1.31%)
Oct 10, 2002	12.77	13.56	12.36	13.41	1,205,199	+0.89(+7.12%)
Oct 09, 2002	13.49	13.49	12.40	12.52	1,582,078	-1.07(-7.85%)
Oct 08, 2002	14.10	14.10	12.98	13.59	23,991,682	-0.51(-3.64%)
Oct 07, 2002	14.23	14.43	14.01	14.10	88,915	-0.12(-0.88%)
Oct 04, 2002	14.46	14.46	14.10	14.23	589,964	-0.59(-3.98%)
Oct 03, 2002	14.98	15.17	14.72	14.82	473,905	-0.09(-0.60%)
Oct 02, 2002	15.16	15.31	14.83	14.91	560,013	-0.29(-1.88%)
Oct 01, 2002	14.73	15.23	14.70	15.19	303,561	+0.39(+2.66%)
Sep 30, 2002	14.58	15.02	14.55	14.80	579,357	+0.00(+0.02%)
Sep 27, 2002	14.92	15.00	14.67	14.80	209,654	-0.21(-1.37%)
Sep 26, 2002	14.74	15.06	14.74	15.00	806,170	+0.40(+2.74%)
Sep 25, 2002	14.23	14.68	14.16	14.60	1,094,445	+0.37(+2.61%)
Sep 24, 2002	14.42	14.42	14.06	14.23	594,956	-0.39(-2.65%)
Sep 23, 2002	14.71	14.89	14.35	14.62	92,347	-0.27(-1.83%)
Sep 20, 2002	15.07	15.07	14.66	14.89	631,770	-0.27(-1.76%)
Sep 19, 2002	15.29	15.50	15.14	15.15	303,873	-0.25(-1.60%)
Sep 18, 2002	14.97	15.64	14.86	15.40	93,595	+0.39(+2.61%)
Sep 17, 2002	15.72	15.72	14.95	15.01	313,857	-0.79(-5.01%)
Sep 16, 2002	15.42	15.80	15.31	15.80	184,071	+0.18(+1.13%)
Sep 13, 2002	15.34	15.74	15.34	15.63	245,844	-0.02(-0.14%)
Sep 12, 2002	15.92	15.95	15.55	15.65	738,157	-0.46(-2.88%)
Sep 11, 2002	16.25	16.25	15.91	16.11	177,519	+0.15(+0.96%)
Sep 10, 2002	16.30	16.30	15.91	15.96	124,794	-0.42(-2.54%)
Sep 09, 2002	16.30	16.44	16.03	16.38	65,828	-0.07(-0.41%)
Sep 06, 2002	16.39	16.51	16.32	16.44	49,293	+0.06(+0.39%)
Sep 05, 2002	16.43	16.54	16.28	16.38	193,742	-0.05(-0.33%)
Sep 04, 2002	16.41	16.52	16.14	16.43	134,465	-0.08(-0.49%)
Sep 03, 2002	16.75	16.75	16.42	16.51	96,715	-0.57(-3.32%)
Aug 30, 2002	17.03	17.24	16.89	17.08	813,658	-0.04(-0.24%)
Aug 29, 2002	17.23	17.23	17.01	17.12	246,780	-0.26(-1.49%)
Aug 28, 2002	17.26	17.43	17.20	17.38	143,513	+0.03(+0.15%)
Aug 27, 2002	17.85	17.85	17.36	17.36	451,754	-0.30(-1.72%)
Aug 26, 2002	17.59	17.66	17.41	17.66	102,643	+0.27(+1.57%)
Aug 23, 2002	17.61	17.66	17.31	17.39	104,203	-0.33(-1.88%)
Aug 22, 2002	17.48	17.74	17.47	17.72	98,587	+0.33(+1.88%)
Aug 21, 2002	17.12	17.39	16.86	17.39	203,102	+0.46(+2.69%)
Aug 20, 2002	16.83	17.01	16.65	16.94	62,709	+0.29(+1.73%)
Aug 16, 2002	16.83	16.83	16.53	16.65	77,684	-0.24(-1.40%)
Aug 15, 2002	17.05	17.10	16.80	16.89	742,213	-0.06(-0.38%)
Aug 14, 2002	16.52	16.95	16.32	16.95	433,659	+0.51(+3.10%)
Aug 13, 2002	16.83	16.83	16.41	16.44	299,818	-0.43(-2.56%)
Aug 12, 2002	16.38	16.94	16.38	16.88	167,848	+0.55(+3.36%)
Aug 07, 2002	16.39	16.39	16.05	16.33	989,305	+0.18(+1.13%)
Aug 06, 2002	16.09	16.26	15.99	16.14	81,428	+0.56(+3.58%)
Aug 05, 2002	15.82	16.06	15.58	15.59	125,730	-0.23(-1.46%)
Aug 02, 2002	16.04	16.17	15.64	15.82	67,700	-0.27(-1.69%)

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.