US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	20.68	20.70	20.53	20.68	158,176	+0.12(+0.59%)
Oct 28, 2004	20.63	20.71	20.45	20.56	185,319	-0.10(-0.48%)
Oct 27, 2004	20.79	20.79	20.59	20.66	107,011	-0.07(-0.32%)
Oct 26, 2004	20.51	20.73	20.48	20.73	153,808	+0.24(+1.19%)
Oct 25, 2004	20.24	20.50	20.24	20.48	71,132	+0.32(+1.57%)
Oct 22, 2004	20.13	20.26	20.08	20.16	85,484	+0.05(+0.27%)
Oct 21, 2004	20.11	20.13	20.02	20.11	73,004	+0.04(+0.22%)
Oct 20, 2004	19.94	20.07	19.89	20.07	112,626	+0.12(+0.63%)
Oct 19, 2004	20.08	20.13	19.94	19.94	165,664	-0.12(-0.59%)
Oct 18, 2004	20.16	20.19	20.06	20.06	49,605	-0.11(-0.52%)
Oct 15, 2004	19.98	20.24	19.98	20.16	95,467	+0.19(+0.95%)
Oct 14, 2004	19.95	20.03	19.95	19.98	78,620	-0.04(-0.21%)
Oct 13, 2004	20.34	20.34	19.91	20.02	50,541	-0.21(-1.06%)
Oct 12, 2004	20.07	20.27	20.07	20.23	52,725	+0.11(+0.54%)
Oct 11, 2004	20.13	20.18	20.12	20.12	23,398	-0.05(-0.25%)
Oct 08, 2004	20.07	20.17	20.03	20.17	279,850	+0.08(+0.41%)
Oct 07, 2004	20.19	20.21	20.07	20.09	328,832	-0.14(-0.70%)
Oct 06, 2004	20.10	20.23	20.07	20.23	69,260	+0.11(+0.56%)
Oct 05, 2004	20.01	20.13	20.01	20.12	290,770	+0.09(+0.45%)
Oct 04, 2004	20.03	20.09	19.99	20.03	63,021	+0.04(+0.18%)
Oct 01, 2004	19.90	19.99	19.86	19.99	167,848	+0.17(+0.84%)
Sep 30, 2004	19.69	19.87	19.23	19.83	440,835	+0.08(+0.39%)
Sep 29, 2004	19.76	19.77	19.66	19.75	74,252	-0.07(-0.37%)
Sep 28, 2004	19.65	20.11	19.65	19.82	133,841	+0.18(+0.91%)
Sep 27, 2004	19.57	19.68	19.56	19.65	201,230	-0.01(-0.03%)
Sep 24, 2004	19.54	19.65	19.49	19.65	123,234	-0.12(-0.63%)
Sep 23, 2004	19.97	19.97	19.78	19.78	88,915	-0.16(-0.80%)
Sep 22, 2004	20.00	20.00	19.84	19.94	76,124	-0.09(-0.43%)
Sep 21, 2004	19.93	20.06	19.93	20.02	128,849	+0.07(+0.34%)
Sep 20, 2004	19.94	19.99	19.92	19.96	159,424	-0.07(-0.34%)
Sep 17, 2004	19.93	20.06	19.93	20.02	715,070	+0.10(+0.48%)
Sep 16, 2004	19.81	19.96	19.81	19.93	69,884	+0.16(+0.81%)
Sep 15, 2004	19.68	19.81	19.67	19.77	67,388	+0.01(+0.06%)
Sep 14, 2004	19.87	19.87	19.72	19.75	59,901	-0.04(-0.18%)
Sep 13, 2004	19.93	19.93	19.78	19.79	68,012	-0.12(-0.63%)
Sep 10, 2004	19.89	19.95	19.82	19.91	53,661	+0.06(+0.31%)
Sep 09, 2004	19.82	19.96	19.82	19.85	75,812	+0.05(+0.26%)
Sep 08, 2004	19.98	19.98	19.78	19.80	270,803	-0.18(-0.91%)
Sep 07, 2004	19.87	19.98	19.86	19.98	115,122	+0.13(+0.66%)
Sep 03, 2004	19.97	19.97	19.81	19.85	117,618	-0.08(-0.39%)
Sep 02, 2004	19.87	19.93	19.85	19.93	194,678	+0.12(+0.60%)
Sep 01, 2004	19.74	19.88	19.74	19.81	244,284	+0.04(+0.21%)
Aug 31, 2004	19.55	19.77	19.55	19.77	91,411	+0.16(+0.82%)
Aug 30, 2004	19.47	19.63	19.47	19.61	126,666	+0.06(+0.31%)
Aug 27, 2004	19.52	19.58	19.52	19.55	237,108	+0.01(+0.07%)
Aug 26, 2004	19.59	19.59	19.50	19.54	333,200	-0.01(-0.03%)
Aug 25, 2004	19.47	19.57	19.42	19.54	260,195	+0.09(+0.45%)
Aug 24, 2004	19.49	19.49	19.39	19.46	130,721	+0.00(+0.02%)
Aug 23, 2004	19.58	19.58	19.41	19.45	263,627	-0.02(-0.10%)
Aug 20, 2004	19.43	19.50	19.40	19.47	56,781	+0.04(+0.21%)
Aug 19, 2004	19.58	19.58	19.39	19.43	125,418	-0.15(-0.79%)
Aug 18, 2004	19.42	19.58	19.39	19.58	152,560	+0.22(+1.13%)
Aug 17, 2004	19.46	19.46	19.30	19.37	112,938	-0.02(-0.12%)
Aug 16, 2004	19.32	19.39	19.28	19.39	140,081	+0.15(+0.77%)
Aug 13, 2004	19.28	19.35	19.18	19.24	61,773	-0.09(-0.45%)
Aug 12, 2004	19.38	19.38	19.29	19.33	421,492	+0.00(+0.02%)
Aug 11, 2004	19.31	19.35	19.15	19.32	219,949	+0.09(+0.48%)
Aug 10, 2004	19.20	19.25	19.12	19.23	62,085	+0.06(+0.30%)
Aug 09, 2004	19.30	19.30	19.11	19.17	58,653	-0.03(-0.15%)
Aug 06, 2004	18.99	19.32	18.99	19.20	151,312	+0.11(+0.55%)
Aug 05, 2004	19.32	19.32	19.09	19.10	101,083	-0.16(-0.83%)
Aug 04, 2004	19.01	19.34	19.01	19.26	79,244	+0.06(+0.33%)
Aug 03, 2004	19.13	19.28	19.13	19.19	57,405	-0.01(-0.07%)

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.