US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	39.87	40.18	39.68	39.82	240,826	+0.05(+0.11%)
Sep 29, 2014	39.31	39.80	39.31	39.78	381,181	+0.23(+0.57%)
Sep 26, 2014	39.54	39.69	39.23	39.55	80,738	+0.02(+0.05%)
Sep 25, 2014	39.75	39.87	39.49	39.53	226,765	-0.21(-0.53%)
Sep 24, 2014	39.85	39.93	39.62	39.74	186,051	-0.13(-0.32%)
Sep 23, 2014	39.98	40.06	39.83	39.87	253,516	-0.18(-0.46%)
Sep 22, 2014	40.29	40.30	40.02	40.05	141,554	-0.30(-0.75%)
Sep 19, 2014	40.11	40.40	40.09	40.36	168,323	+0.30(+0.76%)
Sep 18, 2014	40.43	40.43	39.95	40.05	123,191	-0.28(-0.69%)
Sep 17, 2014	40.51	40.60	40.18	40.33	166,069	-0.10(-0.25%)
Sep 16, 2014	39.89	40.54	39.89	40.43	176,700	+0.47(+1.17%)
Sep 15, 2014	39.92	40.08	39.84	39.96	155,526	+0.09(+0.23%)
Sep 12, 2014	40.49	40.49	39.78	39.87	228,061	-0.76(-1.87%)
Sep 11, 2014	40.26	40.65	40.23	40.64	164,897	+0.33(+0.83%)
Sep 10, 2014	40.43	40.52	40.18	40.30	187,224	-0.15(-0.37%)
Sep 09, 2014	40.85	40.85	40.42	40.45	168,912	-0.48(-1.17%)
Sep 08, 2014	41.11	41.11	40.76	40.93	374,022	-0.23(-0.56%)
Sep 05, 2014	40.80	41.17	40.73	41.16	128,912	+0.48(+1.19%)
Sep 04, 2014	40.66	40.76	40.49	40.68	165,874	-0.02(-0.06%)
Sep 03, 2014	40.58	40.84	40.58	40.70	245,352	+0.21(+0.52%)
Sep 02, 2014	40.87	40.91	40.31	40.49	11,940,099	-0.40(-0.97%)
Aug 29, 2014	40.67	40.89	40.89	40.89	196,363	+0.29(+0.72%)
Aug 28, 2014	40.26	40.60	40.26	40.60	220,766	+0.24(+0.59%)
Aug 27, 2014	39.96	40.36	39.96	40.36	173,207	+0.43(+1.07%)
Aug 26, 2014	40.35	40.47	39.92	39.93	189,798	-0.41(-1.01%)
Aug 25, 2014	40.20	40.45	40.20	40.34	198,614	+0.24(+0.59%)
Aug 22, 2014	40.26	40.35	39.92	40.10	220,885	-0.10(-0.25%)
Aug 21, 2014	40.16	40.38	40.10	40.20	232,649	+0.08(+0.21%)
Aug 20, 2014	39.97	40.14	39.87	40.12	187,837	+0.10(+0.24%)
Aug 19, 2014	39.58	40.02	39.58	40.02	279,283	+0.49(+1.23%)
Aug 18, 2014	39.72	39.80	39.48	39.54	343,166	-0.06(-0.15%)
Aug 15, 2014	39.54	39.63	39.42	39.60	262,156	+0.13(+0.33%)
Aug 14, 2014	39.11	39.47	39.04	39.47	196,373	+0.40(+1.03%)
Aug 13, 2014	38.92	39.17	38.85	39.06	270,656	+0.17(+0.44%)
Aug 12, 2014	38.91	39.07	38.83	38.89	318,830	-0.02(-0.05%)
Aug 11, 2014	39.15	39.20	38.88	38.91	323,162	-0.13(-0.33%)
Aug 08, 2014	38.39	38.94	38.39	39.04	805,536	+0.76(+1.98%)
Aug 07, 2014	38.03	38.42	38.03	38.28	783,763	+0.38(+1.00%)
Aug 06, 2014	38.28	38.28	37.82	37.90	806,634	-0.43(-1.13%)
Aug 05, 2014	38.73	38.86	38.20	38.33	529,964	-0.42(-1.09%)
Aug 04, 2014	39.00	39.03	38.17	38.76	18,444,168	-0.24(-0.61%)
Aug 01, 2014	38.71	39.28	38.71	38.99	1,721,100	+0.14(+0.36%)
Jul 31, 2014	39.32	39.48	38.85	38.85	355,094	-0.65(-1.63%)
Jul 30, 2014	40.29	40.29	39.35	39.50	475,814	-0.63(-1.57%)
Jul 29, 2014	40.51	40.53	40.11	40.13	385,372	-0.38(-0.93%)
Jul 28, 2014	39.89	40.56	39.89	40.51	8,848,988	+0.58(+1.45%)
Jul 25, 2014	40.21	40.30	39.90	39.93	241,958	-0.35(-0.87%)
Jul 24, 2014	40.12	40.36	40.07	40.28	161,590	+0.11(+0.27%)
Jul 23, 2014	40.22	40.23	40.09	40.17	402,339	-0.03(-0.07%)
Jul 22, 2014	40.35	40.36	40.19	40.19	301,418	-0.06(-0.14%)
Jul 21, 2014	40.24	40.36	40.06	40.25	2,038,439	-0.07(-0.16%)
Jul 18, 2014	39.99	40.34	39.78	40.32	111,927	+0.43(+1.08%)
Jul 17, 2014	40.22	40.34	39.88	39.89	136,841	-0.38(-0.94%)
Jul 16, 2014	40.29	40.32	39.96	40.26	334,099	+0.08(+0.21%)
Jul 15, 2014	40.00	40.28	39.99	40.18	312,374	+0.18(+0.45%)
Jul 14, 2014	40.70	40.70	40.00	40.00	356,320	-0.45(-1.11%)
Jul 11, 2014	40.84	40.84	40.41	40.45	198,646	-0.33(-0.80%)
Jul 10, 2014	40.37	40.79	40.37	40.78	204,731	+0.23(+0.57%)
Jul 09, 2014	40.62	40.72	40.37	40.55	231,018	-0.08(-0.19%)
Jul 08, 2014	40.38	40.67	40.38	40.63	622,831	+0.27(+0.66%)
Jul 07, 2014	40.18	40.53	40.17	40.36	2,423,660	+0.14(+0.35%)
Jul 03, 2014	40.44	40.22	40.22	40.22	227,269	-0.40(-0.98%)
Jul 02, 2014	41.38	41.38	40.50	40.61	330,721	-0.81(-1.95%)

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.