US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	29.26	29.51	29.11	29.47	66,780	+0.30(+1.02%)
Mar 28, 2008	29.45	29.67	29.12	29.17	734,432	-0.27(-0.91%)
Mar 27, 2008	29.29	29.77	29.29	29.44	135,589	+0.14(+0.49%)
Mar 26, 2008	29.14	29.44	29.09	29.29	86,718	+0.13(+0.46%)
Mar 25, 2008	29.23	29.35	29.09	29.16	191,604	-0.14(-0.47%)
Mar 24, 2008	29.58	29.58	29.17	29.30	306,130	-0.06(-0.22%)
Mar 21, 2008	29.21	29.45	28.77	29.36	108,284	+0.00(+0.00%)
Mar 20, 2008	29.21	29.45	28.77	29.36	108,284	+0.04(+0.15%)
Mar 19, 2008	29.97	30.31	29.31	29.31	96,894	-0.61(-2.04%)
Mar 18, 2008	29.82	30.01	29.55	29.92	362,800	+0.54(+1.84%)
Mar 17, 2008	29.16	29.57	28.65	29.39	480,578	-0.17(-0.57%)
Mar 14, 2008	29.88	29.98	29.16	29.56	229,676	-0.27(-0.89%)
Mar 13, 2008	29.42	29.95	29.39	29.82	254,753	+0.04(+0.12%)
Mar 12, 2008	29.77	30.34	29.76	29.79	148,540	-0.28(-0.94%)
Mar 11, 2008	29.48	30.18	29.48	30.07	278,188	+0.72(+2.47%)
Mar 10, 2008	29.42	29.62	29.20	29.34	207,235	-0.17(-0.56%)
Mar 07, 2008	29.40	29.60	29.29	29.51	226,021	-0.12(-0.40%)
Mar 06, 2008	30.14	30.20	29.63	29.63	246,121	-0.60(-1.99%)
Mar 05, 2008	30.03	30.33	29.87	30.23	181,072	+0.06(+0.20%)
Mar 04, 2008	29.79	30.30	29.79	30.17	152,597	+0.36(+1.21%)
Mar 03, 2008	29.16	29.85	29.16	29.81	304,027	+0.26(+0.87%)
Feb 29, 2008	29.87	30.14	29.38	29.55	455,170	-0.84(-2.75%)
Feb 28, 2008	30.36	30.43	30.14	30.39	299,699	-0.14(-0.45%)
Feb 27, 2008	30.46	30.93	30.46	30.53	195,071	-0.46(-1.49%)
Feb 26, 2008	30.53	31.16	30.49	30.99	358,244	+0.29(+0.93%)
Feb 25, 2008	30.21	30.83	30.21	30.70	251,844	+0.10(+0.33%)
Feb 22, 2008	30.36	30.60	30.07	30.60	215,327	+0.32(+1.06%)
Feb 21, 2008	31.00	31.00	30.23	30.28	140,114	-0.48(-1.57%)
Feb 20, 2008	30.12	30.82	30.12	30.76	315,289	+0.02(+0.07%)
Feb 19, 2008	30.50	30.97	30.50	30.74	158,214	+0.06(+0.21%)
Feb 18, 2008	30.52	30.68	30.35	30.68	0	+0.00(+0.00%)
Feb 15, 2008	30.52	30.68	30.35	30.68	155,717	+0.07(+0.24%)
Feb 14, 2008	31.00	31.17	30.45	30.60	156,600	-0.26(-0.84%)
Feb 13, 2008	30.50	31.09	30.50	30.86	65,317	+0.09(+0.28%)
Feb 12, 2008	30.60	30.93	30.60	30.78	279,334	+0.26(+0.86%)
Feb 11, 2008	30.22	30.54	30.16	30.51	117,646	+0.20(+0.67%)
Feb 08, 2008	30.26	30.45	30.14	30.31	220,626	-0.08(-0.26%)
Feb 07, 2008	30.34	30.52	30.15	30.39	221,375	-0.10(-0.33%)
Feb 06, 2008	30.79	30.95	30.43	30.49	266,811	-0.08(-0.26%)
Feb 05, 2008	31.69	31.69	30.56	30.57	232,306	-0.95(-3.03%)
Feb 04, 2008	31.11	31.77	31.11	31.53	76,766	+0.47(+1.53%)
Feb 01, 2008	30.66	31.08	30.57	31.05	194,441	+0.50(+1.63%)
Jan 31, 2008	30.33	30.80	29.63	30.55	245,357	+0.54(+1.78%)
Jan 30, 2008	30.12	30.79	29.97	30.02	142,299	-0.06(-0.19%)
Jan 29, 2008	30.17	30.30	29.97	30.08	189,869	+0.20(+0.68%)
Jan 28, 2008	29.55	29.99	29.52	29.88	199,718	+0.29(+0.99%)
Jan 25, 2008	29.65	30.17	29.45	29.58	320,266	-0.38(-1.28%)
Jan 24, 2008	30.76	30.83	29.92	29.97	297,836	-0.53(-1.73%)
Jan 23, 2008	29.02	30.62	28.41	30.50	528,541	+0.75(+2.53%)
Jan 22, 2008	29.15	30.17	14.81	29.74	530,149	-1.01(-3.27%)
Jan 21, 2008	31.35	31.47	30.56	30.75	0	+0.00(+0.00%)
Jan 18, 2008	31.35	31.47	30.56	30.75	861,853	-0.46(-1.48%)
Jan 17, 2008	32.08	32.47	31.21	31.21	292,384	-1.21(-3.74%)
Jan 16, 2008	32.77	33.03	32.37	32.42	164,527	-0.46(-1.38%)
Jan 15, 2008	33.10	33.38	32.88	32.88	317,988	-0.44(-1.31%)
Jan 14, 2008	33.30	33.59	33.17	33.31	335,308	+0.14(+0.43%)
Jan 11, 2008	33.29	33.48	33.11	33.17	198,157	-0.23(-0.70%)
Jan 10, 2008	33.45	33.63	33.12	33.41	755,315	-0.12(-0.34%)
Jan 09, 2008	33.17	33.54	33.07	33.52	338,004	+0.38(+1.15%)
Jan 08, 2008	33.20	33.72	33.13	33.14	366,202	-0.04(-0.13%)
Jan 07, 2008	32.67	33.19	32.67	33.19	538,193	+0.58(+1.78%)
Jan 04, 2008	32.88	32.88	32.39	32.61	458,571	-0.02(-0.07%)
Jan 03, 2008	32.62	32.95	32.58	32.63	254,924	+0.09(+0.29%)
Jan 02, 2008	32.72	33.05	32.45	32.54	1,662,342	-0.28(-0.86%)

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.