US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	46.16	45.09	45.09	45.09	1,444,284	-0.88(-1.92%)
Dec 30, 2014	46.81	46.81	45.94	45.97	3,990,349	-0.99(-2.12%)
Dec 29, 2014	46.51	47.15	46.39	46.96	25,667,226	+0.65(+1.41%)
Dec 26, 2014	45.70	46.49	45.70	46.31	308,734	+0.54(+1.17%)
Dec 24, 2014	44.94	45.77	45.77	45.77	193,585	+0.79(+1.76%)
Dec 23, 2014	44.92	45.19	44.84	44.98	484,942	+0.14(+0.32%)
Dec 22, 2014	44.75	44.86	44.53	44.84	230,331	+0.08(+0.19%)
Dec 19, 2014	44.86	45.03	44.52	44.76	696,035	+0.06(+0.14%)
Dec 18, 2014	44.02	44.70	43.91	44.70	240,931	+0.83(+1.89%)
Dec 17, 2014	43.07	43.93	43.07	43.87	409,468	+0.82(+1.91%)
Dec 16, 2014	43.15	43.72	42.73	43.05	788,432	-0.06(-0.13%)
Dec 15, 2014	43.79	43.79	42.87	43.10	330,831	-0.39(-0.90%)
Dec 12, 2014	43.84	44.12	43.48	43.49	251,666	-0.46(-1.04%)
Dec 11, 2014	43.60	44.24	43.60	43.95	237,702	+0.41(+0.94%)
Dec 10, 2014	44.07	44.38	43.52	43.54	298,820	-0.58(-1.31%)
Dec 09, 2014	43.70	44.18	43.70	44.12	459,990	+0.28(+0.64%)
Dec 08, 2014	43.59	44.05	43.59	43.84	305,655	+0.33(+0.75%)
Dec 05, 2014	43.53	43.70	43.34	43.52	418,373	-0.30(-0.68%)
Dec 04, 2014	43.89	44.04	43.65	43.82	286,863	-0.01(-0.03%)
Dec 03, 2014	43.91	43.94	43.61	43.83	475,162	-0.09(-0.20%)
Dec 02, 2014	43.51	44.04	43.38	43.91	981,233	+0.31(+0.71%)
Dec 01, 2014	42.96	43.96	42.96	43.60	1,638,825	+0.00(+0.00%)
Nov 28, 2014	43.27	43.80	43.27	43.60	120,674	+0.39(+0.90%)
Nov 26, 2014	43.05	43.21	43.21	43.21	344,519	+0.23(+0.54%)
Nov 25, 2014	43.15	43.15	42.77	42.98	240,130	-0.04(-0.09%)
Nov 24, 2014	43.40	43.46	42.98	43.02	341,762	-0.34(-0.79%)
Nov 21, 2014	43.39	43.51	43.00	43.36	376,888	+0.17(+0.39%)
Nov 20, 2014	43.38	43.38	43.02	43.19	283,442	-0.09(-0.20%)
Nov 19, 2014	43.26	43.38	43.07	43.28	281,609	-0.04(-0.10%)
Nov 18, 2014	43.21	43.50	43.08	43.32	400,782	+0.14(+0.32%)
Nov 17, 2014	42.58	43.21	42.58	43.18	253,868	+0.51(+1.21%)
Nov 14, 2014	42.81	42.89	42.59	42.67	321,291	-0.18(-0.41%)
Nov 13, 2014	43.30	43.45	42.78	42.84	445,594	-0.40(-0.93%)
Nov 12, 2014	43.99	43.99	43.03	43.24	394,629	-0.73(-1.66%)
Nov 11, 2014	44.11	44.16	43.82	43.97	137,324	-0.16(-0.36%)
Nov 10, 2014	43.92	44.17	43.79	44.13	161,786	+0.23(+0.53%)
Nov 07, 2014	43.51	43.90	43.44	43.90	270,555	+0.41(+0.94%)
Nov 06, 2014	44.22	44.22	43.24	43.49	415,324	-0.68(-1.54%)
Nov 05, 2014	43.46	44.18	43.46	44.17	226,841	+0.99(+2.29%)
Nov 04, 2014	43.57	43.63	43.06	43.18	617,248	-0.38(-0.88%)
Nov 03, 2014	43.29	43.58	43.22	43.57	1,726,642	+0.40(+0.92%)
Oct 31, 2014	43.26	43.26	42.86	43.17	367,718	+0.02(+0.03%)
Oct 30, 2014	42.23	43.16	42.23	43.15	307,622	+0.88(+2.09%)
Oct 29, 2014	42.47	42.61	41.82	42.27	303,061	-0.19(-0.45%)
Oct 28, 2014	42.09	42.46	41.95	42.46	348,411	+0.32(+0.75%)
Oct 27, 2014	42.17	42.22	42.00	42.14	284,098	-0.08(-0.18%)
Oct 24, 2014	41.94	42.31	41.89	42.22	313,246	+0.38(+0.90%)
Oct 23, 2014	41.92	42.10	41.67	41.84	414,169	+0.12(+0.29%)
Oct 22, 2014	41.51	42.05	41.51	41.72	706,263	+0.29(+0.69%)
Oct 21, 2014	41.36	41.55	41.19	41.43	618,332	+0.12(+0.30%)
Oct 20, 2014	40.68	41.32	40.68	41.31	670,523	+0.64(+1.58%)
Oct 17, 2014	40.72	40.78	40.30	40.66	359,004	+0.22(+0.53%)
Oct 16, 2014	40.00	40.56	39.77	40.45	473,478	+0.06(+0.16%)
Oct 15, 2014	40.81	41.08	39.66	40.38	576,181	-0.54(-1.33%)
Oct 14, 2014	40.68	41.35	40.52	40.93	516,169	+0.43(+1.06%)
Oct 13, 2014	40.54	41.04	40.50	40.50	526,713	-0.05(-0.13%)
Oct 10, 2014	40.33	40.88	40.33	40.56	1,261,120	+0.21(+0.52%)
Oct 09, 2014	40.96	41.21	40.34	40.34	521,547	-0.69(-1.69%)
Oct 08, 2014	40.21	41.07	40.21	41.04	278,151	+0.88(+2.20%)
Oct 07, 2014	40.09	40.58	40.08	40.15	313,476	-0.05(-0.11%)
Oct 06, 2014	40.28	40.40	40.03	40.20	232,158	+0.01(+0.02%)
Oct 03, 2014	40.04	40.26	39.75	40.19	237,734	+0.26(+0.64%)
Oct 02, 2014	39.95	40.19	39.86	39.93	449,581	-0.05(-0.13%)

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.