US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	37.38	37.65	37.38	37.55	258,763	+0.24(+0.65%)
Feb 27, 2014	37.42	37.56	37.21	37.31	138,580	-0.08(-0.22%)
Feb 26, 2014	37.61	37.63	37.38	37.39	146,549	-0.13(-0.34%)
Feb 25, 2014	37.69	37.82	37.45	37.52	180,527	-0.01(-0.02%)
Feb 24, 2014	37.80	37.99	37.52	37.52	238,629	-0.17(-0.44%)
Feb 21, 2014	37.68	37.97	37.64	37.69	194,681	+0.08(+0.21%)
Feb 20, 2014	37.28	37.69	37.28	37.61	145,504	+0.30(+0.79%)
Feb 19, 2014	37.51	37.72	37.27	37.32	254,082	-0.20(-0.52%)
Feb 18, 2014	37.56	37.64	37.47	37.51	815,762	+0.08(+0.21%)
Feb 14, 2014	37.11	37.44	37.44	37.44	143,131	+0.23(+0.62%)
Feb 13, 2014	36.58	37.21	36.55	37.21	160,434	+0.46(+1.25%)
Feb 12, 2014	36.66	36.80	36.56	36.75	149,785	+0.03(+0.09%)
Feb 11, 2014	36.38	36.81	36.33	36.72	116,570	+0.31(+0.86%)
Feb 10, 2014	36.05	36.40	36.05	36.40	195,019	+0.27(+0.75%)
Feb 07, 2014	36.04	36.14	35.96	36.13	51,992	+0.21(+0.59%)
Feb 06, 2014	35.71	35.94	35.63	35.92	110,068	+0.26(+0.73%)
Feb 05, 2014	35.78	35.78	35.55	35.66	540,357	-0.19(-0.53%)
Feb 04, 2014	36.19	36.19	35.70	35.85	463,233	-0.22(-0.61%)
Feb 03, 2014	36.43	36.78	36.00	36.07	2,425,464	-0.31(-0.84%)
Jan 31, 2014	35.82	36.45	35.82	36.38	76,498	+0.24(+0.66%)
Jan 30, 2014	35.67	36.14	35.67	36.14	81,715	+0.57(+1.61%)
Jan 29, 2014	35.61	35.71	35.47	35.57	73,622	-0.01(-0.03%)
Jan 28, 2014	35.55	35.58	35.42	35.58	142,076	+0.12(+0.33%)
Jan 27, 2014	35.48	35.59	35.36	35.46	206,015	+0.05(+0.14%)
Jan 24, 2014	35.68	35.89	35.40	35.41	160,526	-0.39(-1.08%)
Jan 23, 2014	35.82	35.87	35.61	35.80	147,371	-0.10(-0.29%)
Jan 22, 2014	35.93	35.98	35.82	35.90	142,084	+0.06(+0.18%)
Jan 21, 2014	35.56	35.84	35.56	35.84	143,080	+0.38(+1.08%)
Jan 17, 2014	35.40	35.45	35.45	35.45	106,875	+0.02(+0.05%)
Jan 16, 2014	35.19	35.44	35.19	35.44	307,579	+0.21(+0.60%)
Jan 15, 2014	35.30	35.35	35.19	35.23	111,307	-0.07(-0.20%)
Jan 14, 2014	35.28	35.42	35.18	35.30	114,513	+0.05(+0.15%)
Jan 13, 2014	35.52	35.58	35.19	35.24	265,335	-0.35(-0.99%)
Jan 10, 2014	35.38	35.80	35.31	35.60	461,068	+0.50(+1.41%)
Jan 09, 2014	35.01	35.14	34.91	35.10	218,959	+0.18(+0.51%)
Jan 08, 2014	35.09	35.09	34.86	34.92	215,006	-0.18(-0.51%)
Jan 07, 2014	34.86	35.13	34.79	35.10	133,710	+0.32(+0.91%)
Jan 06, 2014	34.87	34.90	34.69	34.78	172,886	+0.00(+0.01%)
Jan 03, 2014	34.87	34.94	34.65	34.78	145,250	-0.08(-0.23%)
Jan 02, 2014	35.35	35.35	34.86	34.86	266,498	-0.55(-1.57%)
Dec 31, 2013	35.39	35.41	35.41	35.41	86,312	+0.07(+0.20%)
Dec 30, 2013	35.28	35.41	35.22	35.34	109,110	+0.08(+0.22%)
Dec 27, 2013	35.26	35.36	35.16	35.27	306,821	+0.11(+0.30%)
Dec 26, 2013	35.39	35.39	35.09	35.16	119,481	-0.14(-0.39%)
Dec 24, 2013	35.14	35.38	35.05	35.30	93,820	+0.11(+0.33%)
Dec 23, 2013	35.38	35.45	35.16	35.18	140,696	-0.09(-0.25%)
Dec 20, 2013	34.96	35.39	34.94	35.27	406,314	+0.34(+0.97%)
Dec 19, 2013	35.06	35.06	34.63	34.93	280,174	-0.27(-0.76%)
Dec 18, 2013	34.74	35.20	34.43	35.20	335,163	+0.46(+1.33%)
Dec 17, 2013	34.70	34.80	34.63	34.74	146,178	-0.04(-0.13%)
Dec 16, 2013	34.71	34.98	34.69	34.78	168,573	+0.20(+0.57%)
Dec 13, 2013	34.62	34.71	34.52	34.58	129,032	-0.03(-0.08%)
Dec 12, 2013	34.49	34.77	34.49	34.61	146,830	+0.12(+0.34%)
Dec 11, 2013	34.80	34.80	34.47	34.49	89,614	-0.30(-0.85%)
Dec 10, 2013	35.15	35.15	34.79	34.79	111,854	-0.38(-1.09%)
Dec 09, 2013	35.32	35.32	35.05	35.18	85,960	-0.18(-0.51%)
Dec 06, 2013	35.06	35.41	35.06	35.36	152,871	+0.45(+1.29%)
Dec 05, 2013	34.97	35.04	34.83	34.91	148,377	-0.21(-0.58%)
Dec 04, 2013	34.85	35.15	34.77	35.11	145,722	+0.10(+0.28%)
Dec 03, 2013	34.80	35.07	34.73	35.01	146,914	+0.16(+0.45%)

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.