US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	40.66	40.88	40.88	40.88	196,409	+0.29(+0.72%)
Aug 28, 2014	40.26	40.59	40.26	40.59	220,818	+0.24(+0.59%)
Aug 27, 2014	39.95	40.35	39.95	40.35	173,248	+0.43(+1.07%)
Aug 26, 2014	40.35	40.46	39.91	39.92	189,843	-0.41(-1.01%)
Aug 25, 2014	40.19	40.44	40.19	40.33	198,661	+0.24(+0.59%)
Aug 22, 2014	40.26	40.34	39.91	40.09	220,938	-0.10(-0.25%)
Aug 21, 2014	40.15	40.38	40.09	40.20	232,704	+0.08(+0.21%)
Aug 20, 2014	39.96	40.13	39.87	40.11	187,882	+0.10(+0.24%)
Aug 19, 2014	39.57	40.02	39.57	40.02	279,349	+0.49(+1.23%)
Aug 18, 2014	39.71	39.79	39.47	39.53	343,248	-0.06(-0.15%)
Aug 15, 2014	39.53	39.62	39.41	39.59	262,219	+0.13(+0.33%)
Aug 14, 2014	39.10	39.46	39.03	39.46	196,420	+0.40(+1.03%)
Aug 13, 2014	38.92	39.16	38.84	39.05	270,720	+0.17(+0.44%)
Aug 12, 2014	38.90	39.06	38.82	38.88	318,906	-0.02(-0.05%)
Aug 11, 2014	39.14	39.19	38.87	38.90	323,239	-0.13(-0.33%)
Aug 08, 2014	38.38	38.93	38.38	39.03	805,728	+0.76(+1.98%)
Aug 07, 2014	38.02	38.41	38.02	38.27	783,950	+0.38(+1.00%)
Aug 06, 2014	38.27	38.27	37.81	37.89	806,826	-0.43(-1.13%)
Aug 05, 2014	38.72	38.85	38.20	38.32	530,091	-0.42(-1.09%)
Aug 04, 2014	38.99	39.02	38.16	38.75	18,448,564	-0.24(-0.61%)
Aug 01, 2014	38.70	39.27	38.70	38.98	1,721,510	+0.14(+0.36%)
Jul 31, 2014	39.31	39.47	38.84	38.84	355,179	-0.65(-1.63%)
Jul 30, 2014	40.28	40.28	39.34	39.49	475,927	-0.63(-1.57%)
Jul 29, 2014	40.50	40.52	40.10	40.12	385,464	-0.38(-0.93%)
Jul 28, 2014	39.88	40.55	39.88	40.50	8,851,098	+0.58(+1.45%)
Jul 25, 2014	40.20	40.29	39.89	39.92	242,016	-0.35(-0.87%)
Jul 24, 2014	40.11	40.35	40.06	40.27	161,629	+0.11(+0.27%)
Jul 23, 2014	40.21	40.23	40.08	40.16	402,435	-0.03(-0.07%)
Jul 22, 2014	40.34	40.35	40.18	40.18	301,490	-0.06(-0.14%)
Jul 21, 2014	40.23	40.35	40.05	40.24	2,038,924	-0.07(-0.16%)
Jul 18, 2014	39.98	40.33	39.77	40.31	111,953	+0.43(+1.08%)
Jul 17, 2014	40.21	40.33	39.87	39.88	136,874	-0.38(-0.94%)
Jul 16, 2014	40.28	40.31	39.95	40.26	334,179	+0.08(+0.21%)
Jul 15, 2014	39.99	40.27	39.98	40.17	312,449	+0.18(+0.45%)
Jul 14, 2014	40.69	40.69	39.99	39.99	356,405	-0.45(-1.11%)
Jul 11, 2014	40.83	40.83	40.41	40.44	198,693	-0.33(-0.80%)
Jul 10, 2014	40.36	40.78	40.36	40.77	204,780	+0.23(+0.57%)
Jul 09, 2014	40.61	40.71	40.36	40.54	231,073	-0.08(-0.19%)
Jul 08, 2014	40.38	40.66	40.38	40.62	622,979	+0.27(+0.66%)
Jul 07, 2014	40.17	40.52	40.16	40.35	2,424,237	+0.14(+0.35%)
Jul 03, 2014	40.43	40.21	40.21	40.21	227,323	-0.40(-0.98%)
Jul 02, 2014	41.37	41.37	40.49	40.60	330,800	-0.81(-1.95%)
Jul 01, 2014	41.99	41.99	41.39	41.41	666,789	-0.38(-0.91%)
Jun 30, 2014	41.54	41.84	41.33	41.79	7,952,091	+0.31(+0.75%)
Jun 27, 2014	41.26	41.53	41.15	41.48	463,727	+0.20(+0.47%)
Jun 26, 2014	41.21	41.29	41.11	41.28	175,476	+0.06(+0.15%)
Jun 25, 2014	40.94	41.23	40.91	41.22	440,163	+0.20(+0.48%)
Jun 24, 2014	40.86	41.15	40.86	41.02	395,362	+0.13(+0.33%)
Jun 23, 2014	41.11	41.14	40.73	40.89	372,256	-0.12(-0.30%)
Jun 20, 2014	41.32	41.34	40.98	41.01	193,759	-0.23(-0.55%)
Jun 19, 2014	40.99	41.32	40.95	41.24	296,348	+0.29(+0.70%)
Jun 18, 2014	40.12	40.95	40.12	40.95	677,704	+0.85(+2.11%)
Jun 17, 2014	40.05	40.19	39.92	40.10	1,201,881	-0.03(-0.07%)
Jun 16, 2014	39.90	40.44	39.85	40.13	13,457,629	+0.31(+0.77%)
Jun 13, 2014	39.62	39.93	39.46	39.83	112,632	+0.19(+0.47%)
Jun 12, 2014	39.52	39.74	39.08	39.64	179,707	+0.13(+0.33%)
Jun 11, 2014	39.83	39.86	39.51	39.51	89,302	-0.48(-1.20%)
Jun 10, 2014	40.06	40.21	39.98	39.99	86,300	-0.37(-0.90%)
Jun 06, 2014	40.48	40.68	40.33	40.36	92,988	-0.12(-0.30%)
Jun 05, 2014	40.16	40.51	40.14	40.48	92,727	+0.35(+0.86%)
Jun 04, 2014	40.03	40.14	39.89	40.13	282,076	+0.06(+0.15%)
Jun 03, 2014	39.99	40.18	39.89	40.07	96,274	+0.09(+0.22%)

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.