US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.55	41.85	41.34	41.80	7,950,196	+0.31(+0.75%)
Jun 27, 2014	41.27	41.54	41.16	41.49	463,616	+0.20(+0.47%)
Jun 26, 2014	41.22	41.30	41.12	41.29	175,434	+0.06(+0.15%)
Jun 25, 2014	40.95	41.24	40.92	41.23	440,058	+0.20(+0.48%)
Jun 24, 2014	40.87	41.16	40.87	41.03	395,268	+0.13(+0.33%)
Jun 23, 2014	41.12	41.15	40.74	40.90	372,168	-0.12(-0.30%)
Jun 20, 2014	41.33	41.35	40.99	41.02	193,713	-0.23(-0.55%)
Jun 19, 2014	41.00	41.33	40.96	41.25	296,278	+0.29(+0.70%)
Jun 18, 2014	40.13	40.96	40.13	40.96	677,542	+0.85(+2.11%)
Jun 17, 2014	40.06	40.20	39.93	40.11	1,201,595	-0.03(-0.07%)
Jun 16, 2014	39.91	40.45	39.86	40.14	13,454,421	+0.31(+0.77%)
Jun 13, 2014	39.63	39.94	39.47	39.84	112,605	+0.19(+0.47%)
Jun 12, 2014	39.53	39.75	39.09	39.65	179,665	+0.13(+0.33%)
Jun 11, 2014	39.84	39.87	39.52	39.52	89,280	-0.48(-1.20%)
Jun 10, 2014	40.07	40.22	39.99	40.00	86,280	-0.37(-0.90%)
Jun 06, 2014	40.49	40.69	40.34	40.37	92,966	-0.12(-0.30%)
Jun 05, 2014	40.17	40.52	40.15	40.49	92,705	+0.35(+0.86%)
Jun 04, 2014	40.04	40.15	39.90	40.14	282,009	+0.06(+0.15%)
Jun 03, 2014	40.00	40.19	39.90	40.08	96,251	+0.09(+0.22%)
Jun 02, 2014	39.83	40.08	39.83	39.99	286,891	-0.04(-0.09%)
May 30, 2014	39.64	40.04	39.64	40.03	62,278	+0.32(+0.82%)
May 29, 2014	39.71	39.75	39.51	39.71	65,596	+0.02(+0.05%)
May 28, 2014	39.40	39.70	39.40	39.69	94,080	+0.26(+0.66%)
May 27, 2014	39.41	39.64	39.41	39.43	125,046	+0.31(+0.80%)
May 23, 2014	39.13	39.12	39.12	39.12	114,073	-0.11(-0.28%)
May 22, 2014	38.87	39.29	38.87	39.23	131,026	+0.34(+0.88%)
May 21, 2014	38.93	38.97	38.79	38.88	55,729	+0.00(+0.00%)
May 20, 2014	38.86	39.07	38.65	38.88	139,519	-0.01(-0.03%)
May 19, 2014	39.45	39.45	38.85	38.90	144,490	-0.54(-1.38%)
May 16, 2014	39.29	39.46	39.20	39.44	71,684	+0.12(+0.31%)
May 15, 2014	39.49	39.60	39.27	39.32	92,101	-0.15(-0.38%)
May 14, 2014	39.30	39.67	39.24	39.47	107,374	+0.20(+0.52%)
May 13, 2014	39.31	39.44	39.11	39.26	313,638	+0.06(+0.15%)
May 12, 2014	39.58	39.64	39.17	39.20	356,192	-0.30(-0.76%)
May 09, 2014	39.96	40.10	39.50	39.50	118,389	-0.54(-1.36%)
May 08, 2014	40.47	40.49	39.98	40.05	191,466	-0.43(-1.07%)
May 07, 2014	39.94	40.49	39.94	40.48	460,276	+0.66(+1.65%)
May 06, 2014	39.93	40.05	39.80	39.82	108,163	-0.20(-0.49%)
May 05, 2014	39.60	40.02	39.60	40.02	150,607	+0.34(+0.86%)
May 02, 2014	40.26	40.42	39.52	39.68	233,322	-0.79(-1.96%)
May 01, 2014	40.46	40.55	40.04	40.47	369,964	+0.15(+0.38%)
Apr 30, 2014	40.26	40.51	40.23	40.32	125,631	+0.11(+0.27%)
Apr 29, 2014	40.46	40.54	40.16	40.21	114,900	-0.20(-0.51%)
Apr 28, 2014	40.17	40.45	40.07	40.42	214,920	+0.21(+0.53%)
Apr 25, 2014	39.82	40.20	39.82	40.20	132,508	+0.41(+1.03%)
Apr 24, 2014	39.57	39.91	39.43	39.79	214,646	+0.22(+0.56%)
Apr 23, 2014	39.52	39.90	39.51	39.57	127,722	+0.06(+0.15%)
Apr 22, 2014	39.49	39.55	39.27	39.51	113,773	+0.08(+0.21%)
Apr 21, 2014	39.54	39.74	39.26	39.43	240,693	-0.07(-0.18%)
Apr 17, 2014	39.84	39.50	39.50	39.50	194,865	-0.43(-1.08%)
Apr 16, 2014	39.64	39.93	39.59	39.93	193,104	+0.31(+0.77%)
Apr 15, 2014	39.16	39.64	39.16	39.63	176,202	+0.51(+1.30%)
Apr 14, 2014	39.02	39.23	38.91	39.12	135,914	+0.25(+0.63%)
Apr 11, 2014	38.86	39.13	38.83	38.87	213,640	-0.08(-0.20%)
Apr 10, 2014	39.07	39.39	38.84	38.95	227,600	-0.15(-0.38%)
Apr 09, 2014	39.18	39.23	38.71	39.10	571,445	-0.12(-0.29%)
Apr 08, 2014	38.61	39.24	38.42	39.22	374,658	+0.56(+1.44%)
Apr 07, 2014	38.67	39.06	38.66	38.66	296,020	-0.11(-0.28%)
Apr 04, 2014	38.73	39.19	38.73	38.77	227,619	+0.13(+0.34%)
Apr 03, 2014	38.46	38.67	38.46	38.64	120,993	+0.14(+0.37%)
Apr 02, 2014	38.52	38.60	38.33	38.50	332,875	-0.08(-0.21%)

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.