US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.50	17.50	17.39	17.40	976,514	+0.03(+0.18%)
Oct 30, 2003	17.39	17.45	17.34	17.37	35,878	+0.06(+0.37%)
Oct 29, 2003	17.23	17.41	17.23	17.31	99,523	+0.02(+0.09%)
Oct 28, 2003	17.39	17.39	17.36	17.29	72,692	-0.06(-0.37%)
Oct 27, 2003	17.36	17.47	17.30	17.36	93,283	+0.05(+0.28%)
Oct 24, 2003	17.27	17.33	17.21	17.31	53,349	-0.04(-0.22%)
Oct 23, 2003	17.28	17.36	17.21	17.35	126,354	+0.06(+0.35%)
Oct 22, 2003	17.30	17.39	17.26	17.29	194,678	-0.11(-0.63%)
Oct 21, 2003	17.29	17.44	17.35	17.39	67,076	+0.10(+0.59%)
Oct 20, 2003	17.24	17.36	17.24	17.29	73,004	-0.01(-0.07%)
Oct 17, 2003	17.40	17.43	17.40	17.31	71,444	-0.02(-0.11%)
Oct 16, 2003	17.32	17.39	17.25	17.32	82,364	+0.05(+0.28%)
Oct 15, 2003	17.46	17.58	17.24	17.28	625,842	-0.19(-1.07%)
Oct 14, 2003	17.41	17.46	17.33	17.46	664,841	+0.07(+0.42%)
Oct 13, 2003	17.34	17.40	17.34	17.39	50,541	+0.01(+0.06%)
Oct 10, 2003	17.48	17.48	17.29	17.38	121,674	-0.02(-0.13%)
Oct 09, 2003	17.40	17.41	17.06	17.40	395,909	+0.02(+0.09%)
Oct 08, 2003	17.47	17.52	17.32	17.39	822,705	-0.06(-0.37%)
Oct 07, 2003	17.42	17.47	17.32	17.45	438,651	-0.10(-0.55%)
Oct 06, 2003	17.48	17.55	17.46	17.55	77,684	+0.14(+0.81%)
Oct 03, 2003	17.50	17.58	17.40	17.40	333,824	+0.01(+0.07%)
Oct 02, 2003	17.28	17.44	17.28	17.39	263,315	+0.08(+0.48%)

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.