US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.37	24.64	24.06	24.47	301,449	+0.17(+0.71%)
Oct 28, 2005	23.89	24.29	23.88	24.29	118,270	+0.47(+1.96%)
Oct 27, 2005	24.10	24.10	23.77	23.83	124,511	-0.21(-0.87%)
Oct 26, 2005	24.10	24.39	24.03	24.03	291,463	-0.33(-1.35%)
Oct 25, 2005	24.32	24.55	24.16	24.36	260,257	+0.06(+0.24%)
Oct 24, 2005	23.89	24.35	23.84	24.31	260,257	+0.57(+2.42%)
Oct 21, 2005	23.51	23.85	23.51	23.73	224,995	+0.31(+1.33%)
Oct 20, 2005	24.03	24.09	23.34	23.42	588,856	-0.65(-2.72%)
Oct 19, 2005	23.88	24.08	23.56	24.08	663,751	+0.09(+0.39%)
Oct 18, 2005	24.40	24.40	23.89	23.98	348,570	-0.42(-1.72%)
Oct 17, 2005	24.13	24.53	24.13	24.40	152,285	+0.26(+1.08%)
Oct 14, 2005	24.09	24.16	23.84	24.14	445,933	+0.26(+1.07%)
Oct 13, 2005	24.33	24.33	23.71	23.89	690,588	-0.52(-2.11%)
Oct 12, 2005	24.87	25.00	24.33	24.40	818,844	-0.46(-1.86%)
Oct 11, 2005	24.89	25.12	24.85	24.86	405,989	+0.00(+0.00%)
Oct 10, 2005	25.25	25.25	24.80	24.86	270,867	-0.41(-1.62%)
Oct 07, 2005	25.01	25.34	25.01	25.27	129,504	+0.22(+0.90%)
Oct 06, 2005	25.38	25.40	24.66	25.05	569,197	-0.33(-1.30%)
Oct 05, 2005	26.10	26.16	25.38	25.38	286,158	-0.80(-3.05%)
Oct 04, 2005	26.67	26.71	26.18	26.18	209,392	-0.46(-1.72%)

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.