US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	24.38	24.65	24.07	24.47	301,377	+0.17(+0.71%)
Oct 28, 2005	23.90	24.30	23.88	24.30	118,242	+0.47(+1.96%)
Oct 27, 2005	24.11	24.11	23.78	23.83	124,482	-0.21(-0.87%)
Oct 26, 2005	24.10	24.40	24.04	24.04	291,394	-0.33(-1.35%)
Oct 25, 2005	24.33	24.56	24.17	24.37	260,195	+0.06(+0.24%)
Oct 24, 2005	23.90	24.36	23.85	24.31	260,195	+0.57(+2.42%)
Oct 21, 2005	23.51	23.85	23.51	23.74	224,941	+0.31(+1.33%)
Oct 20, 2005	24.04	24.09	23.34	23.43	588,716	-0.65(-2.71%)
Oct 19, 2005	23.88	24.09	23.57	24.08	663,593	+0.09(+0.39%)
Oct 18, 2005	24.41	24.41	23.90	23.99	348,487	-0.42(-1.72%)
Oct 17, 2005	24.14	24.54	24.14	24.41	152,248	+0.26(+1.08%)
Oct 14, 2005	24.10	24.16	23.85	24.15	445,827	+0.26(+1.07%)
Oct 13, 2005	24.33	24.33	23.71	23.89	690,423	-0.52(-2.11%)
Oct 12, 2005	24.87	25.01	24.34	24.41	818,649	-0.46(-1.86%)
Oct 11, 2005	24.89	25.13	24.86	24.87	405,893	+0.00(+0.00%)
Oct 10, 2005	25.26	25.26	24.81	24.87	270,803	-0.41(-1.62%)
Oct 07, 2005	25.02	25.35	25.02	25.28	129,473	+0.22(+0.90%)
Oct 06, 2005	25.39	25.40	24.67	25.06	569,061	-0.33(-1.30%)
Oct 05, 2005	26.10	26.16	25.39	25.39	286,090	-0.80(-3.05%)
Oct 04, 2005	26.67	26.72	26.18	26.18	209,342	-0.46(-1.72%)
Oct 03, 2005	26.28	26.66	26.28	26.64	360,967	+0.31(+1.19%)
Sep 30, 2005	26.41	26.47	26.23	26.33	148,817	-0.04(-0.13%)
Sep 29, 2005	26.04	26.44	25.98	26.36	146,009	+0.28(+1.08%)
Sep 28, 2005	25.91	26.13	25.90	26.08	155,680	+0.22(+0.87%)
Sep 27, 2005	25.82	25.92	25.68	25.86	316,041	+0.07(+0.27%)
Sep 26, 2005	25.75	25.86	25.69	25.79	291,394	+0.14(+0.56%)
Sep 23, 2005	25.64	25.67	25.46	25.64	184,383	-0.04(-0.16%)
Sep 22, 2005	25.82	25.82	25.57	25.68	215,893	-0.21(-0.82%)
Sep 21, 2005	26.31	26.33	25.72	25.90	277,355	-0.39(-1.49%)
Sep 20, 2005	26.42	26.53	26.26	26.29	208,406	-0.13(-0.50%)
Sep 19, 2005	26.41	26.55	26.36	26.42	196,238	-0.01(-0.02%)
Sep 16, 2005	26.29	26.47	26.21	26.42	206,222	+0.18(+0.70%)
Sep 15, 2005	26.12	26.26	26.12	26.24	207,782	+0.18(+0.70%)
Sep 14, 2005	26.00	26.14	25.96	26.06	119,490	+0.11(+0.42%)
Sep 13, 2005	26.12	26.17	25.95	25.95	238,980	-0.22(-0.86%)
Sep 12, 2005	26.17	26.22	26.03	26.17	192,807	-0.01(-0.02%)
Sep 09, 2005	26.09	26.24	25.96	26.18	194,990	+0.30(+1.16%)
Sep 08, 2005	26.05	26.10	25.85	25.88	96,091	-0.20(-0.77%)
Sep 07, 2005	26.09	26.09	25.96	26.08	237,108	-0.02(-0.06%)
Sep 06, 2005	25.85	26.16	25.85	26.10	189,375	+0.27(+1.06%)
Sep 02, 2005	25.88	25.96	25.80	25.82	164,728	-0.05(-0.19%)
Sep 01, 2005	25.59	25.90	25.46	25.87	194,366	+0.34(+1.34%)
Aug 31, 2005	25.28	25.53	25.23	25.53	121,986	+0.26(+1.03%)
Aug 30, 2005	25.24	25.31	25.07	25.27	262,067	-0.02(-0.08%)
Aug 29, 2005	24.97	25.29	24.94	25.29	116,058	+0.12(+0.46%)
Aug 26, 2005	25.11	25.32	25.11	25.17	222,445	-0.08(-0.33%)
Aug 25, 2005	25.16	25.27	25.11	25.26	127,290	+0.18(+0.73%)
Aug 24, 2005	25.16	25.42	25.05	25.07	215,581	-0.07(-0.29%)
Aug 23, 2005	25.08	25.21	25.06	25.15	204,662	+0.12(+0.50%)
Aug 22, 2005	24.94	25.05	24.89	25.02	95,779	+0.16(+0.66%)
Aug 19, 2005	24.69	24.86	24.69	24.86	94,843	+0.20(+0.81%)
Aug 18, 2005	24.58	24.70	24.41	24.66	108,258	+0.09(+0.38%)
Aug 17, 2005	24.66	24.66	24.38	24.57	262,067	-0.07(-0.30%)
Aug 16, 2005	24.97	25.01	24.62	24.64	178,767	-0.38(-1.54%)
Aug 15, 2005	24.97	25.05	24.87	25.03	142,889	+0.10(+0.39%)
Aug 12, 2005	24.98	25.01	24.74	24.93	153,184	-0.03(-0.10%)
Aug 11, 2005	24.82	25.05	24.81	24.96	92,035	+0.13(+0.53%)
Aug 10, 2005	25.00	25.16	24.69	24.82	194,366	+0.08(+0.31%)
Aug 09, 2005	24.59	24.80	24.59	24.75	320,721	+0.21(+0.86%)
Aug 08, 2005	25.13	25.15	24.52	24.54	552,526	-0.51(-2.03%)
Aug 05, 2005	25.42	25.42	24.91	25.05	264,563	-0.44(-1.74%)
Aug 04, 2005	25.64	25.64	25.45	25.49	142,577	-0.21(-0.80%)
Aug 03, 2005	25.61	25.87	25.50	25.69	312,921	+0.11(+0.41%)
Aug 02, 2005	25.26	25.59	25.26	25.59	174,087	+0.52(+2.08%)

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.