US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	27.99	27.99	27.90	27.98	236,484	+0.05(+0.20%)
Oct 30, 2006	27.91	28.01	27.88	27.93	170,344	-0.04(-0.15%)
Oct 27, 2006	28.09	28.10	27.90	27.97	106,387	-0.14(-0.50%)
Oct 26, 2006	28.19	28.19	28.01	28.11	106,699	-0.06(-0.20%)
Oct 25, 2006	27.97	28.24	27.97	28.17	108,882	+0.24(+0.87%)
Oct 24, 2006	27.83	27.92	27.76	27.92	44,925	+0.01(+0.05%)
Oct 23, 2006	27.78	27.94	27.60	27.91	98,275	+0.08(+0.30%)
Oct 20, 2006	27.67	27.83	27.65	27.83	152,872	+0.15(+0.56%)
Oct 19, 2006	27.52	27.70	27.52	27.67	66,452	+0.15(+0.54%)
Oct 18, 2006	27.39	27.57	27.39	27.53	179,079	+0.22(+0.80%)
Oct 17, 2006	27.22	27.33	27.22	27.31	82,364	+0.14(+0.52%)
Oct 16, 2006	26.99	27.17	26.99	27.17	169,408	+0.15(+0.56%)
Oct 13, 2006	27.03	27.06	26.92	27.02	112,626	+0.00(+0.01%)
Oct 12, 2006	26.99	27.04	26.89	27.01	89,227	+0.09(+0.33%)
Oct 11, 2006	26.80	27.01	26.80	26.92	153,184	+0.09(+0.32%)
Oct 10, 2006	26.68	26.89	26.68	26.84	142,577	+0.16(+0.61%)
Oct 09, 2006	26.65	26.75	26.61	26.67	88,603	-0.02(-0.08%)
Oct 06, 2006	26.79	26.79	26.65	26.70	57,093	-0.15(-0.56%)
Oct 05, 2006	26.95	26.98	26.80	26.85	127,602	-0.07(-0.26%)
Oct 04, 2006	26.77	26.92	26.72	26.92	62,709	+0.11(+0.39%)
Oct 03, 2006	26.73	26.84	26.57	26.81	177,831	+0.12(+0.46%)
Oct 02, 2006	26.54	26.88	26.51	26.69	667,336	+0.12(+0.47%)
Sep 29, 2006	26.75	26.81	26.53	26.57	54,597	-0.21(-0.79%)
Sep 28, 2006	26.87	26.94	26.73	26.78	70,820	-0.10(-0.36%)
Sep 27, 2006	26.51	26.89	26.51	26.87	482,641	+0.34(+1.27%)
Sep 26, 2006	26.55	26.63	26.49	26.54	82,988	-0.19(-0.72%)
Sep 25, 2006	26.42	26.80	26.42	26.73	131,969	+0.32(+1.23%)
Sep 22, 2006	26.40	26.45	26.37	26.41	127,602	-0.02(-0.06%)
Sep 21, 2006	26.48	26.53	26.38	26.42	153,808	-0.09(-0.33%)
Sep 20, 2006	26.67	26.67	26.51	26.51	187,815	-0.06(-0.22%)
Sep 19, 2006	26.57	26.61	26.48	26.57	242,412	+0.05(+0.19%)
Sep 18, 2006	26.62	26.63	26.42	26.51	176,583	-0.09(-0.35%)
Sep 15, 2006	26.65	26.67	26.55	26.61	143,513	+0.07(+0.28%)
Sep 14, 2006	26.76	26.84	26.49	26.53	251,772	-0.17(-0.64%)
Sep 13, 2006	26.60	26.70	26.44	26.70	246,156	+0.09(+0.34%)
Sep 12, 2006	26.77	26.77	26.55	26.61	306,993	-0.17(-0.65%)
Sep 11, 2006	26.80	26.87	26.69	26.79	1,330,930	-0.08(-0.30%)
Sep 08, 2006	26.87	26.92	26.82	26.87	63,645	+0.03(+0.10%)
Sep 07, 2006	26.81	26.91	26.79	26.84	215,581	-0.03(-0.10%)
Sep 06, 2006	26.96	26.98	26.81	26.87	227,749	-0.16(-0.58%)
Sep 05, 2006	27.25	27.25	26.94	27.02	212,774	-0.24(-0.88%)
Sep 01, 2006	27.32	27.33	27.20	27.26	113,874	-0.01(-0.05%)
Aug 31, 2006	26.99	27.32	26.99	27.28	122,922	+0.30(+1.10%)
Aug 30, 2006	27.15	27.15	26.94	26.98	179,391	-0.15(-0.56%)
Aug 29, 2006	27.13	27.16	26.93	27.13	338,192	+0.04(+0.15%)
Aug 28, 2006	26.89	27.10	26.82	27.09	146,321	+0.21(+0.77%)
Aug 25, 2006	26.78	26.94	26.78	26.88	127,602	+0.03(+0.10%)
Aug 24, 2006	26.79	26.85	26.74	26.85	121,050	+0.08(+0.31%)
Aug 23, 2006	27.02	27.06	26.70	26.77	123,546	-0.28(-1.04%)
Aug 22, 2006	26.90	27.05	26.89	27.05	162,856	+0.16(+0.60%)
Aug 21, 2006	26.84	26.97	26.84	26.89	161,296	+0.04(+0.16%)
Aug 18, 2006	26.54	26.87	26.54	26.85	103,267	+0.29(+1.09%)
Aug 17, 2006	26.69	26.69	26.45	26.56	201,542	-0.10(-0.38%)
Aug 16, 2006	26.95	26.96	26.64	26.66	387,173	-0.18(-0.68%)
Aug 15, 2006	26.82	26.88	26.76	26.85	118,554	+0.19(+0.71%)
Aug 14, 2006	26.73	26.76	26.66	26.66	107,323	+0.10(+0.37%)
Aug 11, 2006	26.64	26.64	26.49	26.56	115,746	-0.05(-0.19%)
Aug 10, 2006	26.54	26.64	26.48	26.61	216,517	-0.01(-0.05%)
Aug 09, 2006	26.74	26.82	26.62	26.62	365,646	+0.04(+0.17%)
Aug 08, 2006	26.40	26.73	26.40	26.58	141,953	+0.20(+0.77%)
Aug 07, 2006	26.68	26.76	26.36	26.38	224,629	-0.33(-1.25%)
Aug 04, 2006	26.76	26.84	26.60	26.71	327,896	+0.04(+0.14%)
Aug 03, 2006	26.78	26.80	26.59	26.67	228,061	-0.11(-0.40%)
Aug 02, 2006	26.81	26.96	26.75	26.78	270,179	-0.01(-0.05%)

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.