US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	32.73	33.11	32.59	33.02	292,712	+0.46(+1.43%)
Oct 30, 2007	32.62	32.78	32.54	32.56	117,022	-0.02(-0.05%)
Oct 29, 2007	32.46	32.71	32.46	32.57	142,923	+0.16(+0.50%)
Oct 26, 2007	32.15	32.41	32.09	32.41	238,413	+0.47(+1.49%)
Oct 25, 2007	31.41	31.94	31.41	31.94	401,308	+0.63(+2.02%)
Oct 24, 2007	31.17	31.39	30.94	31.30	532,374	+0.10(+0.33%)
Oct 23, 2007	31.30	31.45	31.04	31.20	523,012	-0.01(-0.03%)
Oct 22, 2007	30.75	31.28	30.72	31.21	329,535	+0.19(+0.61%)
Oct 19, 2007	31.69	31.70	31.02	31.02	210,640	-0.73(-2.30%)
Oct 18, 2007	31.81	31.89	31.72	31.75	147,604	-0.08(-0.26%)
Oct 17, 2007	32.02	32.08	31.54	31.84	244,030	+0.01(+0.02%)
Oct 16, 2007	31.91	32.07	31.79	31.83	186,611	-0.08(-0.24%)
Oct 15, 2007	32.21	32.29	31.72	31.91	420,656	-0.36(-1.10%)
Oct 12, 2007	32.22	32.44	32.22	32.26	129,192	+0.08(+0.24%)
Oct 11, 2007	32.28	32.44	32.01	32.19	327,662	+0.14(+0.44%)
Oct 10, 2007	32.10	32.20	31.94	32.05	183,491	-0.17(-0.52%)
Oct 09, 2007	31.94	32.26	31.87	32.21	159,774	+0.39(+1.23%)
Oct 08, 2007	31.87	32.02	31.77	31.82	292,087	-0.04(-0.14%)
Oct 05, 2007	31.84	32.04	31.79	31.87	420,968	+0.16(+0.52%)
Oct 04, 2007	31.47	31.71	31.47	31.70	210,328	+0.26(+0.84%)
Oct 03, 2007	31.37	31.50	31.32	31.44	277,733	-0.04(-0.12%)
Oct 02, 2007	31.45	31.60	31.37	31.48	272,740	-0.04(-0.11%)
Oct 01, 2007	31.29	31.55	31.28	31.51	318,301	+0.46(+1.49%)
Sep 28, 2007	31.49	31.52	31.04	31.05	165,079	-0.42(-1.33%)
Sep 27, 2007	31.66	31.66	31.37	31.47	149,788	-0.13(-0.43%)
Sep 26, 2007	31.52	31.71	31.49	31.61	170,072	+0.21(+0.65%)
Sep 25, 2007	31.43	31.57	31.31	31.40	247,463	-0.22(-0.70%)
Sep 24, 2007	31.66	31.82	31.57	31.62	289,903	-0.03(-0.08%)
Sep 21, 2007	31.56	31.84	31.56	31.65	1,479,475	+0.13(+0.41%)
Sep 20, 2007	31.79	31.79	31.47	31.52	254,640	-0.27(-0.86%)
Sep 19, 2007	31.50	31.84	31.50	31.79	114,213	+0.48(+1.54%)
Sep 18, 2007	30.87	31.45	30.83	31.31	191,292	+0.57(+1.84%)
Sep 17, 2007	30.84	30.85	30.61	30.74	169,760	-0.15(-0.49%)
Sep 14, 2007	30.75	30.95	30.70	30.89	142,923	+0.13(+0.42%)
Sep 13, 2007	30.86	30.96	30.76	30.77	106,412	+0.03(+0.09%)
Sep 12, 2007	30.60	30.87	30.55	30.74	220,314	+0.09(+0.29%)
Sep 11, 2007	30.41	30.66	30.28	30.65	209,392	+0.32(+1.07%)
Sep 10, 2007	30.38	30.47	30.09	30.32	180,682	+0.04(+0.12%)
Sep 07, 2007	30.44	30.58	30.16	30.29	432,826	-0.45(-1.45%)
Sep 06, 2007	30.46	30.78	30.38	30.73	78,327	+0.31(+1.01%)
Sep 05, 2007	30.46	30.54	30.22	30.43	102,667	-0.33(-1.06%)
Sep 04, 2007	30.14	30.84	30.14	30.75	170,696	+0.57(+1.87%)
Aug 31, 2007	30.33	30.37	29.98	30.19	239,037	+0.14(+0.46%)
Aug 30, 2007	29.99	30.33	29.90	30.05	205,959	-0.21(-0.69%)
Aug 29, 2007	29.83	30.31	29.78	30.26	225,619	+0.71(+2.42%)
Aug 28, 2007	29.83	30.02	29.53	29.54	68,965	-0.42(-1.41%)
Aug 27, 2007	30.68	30.68	29.96	29.97	186,611	-0.91(-2.94%)
Aug 24, 2007	30.57	30.88	30.46	30.87	103,603	+0.27(+0.87%)
Aug 23, 2007	30.72	30.78	30.42	30.61	146,980	+0.05(+0.17%)
Aug 22, 2007	30.50	30.58	30.21	30.55	209,392	+0.27(+0.89%)
Aug 21, 2007	29.95	30.38	29.95	30.29	276,484	+0.22(+0.75%)
Aug 20, 2007	30.11	30.20	29.72	30.06	141,363	-0.04(-0.12%)
Aug 17, 2007	30.13	30.38	29.44	30.10	161,646	+0.65(+2.20%)
Aug 16, 2007	29.24	29.50	28.50	29.45	1,064,436	-0.10(-0.33%)
Aug 15, 2007	29.84	30.28	29.40	29.55	507,097	-0.37(-1.25%)
Aug 14, 2007	30.41	30.50	29.92	29.92	302,073	-0.54(-1.76%)
Aug 13, 2007	30.66	30.85	30.41	30.46	290,215	+0.04(+0.14%)
Aug 10, 2007	29.94	30.93	29.94	30.41	447,493	-0.15(-0.50%)
Aug 09, 2007	30.85	31.22	30.54	30.57	361,053	-0.71(-2.26%)
Aug 08, 2007	31.24	31.58	30.94	31.28	397,564	+0.30(+0.98%)
Aug 07, 2007	30.30	31.18	30.14	30.97	518,019	+0.67(+2.22%)
Aug 06, 2007	29.78	30.43	29.14	30.30	421,280	+0.50(+1.67%)
Aug 03, 2007	30.17	30.57	29.77	29.80	415,663	-0.77(-2.52%)
Aug 02, 2007	30.44	30.76	30.42	30.57	243,406	+0.13(+0.42%)

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.