US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	25.45	25.57	25.35	25.55	105,488	+0.07(+0.29%)
Oct 28, 2010	25.53	25.55	25.38	25.47	61,977	+0.09(+0.35%)
Oct 27, 2010	25.32	25.40	25.14	25.38	64,163	-0.13(-0.50%)
Oct 25, 2010	25.64	25.73	25.49	25.51	69,182	-0.06(-0.25%)
Oct 22, 2010	25.69	25.76	25.47	25.58	52,384	-0.13(-0.49%)
Oct 21, 2010	25.92	25.96	25.58	25.70	160,231	-0.12(-0.47%)
Oct 20, 2010	25.71	25.95	25.71	25.82	86,350	+0.20(+0.80%)
Oct 19, 2010	25.59	25.82	25.53	25.62	90,775	-0.20(-0.77%)
Oct 18, 2010	25.59	25.82	25.59	25.82	99,704	+0.22(+0.86%)
Oct 15, 2010	25.70	25.70	25.47	25.60	114,023	+0.09(+0.36%)
Oct 14, 2010	25.63	25.63	25.41	25.50	101,893	-0.06(-0.23%)
Oct 13, 2010	25.59	25.63	25.49	25.56	149,301	+0.11(+0.43%)
Oct 12, 2010	25.49	25.51	25.36	25.45	57,037	-0.10(-0.39%)
Oct 11, 2010	25.65	25.65	25.51	25.55	206,817	+0.01(+0.04%)
Oct 08, 2010	25.54	25.58	25.39	25.54	31,528	+0.10(+0.39%)
Oct 07, 2010	25.51	25.54	25.36	25.44	38,036	+0.03(+0.13%)
Oct 06, 2010	25.46	25.52	25.33	25.41	64,748	-0.10(-0.40%)
Oct 05, 2010	25.38	25.54	25.37	25.51	161,128	+0.29(+1.15%)
Oct 04, 2010	25.34	25.45	25.11	25.22	95,373	-0.11(-0.44%)
Oct 01, 2010	25.33	25.36	25.18	25.33	174,955	+0.19(+0.75%)
Sep 30, 2010	25.30	25.39	25.09	25.15	333,474	-0.05(-0.21%)
Sep 29, 2010	25.30	25.30	25.04	25.20	68,973	-0.09(-0.34%)
Sep 28, 2010	25.19	25.32	25.04	25.29	135,097	+0.08(+0.30%)
Sep 27, 2010	25.13	25.31	25.13	25.21	525,403	+0.04(+0.17%)
Sep 24, 2010	25.02	25.21	25.00	25.17	80,712	+0.40(+1.60%)
Sep 23, 2010	25.01	25.03	24.74	24.77	134,640	-0.24(-0.98%)
Sep 22, 2010	24.83	25.12	24.83	25.02	126,576	+0.14(+0.58%)
Sep 21, 2010	25.04	25.06	24.86	24.87	222,067	-0.13(-0.54%)
Sep 20, 2010	24.85	25.03	24.68	25.01	128,443	+0.33(+1.34%)
Sep 17, 2010	24.68	24.87	24.60	24.68	113,101	-0.16(-0.64%)
Sep 15, 2010	24.94	24.94	24.74	24.84	118,689	-0.13(-0.51%)
Sep 14, 2010	24.99	25.05	24.84	24.96	140,511	-0.05(-0.21%)
Sep 13, 2010	25.08	25.08	24.95	25.02	104,987	+0.15(+0.62%)
Sep 10, 2010	24.98	24.98	24.79	24.86	287,262	-0.10(-0.42%)
Sep 09, 2010	25.01	25.04	24.90	24.97	75,080	+0.20(+0.80%)
Sep 08, 2010	24.84	24.99	24.73	24.77	109,798	-0.09(-0.35%)
Sep 07, 2010	25.00	25.05	24.85	24.86	117,236	-0.16(-0.64%)
Sep 03, 2010	25.02	25.02	24.83	25.02	89,878	+0.15(+0.60%)
Sep 02, 2010	24.92	24.92	24.72	24.87	50,562	-0.04(-0.14%)
Sep 01, 2010	24.63	24.91	24.49	24.90	236,219	+0.62(+2.56%)
Aug 31, 2010	24.28	24.43	24.03	24.28	6,121	+0.02(+0.08%)
Aug 30, 2010	24.60	24.60	24.25	24.26	529,113	-0.34(-1.38%)
Aug 27, 2010	24.60	24.62	24.09	24.60	166,231	+0.42(+1.76%)
Aug 26, 2010	24.45	24.45	24.10	24.18	127,087	-0.08(-0.32%)
Aug 25, 2010	24.16	24.30	24.00	24.25	266,882	-0.01(-0.04%)
Aug 24, 2010	24.02	24.40	24.01	24.26	175,468	+0.04(+0.16%)
Aug 23, 2010	24.33	24.45	24.21	24.22	108,614	+0.11(+0.47%)
Aug 20, 2010	24.03	24.14	23.88	24.11	64,653	+0.04(+0.15%)
Aug 19, 2010	24.39	24.39	23.98	24.07	53,656	-0.38(-1.54%)
Aug 18, 2010	24.55	24.63	24.27	24.45	92,240	-0.13(-0.53%)
Aug 17, 2010	24.41	24.70	24.41	24.58	142,105	+0.26(+1.07%)
Aug 16, 2010	24.18	24.36	24.06	24.32	78,593	-0.01(-0.04%)
Aug 13, 2010	24.33	24.47	24.25	24.33	73,926	+0.12(+0.50%)
Aug 12, 2010	24.12	24.28	23.93	24.21	183,741	-0.07(-0.28%)
Aug 11, 2010	24.51	24.54	24.26	24.28	169,347	-0.50(-2.00%)
Aug 10, 2010	24.52	24.90	24.43	24.77	117,073	+0.07(+0.26%)
Aug 09, 2010	24.69	24.83	24.64	24.71	96,289	+0.11(+0.47%)
Aug 06, 2010	24.59	24.60	24.26	24.59	61,963	+0.02(+0.08%)
Aug 05, 2010	24.46	24.57	24.34	24.57	108,409	+0.05(+0.20%)
Aug 04, 2010	24.52	24.55	24.33	24.53	451,866	+0.06(+0.25%)
Aug 03, 2010	24.38	24.66	24.38	24.46	88,470	-0.08(-0.33%)

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.