US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	30.00	30.04	29.89	30.02	87,318	+0.10(+0.35%)
Mar 29, 2012	29.69	29.92	29.48	29.92	194,765	+0.13(+0.43%)
Mar 28, 2012	30.02	30.02	29.68	29.79	120,998	-0.22(-0.74%)
Mar 27, 2012	29.92	30.07	29.92	30.01	74,564	+0.10(+0.35%)
Mar 26, 2012	29.87	30.02	29.74	29.91	178,992	+0.20(+0.66%)
Mar 23, 2012	29.66	29.76	29.63	29.71	53,204	+0.04(+0.15%)
Mar 22, 2012	29.52	29.69	29.50	29.67	88,513	+0.00(+0.01%)
Mar 21, 2012	29.73	29.78	29.63	29.66	162,260	-0.06(-0.21%)
Mar 20, 2012	29.63	29.76	29.59	29.72	56,077	+0.03(+0.12%)
Mar 19, 2012	29.82	29.93	29.69	29.69	103,851	-0.14(-0.46%)
Mar 16, 2012	29.89	29.89	29.75	29.83	98,537	-0.08(-0.25%)
Mar 15, 2012	29.95	29.95	29.74	29.90	70,793	+0.00(+0.01%)
Mar 14, 2012	30.31	30.35	29.89	29.90	74,964	-0.42(-1.39%)
Mar 13, 2012	30.33	30.33	30.14	30.32	120,172	+0.07(+0.24%)
Mar 12, 2012	29.96	30.27	29.96	30.25	84,493	+0.30(+1.00%)
Mar 09, 2012	29.84	29.97	29.72	29.95	76,406	+0.16(+0.53%)
Mar 08, 2012	29.73	29.84	29.69	29.79	123,610	+0.16(+0.54%)
Mar 07, 2012	29.61	29.67	29.43	29.63	724,659	+0.00(+0.00%)
Mar 06, 2012	29.57	29.71	29.49	29.63	63,127	-0.13(-0.45%)
Mar 05, 2012	29.64	29.81	29.51	29.77	68,294	+0.06(+0.19%)
Mar 02, 2012	29.69	29.75	29.60	29.71	46,882	-0.01(-0.03%)
Mar 01, 2012	29.69	29.82	29.62	29.72	120,209	+0.07(+0.22%)
Feb 29, 2012	29.64	29.79	29.51	29.66	203,202	+0.01(+0.04%)
Feb 28, 2012	29.85	29.85	29.56	29.65	123,080	-0.15(-0.51%)
Feb 27, 2012	29.75	29.89	29.69	29.80	688,658	-0.07(-0.23%)
Feb 24, 2012	29.82	29.96	29.75	29.87	114,298	+0.11(+0.37%)
Feb 23, 2012	29.75	29.82	29.66	29.76	153,650	+0.00(+0.01%)
Feb 22, 2012	29.66	29.84	29.65	29.76	78,402	+0.06(+0.21%)
Feb 21, 2012	29.82	29.87	29.66	29.69	93,355	-0.08(-0.27%)
Feb 17, 2012	29.87	29.91	29.77	29.77	123,453	-0.03(-0.10%)
Feb 16, 2012	29.48	29.90	29.48	29.80	108,691	+0.31(+1.04%)
Feb 15, 2012	29.64	29.66	29.40	29.50	183,641	-0.13(-0.43%)
Feb 14, 2012	29.59	29.64	29.45	29.62	138,077	+0.03(+0.11%)
Feb 13, 2012	29.75	29.76	29.58	29.59	82,694	-0.01(-0.02%)
Feb 10, 2012	29.54	29.62	29.51	29.60	73,843	-0.07(-0.24%)
Feb 09, 2012	29.76	29.76	29.60	29.67	107,333	-0.07(-0.22%)
Feb 08, 2012	29.77	29.77	29.57	29.74	84,075	+0.02(+0.06%)
Feb 07, 2012	29.37	29.79	29.37	29.72	95,614	+0.22(+0.74%)
Feb 06, 2012	29.47	29.59	29.44	29.50	252,106	-0.10(-0.33%)
Feb 03, 2012	29.69	29.69	29.48	29.60	356,059	+0.10(+0.33%)
Feb 02, 2012	29.61	29.66	29.49	29.50	241,644	-0.08(-0.28%)
Feb 01, 2012	29.53	29.65	29.51	29.59	512,481	+0.11(+0.36%)
Jan 31, 2012	29.40	29.50	29.33	29.48	249,114	+0.13(+0.45%)
Jan 30, 2012	29.35	29.49	29.18	29.35	221,292	-0.16(-0.55%)
Jan 27, 2012	29.68	29.76	29.43	29.51	130,051	-0.30(-1.01%)
Jan 26, 2012	29.88	29.94	29.68	29.81	372,588	+0.08(+0.26%)
Jan 25, 2012	29.18	29.77	29.01	29.73	467,166	+0.46(+1.56%)
Jan 24, 2012	29.40	29.40	29.24	29.28	134,149	-0.22(-0.74%)
Jan 23, 2012	29.35	29.69	29.35	29.50	237,097	+0.09(+0.29%)
Jan 20, 2012	29.31	29.42	29.25	29.41	485,771	+0.06(+0.19%)
Jan 19, 2012	29.61	29.61	29.32	29.35	183,557	-0.26(-0.87%)
Jan 18, 2012	29.64	29.64	29.43	29.61	214,871	-0.02(-0.07%)
Jan 17, 2012	29.77	29.90	29.55	29.63	246,110	+0.05(+0.16%)
Jan 13, 2012	29.49	29.61	29.39	29.59	167,818	-0.05(-0.15%)
Jan 12, 2012	29.81	29.81	29.56	29.63	184,220	-0.05(-0.16%)
Jan 11, 2012	29.72	29.81	29.64	29.68	216,221	-0.11(-0.38%)
Jan 10, 2012	29.96	29.98	29.77	29.80	121,742	+0.03(+0.12%)
Jan 09, 2012	29.79	29.79	29.61	29.76	169,860	+0.06(+0.20%)
Jan 06, 2012	29.91	29.91	29.69	29.70	146,968	-0.19(-0.65%)
Jan 05, 2012	29.83	29.96	29.64	29.90	154,539	+0.02(+0.07%)

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.