US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	31.91	32.16	31.87	32.09	247,578	+0.23(+0.71%)
Oct 26, 2012	31.88	31.86	31.86	31.86	28,481	+0.03(+0.10%)
Oct 25, 2012	31.84	31.89	31.65	31.83	100,137	+0.11(+0.35%)
Oct 24, 2012	31.95	31.96	31.70	31.72	55,435	-0.21(-0.67%)
Oct 23, 2012	32.00	32.00	31.79	31.93	41,552	-0.42(-1.30%)
Oct 19, 2012	32.57	32.57	32.27	32.35	40,283	-0.22(-0.66%)
Oct 18, 2012	32.45	32.58	32.44	32.57	56,961	+0.11(+0.33%)
Oct 17, 2012	32.17	32.51	32.15	32.46	50,869	+0.40(+1.24%)
Oct 16, 2012	32.10	32.12	31.96	32.07	34,711	+0.11(+0.36%)
Oct 15, 2012	31.76	31.95	31.68	31.95	24,297	+0.20(+0.63%)
Oct 12, 2012	32.00	32.00	31.71	31.76	31,290	-0.20(-0.62%)
Oct 11, 2012	31.97	32.13	31.93	31.95	35,154	+0.04(+0.13%)
Oct 10, 2012	32.02	32.07	31.90	31.91	117,554	-0.11(-0.33%)
Oct 09, 2012	31.98	32.13	31.94	32.02	81,542	-0.05(-0.17%)
Oct 08, 2012	32.07	32.10	31.91	32.07	28,419	+0.04(+0.13%)
Oct 05, 2012	32.07	32.21	32.01	32.03	52,990	-0.06(-0.18%)
Oct 04, 2012	31.95	32.18	31.95	32.09	183,967	+0.20(+0.63%)
Oct 03, 2012	31.74	31.96	31.74	31.88	62,110	+0.18(+0.56%)
Oct 02, 2012	31.66	31.78	31.59	31.71	51,572	+0.11(+0.34%)
Oct 01, 2012	31.78	31.89	31.57	31.60	89,258	-0.14(-0.44%)
Sep 28, 2012	31.54	31.76	31.48	31.74	65,110	+0.13(+0.43%)
Sep 27, 2012	31.78	31.78	31.52	31.60	67,767	-0.12(-0.37%)
Sep 26, 2012	31.54	31.90	31.54	31.72	87,484	+0.05(+0.17%)
Sep 25, 2012	31.92	31.92	31.67	31.67	40,266	-0.07(-0.22%)
Sep 24, 2012	31.35	31.77	31.35	31.74	59,041	+0.30(+0.94%)
Sep 21, 2012	31.49	31.49	31.36	31.44	331,408	+0.07(+0.24%)
Sep 20, 2012	31.23	31.42	31.23	31.37	41,678	+0.07(+0.24%)
Sep 19, 2012	31.26	31.39	31.23	31.29	38,657	+0.05(+0.17%)
Sep 18, 2012	31.34	31.34	31.19	31.24	108,674	-0.11(-0.34%)
Sep 17, 2012	31.46	31.58	31.29	31.35	133,838	-0.16(-0.51%)
Sep 14, 2012	31.71	31.74	31.46	31.51	90,352	-0.23(-0.72%)
Sep 13, 2012	31.35	31.74	31.31	31.74	59,635	+0.42(+1.34%)
Sep 12, 2012	31.52	31.52	31.28	31.32	76,276	-0.15(-0.47%)
Sep 11, 2012	31.58	31.58	31.47	31.47	109,351	-0.11(-0.35%)
Sep 10, 2012	31.59	31.67	31.58	31.58	171,271	+0.00(+0.01%)
Sep 07, 2012	31.71	31.73	31.55	31.57	121,052	-0.13(-0.41%)
Sep 06, 2012	31.39	31.71	31.39	31.70	105,004	+0.39(+1.25%)
Sep 05, 2012	31.46	31.48	31.31	31.31	58,549	-0.13(-0.41%)
Sep 04, 2012	31.22	31.49	31.21	31.44	253,215	+0.16(+0.51%)
Aug 31, 2012	31.44	31.44	31.22	31.28	66,421	-0.07(-0.22%)
Aug 30, 2012	31.48	31.48	31.30	31.35	40,463	-0.12(-0.39%)
Aug 29, 2012	31.48	31.56	31.45	31.48	41,359	-0.12(-0.39%)
Aug 27, 2012	31.51	31.64	31.51	31.60	57,436	+0.10(+0.31%)
Aug 24, 2012	31.32	31.56	31.30	31.50	103,644	+0.12(+0.38%)
Aug 23, 2012	31.64	31.65	31.34	31.38	114,577	-0.33(-1.05%)
Aug 22, 2012	31.71	31.79	31.64	31.72	58,119	-0.06(-0.18%)
Aug 21, 2012	31.97	32.05	31.77	31.77	114,728	-0.18(-0.57%)
Aug 20, 2012	31.86	31.98	31.82	31.95	69,234	+0.01(+0.02%)
Aug 17, 2012	32.06	32.06	31.88	31.95	91,325	-0.03(-0.09%)
Aug 16, 2012	32.10	32.10	31.97	31.98	66,765	-0.10(-0.31%)
Aug 15, 2012	32.26	32.26	32.07	32.07	35,621	-0.10(-0.31%)
Aug 14, 2012	32.25	32.29	32.12	32.17	60,005	-0.00(-0.01%)
Aug 13, 2012	32.27	32.27	32.11	32.18	85,391	-0.11(-0.33%)
Aug 10, 2012	32.16	32.30	32.06	32.28	95,539	+0.12(+0.37%)
Aug 09, 2012	32.08	32.19	32.08	32.16	1,306,783	+0.05(+0.14%)
Aug 08, 2012	31.99	32.17	31.97	32.12	337,806	-0.04(-0.12%)
Aug 07, 2012	32.55	32.55	32.16	32.16	171,092	-0.28(-0.87%)
Aug 06, 2012	32.61	32.62	32.39	32.44	113,214	-0.02(-0.08%)
Aug 03, 2012	32.50	32.50	32.30	32.46	81,203	+0.35(+1.11%)
Aug 02, 2012	32.23	32.23	31.83	32.11	91,069	-0.19(-0.59%)

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.