US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	42.77	43.08	42.65	42.95	241,953	+0.23(+0.53%)
Oct 29, 2015	42.88	42.88	42.23	42.73	327,075	-0.20(-0.46%)
Oct 28, 2015	43.35	43.51	42.49	42.93	503,175	-0.45(-1.04%)
Oct 27, 2015	43.46	43.56	43.23	43.38	206,538	-0.14(-0.33%)
Oct 26, 2015	43.65	43.71	43.20	43.52	295,696	-0.04(-0.10%)
Oct 23, 2015	44.37	44.37	43.53	43.56	477,831	-0.77(-1.74%)
Oct 22, 2015	43.97	44.42	43.89	44.34	276,888	+0.48(+1.09%)
Oct 21, 2015	44.08	44.30	43.83	43.86	322,336	-0.14(-0.33%)
Oct 20, 2015	43.80	44.14	43.72	44.00	155,331	+0.12(+0.27%)
Oct 19, 2015	43.72	43.89	43.44	43.89	304,505	+0.08(+0.19%)
Oct 16, 2015	43.76	44.05	43.66	43.80	421,652	+0.05(+0.12%)
Oct 15, 2015	43.13	43.79	43.07	43.75	431,463	+0.69(+1.60%)
Oct 14, 2015	43.10	43.36	43.04	43.06	255,435	-0.05(-0.12%)
Oct 13, 2015	43.10	43.33	43.07	43.11	244,513	-0.11(-0.24%)
Oct 12, 2015	42.91	43.42	42.91	43.22	252,415	+0.36(+0.83%)
Oct 09, 2015	43.09	43.09	42.73	42.86	265,560	-0.16(-0.38%)
Oct 08, 2015	42.46	43.09	42.35	43.03	342,021	+0.55(+1.29%)
Oct 07, 2015	42.66	42.73	42.42	42.48	352,271	-0.08(-0.19%)
Oct 06, 2015	42.91	42.91	42.39	42.56	431,241	-0.36(-0.85%)
Oct 05, 2015	42.50	42.96	42.33	42.93	813,784	+0.59(+1.39%)
Oct 02, 2015	41.92	42.34	41.70	42.34	320,545	+0.56(+1.35%)
Oct 01, 2015	42.36	42.36	41.47	41.78	644,082	-0.45(-1.08%)
Sep 30, 2015	41.67	42.27	41.58	42.23	511,125	+0.74(+1.79%)
Sep 29, 2015	41.55	41.74	41.34	41.49	318,836	-0.01(-0.02%)
Sep 28, 2015	41.62	41.90	41.44	41.49	559,161	-0.20(-0.49%)
Sep 25, 2015	41.43	42.08	41.20	41.70	466,840	+0.39(+0.95%)
Sep 24, 2015	40.83	41.34	40.80	41.31	372,068	+0.38(+0.94%)
Sep 23, 2015	40.93	41.04	40.80	40.92	386,630	+0.05(+0.12%)
Sep 22, 2015	41.08	41.31	40.76	40.87	289,212	-0.49(-1.17%)
Sep 21, 2015	41.29	41.59	41.20	41.36	392,505	+0.17(+0.42%)
Sep 18, 2015	41.18	41.62	40.98	41.18	668,182	-0.27(-0.65%)
Sep 17, 2015	40.91	41.96	40.87	41.45	427,269	+0.54(+1.31%)
Sep 16, 2015	40.55	41.01	40.49	40.91	333,355	+0.40(+0.98%)
Sep 15, 2015	40.30	40.56	40.08	40.52	242,756	+0.23(+0.57%)
Sep 14, 2015	40.19	40.51	40.19	40.29	244,750	+0.11(+0.28%)
Sep 11, 2015	39.77	40.18	39.65	40.18	266,982	+0.32(+0.80%)
Sep 10, 2015	39.93	40.27	39.76	39.86	341,621	-0.11(-0.27%)
Sep 09, 2015	40.53	40.62	39.90	39.97	891,513	-0.47(-1.15%)
Sep 08, 2015	40.01	40.43	40.01	40.43	472,718	+0.84(+2.13%)
Sep 04, 2015	39.92	39.59	39.59	39.59	278,968	-0.61(-1.51%)
Sep 03, 2015	40.05	40.34	40.00	40.20	152,873	+0.23(+0.58%)
Sep 02, 2015	40.31	40.31	39.68	39.96	381,107	+0.03(+0.07%)
Sep 01, 2015	40.67	40.67	39.78	39.94	781,541	-1.11(-2.71%)
Aug 31, 2015	41.61	41.69	40.73	41.05	1,087,842	-0.65(-1.55%)
Aug 28, 2015	41.76	41.82	41.21	41.70	315,097	-0.10(-0.25%)
Aug 27, 2015	41.58	41.80	41.25	41.80	736,108	+0.53(+1.29%)
Aug 26, 2015	41.00	41.36	40.53	41.27	276,163	+0.68(+1.66%)
Aug 25, 2015	42.13	42.67	40.57	40.60	562,235	-1.12(-2.68%)
Aug 24, 2015	42.99	42.99	41.66	41.71	785,714	-1.71(-3.93%)
Aug 21, 2015	43.78	43.90	43.36	43.42	271,124	-0.53(-1.20%)
Aug 20, 2015	44.03	44.44	43.83	43.95	352,584	-0.31(-0.71%)
Aug 19, 2015	43.98	44.38	43.78	44.26	321,135	+0.17(+0.38%)
Aug 18, 2015	44.16	44.17	43.96	44.10	486,074	-0.13(-0.30%)
Aug 17, 2015	43.99	44.40	43.91	44.23	1,281,536	+0.23(+0.51%)
Aug 14, 2015	43.60	44.00	43.47	44.00	351,698	+0.34(+0.77%)
Aug 13, 2015	43.53	43.76	43.16	43.67	519,216	+0.02(+0.04%)
Aug 12, 2015	42.76	43.67	42.76	43.65	650,910	+0.79(+1.84%)
Aug 11, 2015	42.66	43.15	42.55	42.86	956,990	+0.18(+0.43%)
Aug 10, 2015	42.83	43.03	42.59	42.68	618,694	-0.12(-0.28%)
Aug 07, 2015	42.28	42.97	42.09	42.80	521,222	+0.47(+1.10%)
Aug 06, 2015	42.21	42.35	41.75	42.34	522,034	+0.15(+0.36%)
Aug 05, 2015	42.13	42.47	42.09	42.18	376,318	+0.14(+0.32%)
Aug 04, 2015	42.67	42.67	41.97	42.05	580,668	-0.68(-1.58%)

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.