US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	42.76	43.07	42.64	42.94	242,011	+0.23(+0.53%)
Oct 29, 2015	42.87	42.87	42.22	42.72	327,153	-0.20(-0.47%)
Oct 28, 2015	43.33	43.50	42.48	42.92	503,295	-0.45(-1.04%)
Oct 27, 2015	43.45	43.55	43.22	43.37	206,587	-0.14(-0.33%)
Oct 26, 2015	43.64	43.70	43.19	43.51	295,767	-0.04(-0.10%)
Oct 23, 2015	44.36	44.36	43.52	43.55	477,945	-0.77(-1.74%)
Oct 22, 2015	43.96	44.41	43.88	44.32	276,954	+0.48(+1.09%)
Oct 21, 2015	44.07	44.29	43.82	43.85	322,413	-0.14(-0.33%)
Oct 20, 2015	43.78	44.13	43.71	43.99	155,368	+0.12(+0.27%)
Oct 19, 2015	43.71	43.87	43.43	43.87	304,578	+0.08(+0.19%)
Oct 16, 2015	43.75	44.04	43.65	43.79	421,753	+0.05(+0.12%)
Oct 15, 2015	43.12	43.78	43.06	43.74	431,566	+0.69(+1.60%)
Oct 14, 2015	43.09	43.35	43.03	43.05	255,496	-0.05(-0.12%)
Oct 13, 2015	43.09	43.32	43.06	43.10	244,571	-0.11(-0.24%)
Oct 12, 2015	42.90	43.41	42.90	43.21	252,475	+0.36(+0.83%)
Oct 09, 2015	43.08	43.08	42.72	42.85	265,623	-0.16(-0.38%)
Oct 08, 2015	42.45	43.08	42.34	43.02	342,102	+0.55(+1.29%)
Oct 07, 2015	42.65	42.72	42.41	42.47	352,355	-0.08(-0.19%)
Oct 06, 2015	42.90	42.90	42.38	42.55	431,344	-0.36(-0.85%)
Oct 05, 2015	42.49	42.95	42.32	42.92	813,978	+0.59(+1.39%)
Oct 02, 2015	41.91	42.33	41.69	42.33	320,621	+0.56(+1.35%)
Oct 01, 2015	42.35	42.35	41.46	41.77	644,235	-0.45(-1.08%)
Sep 30, 2015	41.66	42.26	41.57	42.22	511,247	+0.74(+1.79%)
Sep 29, 2015	41.54	41.73	41.33	41.48	318,912	-0.01(-0.02%)
Sep 28, 2015	41.61	41.89	41.43	41.48	559,295	-0.20(-0.49%)
Sep 25, 2015	41.42	42.07	41.19	41.69	466,951	+0.39(+0.95%)
Sep 24, 2015	40.82	41.33	40.79	41.30	372,157	+0.38(+0.94%)
Sep 23, 2015	40.92	41.03	40.79	40.91	386,722	+0.05(+0.12%)
Sep 22, 2015	41.07	41.30	40.75	40.86	289,281	-0.49(-1.17%)
Sep 21, 2015	41.28	41.58	41.19	41.35	392,599	+0.17(+0.42%)
Sep 18, 2015	41.17	41.61	40.97	41.17	668,341	-0.27(-0.65%)
Sep 17, 2015	40.90	41.95	40.86	41.44	427,371	+0.54(+1.31%)
Sep 16, 2015	40.54	41.00	40.49	40.90	333,435	+0.40(+0.98%)
Sep 15, 2015	40.29	40.55	40.07	40.51	242,814	+0.23(+0.57%)
Sep 14, 2015	40.18	40.50	40.18	40.28	244,808	+0.11(+0.28%)
Sep 11, 2015	39.76	40.17	39.64	40.17	267,046	+0.32(+0.80%)
Sep 10, 2015	39.92	40.26	39.75	39.85	341,703	-0.11(-0.27%)
Sep 09, 2015	40.52	40.61	39.90	39.96	891,726	-0.47(-1.15%)
Sep 08, 2015	40.00	40.42	40.00	40.42	472,831	+0.84(+2.13%)
Sep 04, 2015	39.91	39.58	39.58	39.58	279,034	-0.61(-1.51%)
Sep 03, 2015	40.04	40.33	39.99	40.19	152,910	+0.23(+0.58%)
Sep 02, 2015	40.30	40.30	39.67	39.95	381,198	+0.03(+0.07%)
Sep 01, 2015	40.66	40.66	39.77	39.93	781,727	-1.11(-2.71%)
Aug 31, 2015	41.60	41.68	40.72	41.04	1,088,101	-0.65(-1.55%)
Aug 28, 2015	41.75	41.81	41.20	41.69	315,172	-0.10(-0.25%)
Aug 27, 2015	41.57	41.79	41.24	41.79	736,283	+0.53(+1.29%)
Aug 26, 2015	40.99	41.35	40.52	41.26	276,229	+0.68(+1.66%)
Aug 25, 2015	42.12	42.66	40.56	40.59	562,369	-1.12(-2.68%)
Aug 24, 2015	42.98	42.98	41.65	41.70	785,901	-1.71(-3.93%)
Aug 21, 2015	43.76	43.89	43.35	43.41	271,189	-0.53(-1.20%)
Aug 20, 2015	44.02	44.42	43.82	43.94	352,668	-0.31(-0.71%)
Aug 19, 2015	43.97	44.37	43.77	44.25	321,212	+0.17(+0.38%)
Aug 18, 2015	44.15	44.16	43.95	44.09	486,190	-0.13(-0.30%)
Aug 17, 2015	43.98	44.39	43.90	44.22	1,281,841	+0.23(+0.51%)
Aug 14, 2015	43.59	43.99	43.46	43.99	351,782	+0.34(+0.77%)
Aug 13, 2015	43.52	43.75	43.15	43.66	519,339	+0.02(+0.04%)
Aug 12, 2015	42.75	43.66	42.75	43.64	651,065	+0.79(+1.84%)
Aug 11, 2015	42.65	43.14	42.54	42.85	957,218	+0.18(+0.43%)
Aug 10, 2015	42.82	43.02	42.58	42.67	618,841	-0.12(-0.28%)
Aug 07, 2015	42.27	42.96	42.08	42.79	521,346	+0.47(+1.10%)
Aug 06, 2015	42.20	42.34	41.74	42.32	522,158	+0.15(+0.36%)
Aug 05, 2015	42.12	42.46	42.08	42.17	376,408	+0.14(+0.32%)
Aug 04, 2015	42.66	42.66	41.96	42.04	580,807	-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.