US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	22.12	22.27	22.12	22.23	114,116	+0.25(+1.15%)
Jan 28, 2005	21.93	22.00	21.82	21.97	133,240	+0.01(+0.04%)
Jan 27, 2005	21.88	22.04	21.88	21.96	190,298	+0.06(+0.26%)
Jan 26, 2005	21.58	21.91	21.58	21.91	169,606	+0.32(+1.49%)
Jan 25, 2005	21.70	21.82	21.58	21.58	130,105	-0.16(-0.73%)
Jan 24, 2005	21.59	21.83	21.59	21.74	143,899	+0.16(+0.74%)
Jan 21, 2005	21.66	21.70	21.56	21.58	176,817	-0.07(-0.32%)
Jan 20, 2005	21.66	21.71	21.57	21.66	68,971	-0.06(-0.28%)
Jan 19, 2005	21.80	21.84	21.70	21.72	155,812	-0.06(-0.28%)
Jan 18, 2005	21.61	21.80	21.55	21.78	95,932	+0.16(+0.74%)
Jan 14, 2005	21.44	21.62	21.41	21.62	92,797	+0.24(+1.13%)
Jan 13, 2005	21.33	21.57	21.33	21.37	78,063	+0.08(+0.36%)
Jan 12, 2005	21.36	21.36	21.12	21.30	95,619	+0.00(+0.02%)
Jan 11, 2005	21.29	21.33	21.17	21.29	170,233	-0.03(-0.12%)
Jan 10, 2005	21.20	21.43	21.19	21.32	911,989	+0.09(+0.44%)
Jan 07, 2005	21.43	21.45	21.19	21.23	67,403	-0.05(-0.23%)
Jan 06, 2005	21.19	21.31	21.17	21.28	88,722	+0.03(+0.15%)
Jan 05, 2005	21.47	21.47	21.23	21.24	550,830	-0.19(-0.91%)
Jan 04, 2005	21.64	21.70	21.44	21.44	111,921	-0.12(-0.56%)
Jan 03, 2005	21.98	21.98	21.56	21.56	316,954	-0.35(-1.62%)
Dec 31, 2004	22.07	22.07	21.91	21.91	90,289	-0.11(-0.52%)
Dec 30, 2004	21.87	22.06	21.87	22.03	143,272	+0.09(+0.39%)
Dec 29, 2004	21.95	21.99	21.86	21.94	98,754	-0.01(-0.03%)
Dec 28, 2004	21.76	21.95	21.76	21.95	54,863	+0.15(+0.70%)
Dec 27, 2004	22.02	22.02	21.80	21.80	67,090	-0.19(-0.86%)
Dec 23, 2004	21.99	22.01	21.92	21.98	73,673	-0.18(-0.79%)
Dec 22, 2004	22.17	22.22	22.11	22.16	129,791	+0.04(+0.16%)
Dec 21, 2004	22.01	22.13	21.93	22.12	60,506	+0.19(+0.86%)
Dec 20, 2004	21.80	22.05	21.80	21.94	229,486	+0.14(+0.63%)
Dec 17, 2004	21.75	21.80	21.66	21.80	55,177	+0.06(+0.26%)
Dec 16, 2004	21.78	21.79	21.66	21.74	75,868	+0.01(+0.03%)
Dec 15, 2004	21.62	21.76	21.54	21.73	100,008	+0.15(+0.69%)
Dec 14, 2004	21.58	21.59	21.44	21.58	147,347	+0.08(+0.36%)
Dec 13, 2004	21.40	21.53	21.24	21.51	137,002	+0.32(+1.49%)
Dec 10, 2004	21.10	21.26	21.04	21.19	70,225	+0.03(+0.12%)
Dec 09, 2004	21.08	21.18	21.03	21.17	78,063	+0.05(+0.23%)
Dec 08, 2004	21.08	21.26	21.08	21.12	59,252	-0.08(-0.39%)
Dec 07, 2004	21.40	21.42	21.20	21.20	155,499	-0.22(-1.03%)
Dec 06, 2004	21.24	21.42	21.20	21.42	98,127	+0.19(+0.88%)
Dec 03, 2004	21.05	21.29	21.05	21.23	163,963	+0.13(+0.62%)
Dec 02, 2004	21.33	21.33	21.00	21.10	188,417	-0.23(-1.09%)
Dec 01, 2004	21.39	21.47	21.26	21.34	199,076	-0.13(-0.61%)
Nov 30, 2004	21.78	21.78	21.47	21.47	116,310	-0.28(-1.28%)
Nov 29, 2004	22.00	22.00	21.65	21.74	245,475	-0.21(-0.96%)
Nov 26, 2004	21.99	22.04	21.95	21.95	65,209	+0.04(+0.19%)
Nov 24, 2004	21.81	21.98	21.81	21.91	242,967	+0.09(+0.41%)
Nov 23, 2004	21.71	21.86	21.66	21.82	247,356	+0.14(+0.63%)
Nov 22, 2004	21.47	21.69	21.40	21.69	207,854	+0.33(+1.55%)
Nov 19, 2004	21.41	21.51	21.27	21.36	113,802	-0.14(-0.64%)
Nov 18, 2004	21.38	21.52	21.38	21.49	99,695	+0.11(+0.54%)
Nov 17, 2004	21.55	21.72	21.37	21.38	121,326	-0.21(-0.99%)
Nov 16, 2004	21.62	21.73	21.55	21.59	68,657	-0.01(-0.04%)
Nov 15, 2004	21.75	21.75	21.53	21.60	92,170	-0.14(-0.65%)
Nov 12, 2004	21.52	21.74	21.44	21.74	152,677	+0.25(+1.14%)
Nov 11, 2004	21.24	21.51	21.24	21.50	106,592	+0.24(+1.13%)
Nov 10, 2004	21.40	21.40	21.19	21.26	114,429	-0.02(-0.07%)
Nov 09, 2004	21.27	21.33	21.22	21.27	128,224	-0.01(-0.06%)
Nov 08, 2004	21.05	21.30	21.05	21.29	177,131	+0.19(+0.91%)
Nov 05, 2004	21.14	21.19	20.94	21.09	231,681	-0.13(-0.60%)
Nov 04, 2004	20.84	21.22	20.81	21.22	101,262	+0.47(+2.24%)
Nov 03, 2004	20.43	20.81	20.43	20.76	175,250	+0.37(+1.80%)
Nov 02, 2004	20.80	20.80	20.38	20.39	91,857	-0.32(-1.56%)

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.