US Oil Equipment & Services Ishares ETF (NY: IEZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	35.13	35.93	34.01	34.25	373,227	-0.71(-2.03%)
Jan 28, 2010	35.87	36.14	34.63	34.96	255,860	-0.76(-2.12%)
Jan 27, 2010	35.61	35.91	34.92	35.72	415,895	-0.01(-0.02%)
Jan 26, 2010	35.60	36.58	35.26	35.73	270,665	+0.02(+0.05%)
Jan 25, 2010	35.51	36.05	35.25	35.71	143,803	+0.33(+0.92%)
Jan 22, 2010	36.61	36.82	35.25	35.38	368,808	-1.48(-4.02%)
Jan 21, 2010	37.64	37.84	36.83	36.87	177,743	-0.73(-1.93%)
Jan 20, 2010	37.81	37.87	37.14	37.59	146,599	-0.81(-2.10%)
Jan 19, 2010	37.84	38.43	37.75	38.40	198,702	+0.40(+1.05%)
Jan 15, 2010	38.34	38.00	38.00	38.00	203,114	-0.38(-1.00%)
Jan 14, 2010	37.95	38.48	37.95	38.38	127,542	+0.31(+0.81%)
Jan 13, 2010	37.68	38.14	37.01	38.07	175,074	+0.46(+1.24%)
Jan 12, 2010	37.75	38.07	37.44	37.61	455,121	-0.75(-1.96%)
Jan 11, 2010	39.08	39.21	38.03	38.36	284,435	-0.42(-1.07%)
Jan 08, 2010	37.87	38.89	37.87	38.78	213,056	+0.73(+1.93%)
Jan 07, 2010	37.81	38.10	37.45	38.04	292,849	+0.11(+0.30%)
Jan 06, 2010	37.07	37.99	37.01	37.93	347,154	+0.82(+2.22%)
Jan 05, 2010	36.43	37.16	36.31	37.10	248,262	+0.73(+2.02%)
Jan 04, 2010	35.74	36.37	35.51	36.37	469,361	+1.30(+3.70%)
Dec 31, 2009	35.49	35.07	35.07	35.07	63,043	-0.24(-0.69%)
Dec 30, 2009	35.25	35.40	35.06	35.32	160,625	-0.06(-0.16%)
Dec 29, 2009	35.87	35.87	35.23	35.38	81,096	-0.32(-0.89%)
Dec 28, 2009	35.78	36.04	35.56	35.69	92,230	+0.12(+0.34%)
Dec 24, 2009	35.66	35.79	35.51	35.57	115,382	+0.04(+0.11%)
Dec 23, 2009	35.19	35.67	35.13	35.53	155,769	+0.42(+1.18%)
Dec 22, 2009	35.10	35.43	35.05	35.12	126,734	+0.03(+0.08%)
Dec 21, 2009	34.90	35.44	34.85	35.09	120,007	+0.44(+1.26%)
Dec 18, 2009	34.94	35.03	34.45	34.65	173,506	-0.02(-0.05%)
Dec 17, 2009	34.74	34.83	34.28	34.67	83,755	-0.16(-0.47%)
Dec 16, 2009	34.56	35.18	34.42	34.83	246,807	+0.51(+1.50%)
Dec 15, 2009	33.77	34.59	33.77	34.32	148,251	+0.38(+1.13%)
Dec 14, 2009	33.89	34.00	33.85	33.93	106,079	+0.53(+1.59%)
Dec 11, 2009	33.31	33.60	33.05	33.40	140,018	+0.15(+0.47%)
Dec 10, 2009	32.78	33.35	32.77	33.25	129,769	+0.68(+2.08%)
Dec 09, 2009	32.40	32.84	32.11	32.57	395,566	+0.19(+0.58%)
Dec 08, 2009	32.74	32.85	32.19	32.38	487,723	-0.78(-2.36%)
Dec 07, 2009	33.18	33.61	32.96	33.17	184,037	+0.00(+0.00%)
Dec 04, 2009	33.92	34.33	32.75	33.17	314,705	-0.20(-0.59%)
Dec 03, 2009	34.24	34.24	33.28	33.36	263,803	-0.84(-2.46%)
Dec 02, 2009	34.45	34.61	33.97	34.20	215,091	-0.23(-0.66%)
Dec 01, 2009	34.50	34.79	34.41	34.43	169,445	+0.43(+1.27%)
Nov 30, 2009	33.49	34.11	33.32	34.00	360,792	+0.39(+1.16%)
Nov 27, 2009	33.39	33.88	33.17	33.61	105,728	-1.12(-3.22%)
Nov 25, 2009	34.54	34.86	34.01	34.72	286,356	+0.23(+0.66%)
Nov 24, 2009	34.37	34.59	33.84	34.50	536,173	+0.08(+0.24%)
Nov 23, 2009	34.49	35.05	34.26	34.41	287,697	+0.66(+1.96%)
Nov 20, 2009	34.22	34.36	33.56	33.75	285,277	-0.75(-2.17%)
Nov 19, 2009	35.42	35.60	34.28	34.50	161,337	-1.21(-3.38%)
Nov 18, 2009	36.23	36.23	35.48	35.71	128,138	-0.36(-0.99%)
Nov 17, 2009	36.02	36.21	35.56	36.07	159,564	-0.24(-0.67%)
Nov 16, 2009	35.64	36.52	35.32	36.31	242,662	+1.22(+3.49%)
Nov 13, 2009	34.72	35.38	34.38	35.09	265,487	+0.35(+1.01%)
Nov 12, 2009	35.65	35.94	34.59	34.74	413,295	-1.17(-3.25%)
Nov 11, 2009	36.13	36.40	35.58	35.91	169,481	+0.23(+0.64%)
Nov 10, 2009	35.78	36.00	35.07	35.68	244,367	-0.19(-0.52%)
Nov 09, 2009	35.34	35.90	35.34	35.87	242,119	+1.06(+3.05%)
Nov 06, 2009	34.57	35.43	34.41	34.81	324,030	-0.26(-0.74%)
Nov 05, 2009	34.59	35.09	34.37	35.07	279,253	+0.78(+2.28%)
Nov 04, 2009	35.05	35.18	34.26	34.28	458,401	-0.38(-1.08%)
Nov 03, 2009	33.25	34.82	32.94	34.66	576,901	+0.98(+2.90%)

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.