US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	19.44	20.67	19.27	20.08	4,406,802	+0.22(+1.10%)
Oct 30, 2008	19.58	19.92	18.72	19.86	3,644,862	+1.04(+5.54%)
Oct 29, 2008	18.83	19.93	18.63	18.82	3,893,455	+0.33(+1.78%)
Oct 28, 2008	17.31	18.54	16.37	18.49	5,101,140	+2.00(+12.16%)
Oct 27, 2008	17.22	17.98	16.46	16.49	3,802,894	-1.09(-6.23%)
Oct 24, 2008	16.23	18.02	16.17	17.58	6,244,525	-0.55(-3.05%)
Oct 23, 2008	17.61	18.42	16.72	18.13	7,059,711	+0.85(+4.92%)
Oct 22, 2008	18.35	18.39	16.82	17.28	3,408,698	-1.96(-10.18%)
Oct 21, 2008	19.53	20.03	18.83	19.24	2,773,043	-0.80(-3.98%)
Oct 20, 2008	18.66	20.07	18.66	20.04	4,077,180	+2.00(+11.07%)
Oct 17, 2008	17.53	19.44	17.21	18.04	4,977,417	-0.11(-0.62%)
Oct 16, 2008	17.14	18.40	15.90	18.15	5,945,738	+1.48(+8.86%)
Oct 15, 2008	18.93	19.22	16.66	16.68	5,499,916	-3.27(-16.40%)
Oct 14, 2008	21.10	22.31	19.06	19.95	5,402,575	-0.07(-0.36%)
Oct 13, 2008	17.94	20.07	17.52	20.02	4,528,611	+3.92(+24.38%)
Oct 10, 2008	17.16	19.78	15.40	16.10	8,229,806	-3.76(-18.93%)
Oct 09, 2008	20.90	21.23	18.33	19.86	3,888,689	-0.73(-3.56%)
Oct 08, 2008	19.89	21.46	19.43	20.59	5,560,387	+0.16(+0.81%)
Oct 07, 2008	22.18	22.46	20.36	20.42	3,123,073	-1.39(-6.38%)
Oct 06, 2008	21.43	22.02	20.16	21.81	4,543,903	-0.88(-3.87%)
Oct 03, 2008	22.88	24.15	22.58	22.69	2,944,717	-0.09(-0.41%)
Oct 02, 2008	23.74	23.93	22.68	22.78	3,068,402	-1.57(-6.44%)
Oct 01, 2008	24.43	24.70	23.44	24.35	2,927,040	-0.42(-1.68%)
Sep 30, 2008	24.04	24.95	23.93	24.77	2,103,226	+0.91(+3.81%)
Sep 29, 2008	25.52	25.52	23.12	23.86	3,627,151	-2.55(-9.66%)
Sep 26, 2008	26.18	26.52	25.62	26.41	0	-0.42(-1.57%)
Sep 25, 2008	26.05	27.04	25.97	26.83	1,619,896	+0.58(+2.21%)
Sep 24, 2008	27.05	27.05	26.17	26.25	2,454,754	-0.06(-0.23%)
Sep 23, 2008	26.94	27.49	26.27	26.31	4,272,624	-0.77(-2.85%)
Sep 22, 2008	27.05	28.01	27.05	27.08	1,800,777	-0.42(-1.53%)
Sep 19, 2008	26.86	27.97	26.46	27.50	0	+1.75(+6.81%)
Sep 18, 2008	25.74	25.93	24.60	25.75	6,228,778	+0.78(+3.12%)
Sep 17, 2008	25.37	26.13	24.70	24.97	5,379,602	-0.55(-2.17%)
Sep 16, 2008	24.10	25.55	23.67	25.53	6,165,858	+0.72(+2.90%)
Sep 15, 2008	25.35	25.96	24.68	24.81	4,908,736	-1.64(-6.18%)
Sep 12, 2008	25.70	26.53	25.60	26.44	5,768,185	+0.76(+2.95%)
Sep 11, 2008	25.18	25.72	24.70	25.68	5,374,567	+0.38(+1.51%)
Sep 10, 2008	24.71	25.55	24.60	25.30	4,034,379	+0.84(+3.45%)
Sep 09, 2008	25.92	25.92	24.44	24.46	3,314,554	-1.71(-6.55%)
Sep 08, 2008	26.83	26.94	25.88	26.17	3,416,509	-0.16(-0.60%)
Sep 05, 2008	26.44	26.50	25.68	26.33	0	-0.07(-0.27%)
Sep 04, 2008	26.97	27.19	26.05	26.40	3,906,955	-0.59(-2.17%)
Sep 03, 2008	26.92	27.41	26.61	26.99	2,808,518	-0.10(-0.37%)
Sep 02, 2008	27.59	27.59	27.05	27.09	2,608,712	-1.36(-4.78%)
Aug 29, 2008	29.01	29.01	28.41	28.45	0	-0.33(-1.15%)
Aug 28, 2008	29.30	29.32	28.32	28.78	2,866,423	-0.27(-0.93%)
Aug 27, 2008	29.07	29.23	28.85	29.05	2,130,383	+0.39(+1.36%)
Aug 26, 2008	28.44	28.86	28.33	28.66	1,764,777	+0.46(+1.61%)
Aug 25, 2008	28.57	28.74	28.03	28.20	1,334,708	-0.33(-1.16%)
Aug 22, 2008	28.83	28.91	28.26	28.53	2,342,054	-0.50(-1.73%)
Aug 21, 2008	28.80	29.23	28.57	29.03	2,993,055	+0.69(+2.42%)
Aug 20, 2008	27.99	28.49	27.63	28.35	2,816,067	+0.77(+2.80%)
Aug 19, 2008	26.81	27.70	26.77	27.58	2,222,147	+0.71(+2.63%)
Aug 18, 2008	27.53	27.58	26.76	26.87	1,497,356	-0.32(-1.19%)
Aug 15, 2008	27.46	27.46	26.88	27.19	0	-0.47(-1.72%)
Aug 14, 2008	27.91	28.02	27.29	27.67	2,564,447	-0.31(-1.11%)
Aug 13, 2008	27.13	28.08	27.11	27.98	2,085,626	+0.89(+3.29%)
Aug 12, 2008	27.43	27.50	27.05	27.09	1,813,822	-0.09(-0.34%)
Aug 11, 2008	27.42	27.48	26.68	27.18	1,975,921	-0.06(-0.22%)
Aug 08, 2008	27.16	27.36	26.68	27.24	2,352,697	-0.20(-0.74%)
Aug 07, 2008	28.14	28.22	27.43	27.45	2,282,172	-0.42(-1.49%)
Aug 06, 2008	27.21	27.89	27.19	27.86	3,522,831	+0.61(+2.25%)
Aug 05, 2008	26.89	27.36	26.67	27.25	3,146,266	+0.20(+0.76%)
Aug 04, 2008	28.29	28.45	26.85	27.04	4,143,240	-1.43(-5.03%)

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.