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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	34.92	35.02	33.17	33.52	814,025	-1.65(-4.68%)
Oct 29, 2009	34.10	35.29	34.10	35.16	274,643	+1.35(+4.00%)
Oct 28, 2009	35.30	35.30	33.78	33.81	498,570	-1.66(-4.67%)
Oct 27, 2009	35.57	35.98	35.10	35.47	291,228	-0.04(-0.11%)
Oct 26, 2009	36.37	37.39	35.38	35.51	511,230	-0.92(-2.53%)
Oct 23, 2009	36.65	36.69	35.98	36.43	316,927	-1.19(-3.17%)
Oct 22, 2009	37.13	37.76	36.48	37.62	350,346	+0.41(+1.10%)
Oct 21, 2009	37.12	38.34	36.97	37.21	469,916	-0.12(-0.32%)
Oct 20, 2009	36.69	37.39	36.69	37.33	335,408	-0.64(-1.68%)
Oct 19, 2009	37.32	38.06	37.04	37.97	388,171	+0.75(+2.02%)
Oct 16, 2009	37.32	37.57	36.79	37.22	316,615	-0.24(-0.65%)
Oct 15, 2009	36.13	37.46	36.08	37.46	446,007	+1.04(+2.87%)
Oct 14, 2009	36.07	36.42	36.02	36.42	223,966	+0.91(+2.55%)
Oct 13, 2009	35.79	35.79	34.94	35.51	190,745	-0.26(-0.73%)
Oct 12, 2009	36.00	36.23	35.51	35.77	287,474	+0.66(+1.88%)
Oct 09, 2009	35.29	35.42	34.84	35.11	178,701	-0.28(-0.78%)
Oct 08, 2009	34.45	35.49	34.28	35.39	320,700	+1.14(+3.33%)
Oct 07, 2009	33.55	34.30	33.55	34.25	199,058	+0.57(+1.70%)
Oct 06, 2009	33.29	34.01	33.29	33.68	383,865	+0.86(+2.61%)
Oct 05, 2009	31.88	32.87	31.88	32.82	170,289	+0.91(+2.84%)
Oct 02, 2009	31.90	32.28	31.54	31.92	315,608	-0.47(-1.46%)
Oct 01, 2009	33.52	33.72	32.38	32.39	467,465	-1.22(-3.64%)
Sep 30, 2009	33.98	34.14	33.08	33.61	268,166	-0.26(-0.77%)
Sep 29, 2009	33.64	34.04	33.40	33.88	649,361	+0.20(+0.58%)
Sep 28, 2009	32.84	33.76	32.81	33.68	534,529	+0.79(+2.40%)
Sep 25, 2009	32.60	33.17	32.51	32.89	263,456	+0.04(+0.11%)
Sep 24, 2009	33.70	33.84	32.64	32.86	285,252	-0.86(-2.55%)
Sep 23, 2009	34.49	34.67	33.55	33.72	288,395	-0.76(-2.21%)
Sep 22, 2009	34.22	34.52	34.02	34.48	332,929	+0.67(+1.98%)
Sep 21, 2009	33.43	33.94	33.30	33.81	162,856	-0.39(-1.14%)
Sep 18, 2009	34.59	34.59	33.57	34.20	246,964	+0.18(+0.53%)
Sep 17, 2009	34.41	34.63	33.71	34.02	350,308	-0.07(-0.21%)
Sep 16, 2009	33.60	34.50	32.84	34.10	296,040	+0.69(+2.07%)
Sep 15, 2009	32.82	33.48	32.60	33.40	819,269	+0.67(+2.04%)
Sep 14, 2009	32.06	32.78	31.74	32.73	170,687	+0.29(+0.88%)
Sep 11, 2009	32.11	32.84	31.98	32.45	694,650	+0.61(+1.91%)
Sep 10, 2009	31.25	31.88	31.05	31.84	338,555	+0.75(+2.40%)
Sep 09, 2009	31.36	31.49	30.79	31.10	184,803	-0.15(-0.50%)
Sep 08, 2009	30.98	31.33	30.87	31.25	206,606	+0.98(+3.23%)
Sep 04, 2009	29.56	30.34	29.51	30.27	191,517	+0.66(+2.23%)
Sep 03, 2009	29.28	29.63	29.18	29.61	118,658	+0.56(+1.94%)
Sep 02, 2009	29.20	29.47	29.02	29.05	163,844	-0.35(-1.20%)
Sep 01, 2009	29.81	30.48	29.34	29.40	247,039	-0.54(-1.82%)
Aug 31, 2009	30.12	30.16	29.75	29.95	183,166	-0.77(-2.50%)
Aug 28, 2009	30.87	31.05	30.39	30.71	225,531	+0.10(+0.32%)
Aug 27, 2009	30.49	30.70	29.73	30.61	320,349	-0.05(-0.16%)
Aug 26, 2009	30.52	30.82	30.29	30.66	126,978	-0.07(-0.24%)
Aug 25, 2009	31.52	31.59	30.52	30.74	294,604	-0.61(-1.95%)
Aug 24, 2009	31.32	31.64	31.15	31.35	236,939	+0.39(+1.24%)
Aug 21, 2009	30.13	31.07	30.09	30.96	289,071	+1.20(+4.02%)
Aug 20, 2009	29.32	29.80	29.27	29.77	94,966	+0.50(+1.70%)
Aug 19, 2009	28.38	29.49	28.25	29.27	135,704	+0.48(+1.67%)
Aug 18, 2009	28.18	28.89	28.18	28.79	147,189	+0.51(+1.79%)
Aug 17, 2009	28.54	28.54	27.86	28.28	183,211	-0.94(-3.21%)
Aug 14, 2009	30.12	30.12	29.02	29.22	257,669	-0.95(-3.16%)
Aug 13, 2009	29.74	30.22	29.42	30.17	269,466	+0.72(+2.44%)
Aug 12, 2009	28.80	29.74	28.80	29.46	164,659	+0.55(+1.89%)
Aug 11, 2009	29.33	29.33	28.78	28.91	477,831	-0.58(-1.96%)
Aug 10, 2009	29.19	29.73	29.13	29.49	161,545	+0.14(+0.47%)
Aug 07, 2009	29.70	29.72	28.84	29.35	235,945	+0.00(+0.00%)
Aug 06, 2009	29.57	29.61	28.93	29.35	563,620	-0.11(-0.36%)
Aug 05, 2009	29.84	29.84	29.16	29.46	306,462	-0.46(-1.55%)
Aug 04, 2009	30.03	30.22	29.60	29.92	221,599	-0.21(-0.70%)

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.