US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.60	14.62	14.54	14.58	347,121	+0.02(+0.11%)
Nov 29, 2004	14.66	14.69	14.41	14.57	426,281	-0.09(-0.58%)
Nov 26, 2004	14.64	14.73	14.63	14.65	210,183	+0.07(+0.50%)
Nov 24, 2004	14.47	14.58	14.35	14.58	617,357	+0.11(+0.79%)
Nov 23, 2004	14.39	14.54	14.39	14.47	624,181	+0.07(+0.52%)
Nov 22, 2004	14.26	14.39	14.20	14.39	672,860	+0.21(+1.50%)
Nov 19, 2004	14.06	14.21	14.01	14.18	418,092	+0.17(+1.21%)
Nov 18, 2004	13.91	14.02	13.89	14.01	217,007	+0.13(+0.97%)
Nov 17, 2004	13.80	13.91	13.74	13.87	368,048	+0.16(+1.17%)
Nov 16, 2004	13.78	13.81	13.71	13.71	389,886	+0.03(+0.24%)
Nov 15, 2004	13.94	13.94	13.63	13.68	712,440	-0.33(-2.38%)
Nov 12, 2004	13.70	14.03	13.70	14.01	253,403	+0.27(+1.93%)
Nov 11, 2004	13.73	13.77	13.66	13.75	208,818	+0.02(+0.13%)
Nov 10, 2004	13.60	13.76	13.49	13.73	985,406	+0.15(+1.07%)
Nov 09, 2004	13.66	13.72	13.58	13.59	762,939	-0.11(-0.80%)
Nov 08, 2004	13.93	13.93	13.69	13.70	352,125	-0.26(-1.87%)
Nov 05, 2004	13.89	13.98	13.85	13.96	442,659	+0.07(+0.52%)
Nov 04, 2004	13.75	13.89	13.75	13.89	482,694	+0.18(+1.33%)
Nov 03, 2004	13.66	13.74	13.49	13.70	1,019,071	+0.32(+2.38%)
Nov 02, 2004	13.56	13.61	13.37	13.38	994,505	-0.21(-1.52%)

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.