US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.704	8.762	8.685	8.744	160,594	+0.09(+0.99%)
Nov 27, 2002	8.616	8.731	8.594	8.658	159,684	+0.13(+1.57%)
Nov 26, 2002	8.588	8.645	8.511	8.524	304,811	-0.19(-2.22%)
Nov 25, 2002	8.605	8.746	8.531	8.718	168,783	+0.07(+0.84%)
Nov 22, 2002	8.726	8.726	8.579	8.645	208,818	-0.13(-1.43%)
Nov 21, 2002	8.759	8.808	8.660	8.770	218,372	+0.07(+0.76%)
Nov 20, 2002	8.518	8.742	8.518	8.704	84,164	+0.17(+1.98%)
Nov 19, 2002	8.594	8.671	8.535	8.535	61,872	-0.05(-0.64%)
Nov 18, 2002	8.570	8.594	8.507	8.590	86,894	+0.02(+0.23%)
Nov 15, 2002	8.463	8.573	8.421	8.570	334,837	+0.10(+1.14%)
Nov 14, 2002	8.309	8.518	8.309	8.474	136,482	+0.22(+2.69%)
Nov 13, 2002	8.427	8.500	8.135	8.252	245,669	-0.19(-2.24%)
Nov 12, 2002	8.540	8.540	8.397	8.441	141,942	+0.01(+0.13%)
Nov 11, 2002	8.573	8.573	8.427	8.430	186,526	-0.15(-1.72%)
Nov 08, 2002	8.643	8.658	8.564	8.577	84,619	-0.04(-0.43%)
Nov 07, 2002	8.766	8.792	8.564	8.614	220,647	-0.16(-1.85%)
Nov 06, 2002	8.748	8.790	8.616	8.777	241,119	+0.02(+0.18%)
Nov 05, 2002	8.573	8.762	8.487	8.762	122,834	+0.25(+3.00%)
Nov 04, 2002	8.704	8.704	8.500	8.507	55,503	-0.18(-2.03%)
Nov 01, 2002	8.537	8.698	8.513	8.682	133,298	+0.22(+2.65%)
Oct 31, 2002	8.715	8.715	8.379	8.458	260,682	-0.13(-1.56%)
Oct 30, 2002	8.408	8.636	8.408	8.592	594,610	+0.28(+3.39%)
Oct 29, 2002	8.366	8.366	8.177	8.311	832,545	-0.26(-3.05%)
Oct 28, 2002	8.529	8.718	8.485	8.573	552,300	-0.04(-0.41%)
Oct 25, 2002	8.579	8.667	8.557	8.608	72,790	-0.05(-0.61%)
Oct 24, 2002	8.902	8.902	8.634	8.660	213,368	-0.17(-1.97%)
Oct 23, 2002	8.573	8.834	8.573	8.834	49,588	+0.16(+1.80%)
Oct 22, 2002	8.814	8.814	8.551	8.678	350,760	-0.27(-3.05%)
Oct 21, 2002	8.880	8.997	8.806	8.951	198,355	+0.02(+0.20%)
Oct 18, 2002	8.858	8.968	8.825	8.933	408,083	+0.02(+0.17%)
Oct 17, 2002	8.946	8.946	8.806	8.918	224,741	+0.21(+2.45%)
Oct 16, 2002	8.891	8.907	8.667	8.704	103,272	-0.16(-1.76%)
Oct 15, 2002	8.814	8.860	8.740	8.860	75,065	+0.26(+2.99%)
Oct 14, 2002	8.463	8.621	8.434	8.603	161,959	+0.18(+2.14%)
Oct 11, 2002	8.397	8.467	8.296	8.423	93,263	+0.15(+1.86%)
Oct 10, 2002	8.100	8.278	7.999	8.269	51,408	+0.22(+2.79%)
Oct 09, 2002	8.089	8.212	8.034	8.045	318,459	-0.25(-3.02%)
Oct 08, 2002	8.331	8.353	8.104	8.296	144,671	-0.07(-0.87%)
Oct 07, 2002	8.441	8.555	8.368	8.368	143,761	-0.01(-0.08%)
Oct 04, 2002	8.605	8.610	8.282	8.375	95,537	-0.15(-1.75%)
Oct 03, 2002	8.507	8.667	8.436	8.524	64,601	+0.02(+0.21%)
Oct 02, 2002	8.529	8.775	8.502	8.507	79,160	-0.08(-0.95%)
Oct 01, 2002	8.353	8.608	8.320	8.588	64,146	+0.28(+3.36%)
Sep 30, 2002	8.309	8.309	8.111	8.309	60,962	-0.17(-1.97%)
Sep 27, 2002	8.605	8.733	8.419	8.476	49,588	-0.17(-1.93%)
Sep 26, 2002	8.397	8.671	8.375	8.643	186,981	+0.32(+3.86%)
Sep 25, 2002	8.243	8.333	8.058	8.322	300,717	+0.25(+3.16%)
Sep 24, 2002	8.188	8.223	8.067	8.067	363,954	-0.24(-2.86%)
Sep 23, 2002	8.298	8.379	8.225	8.304	47,314	+0.01(+0.08%)
Sep 20, 2002	8.405	8.405	8.282	8.298	53,683	-0.03(-0.37%)
Sep 19, 2002	8.388	8.518	8.265	8.329	61,872	-0.16(-1.89%)
Sep 18, 2002	8.577	8.581	8.364	8.489	227,926	+0.01(+0.13%)
Sep 17, 2002	8.682	8.682	8.478	8.478	55,957	-0.34(-3.84%)
Sep 16, 2002	8.704	8.825	8.671	8.816	120,559	+0.08(+0.91%)
Sep 13, 2002	8.594	8.773	8.594	8.737	116,920	+0.05(+0.63%)
Sep 12, 2002	8.880	8.898	8.652	8.682	76,885	-0.24(-2.73%)
Sep 11, 2002	9.021	9.067	8.913	8.926	89,623	+0.04(+0.45%)
Sep 10, 2002	8.748	8.955	8.748	8.887	156,045	+0.10(+1.10%)
Sep 09, 2002	8.781	8.825	8.660	8.790	151,495	+0.05(+0.63%)
Sep 06, 2002	8.836	8.836	8.698	8.735	212,003	+0.12(+1.43%)
Sep 05, 2002	8.518	8.691	8.507	8.612	111,915	-0.00(-0.05%)
Sep 04, 2002	8.573	8.680	8.361	8.616	194,715	-0.02(-0.20%)

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.