US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.639	9.639	9.581	9.628	45,039	-0.02(-0.18%)
Nov 26, 2003	9.595	9.652	9.595	9.645	97,357	+0.09(+0.94%)
Nov 25, 2003	9.489	9.568	9.489	9.555	90,988	+0.10(+1.07%)
Nov 24, 2003	9.441	9.485	9.436	9.454	121,469	+0.02(+0.26%)
Nov 21, 2003	9.493	9.493	9.390	9.430	77,340	-0.06(-0.67%)
Nov 20, 2003	9.452	9.529	9.452	9.493	65,056	-0.02(-0.21%)
Nov 19, 2003	9.482	9.513	9.432	9.513	59,142	+0.08(+0.89%)
Nov 18, 2003	9.540	9.540	9.430	9.430	59,142	-0.08(-0.86%)
Nov 17, 2003	9.491	9.548	9.469	9.511	222,922	-0.12(-1.26%)
Nov 14, 2003	9.650	9.680	9.586	9.632	258,407	+0.03(+0.27%)
Nov 13, 2003	9.586	9.614	9.553	9.606	146,036	+0.10(+1.06%)
Nov 12, 2003	9.485	9.524	9.474	9.504	211,093	+0.05(+0.53%)
Nov 11, 2003	9.452	9.452	9.452	9.454	99,632	-0.01(-0.09%)
Nov 10, 2003	9.518	9.518	9.436	9.463	96,448	-0.05(-0.49%)
Nov 07, 2003	9.487	9.491	9.487	9.509	180,612	+0.05(+0.51%)
Nov 06, 2003	9.469	9.502	9.410	9.461	100,997	+0.03(+0.30%)
Nov 05, 2003	9.434	9.485	9.434	9.432	70,516	-0.05(-0.49%)
Nov 04, 2003	9.434	9.485	9.434	9.478	86,075	-0.06(-0.65%)
Nov 03, 2003	9.559	9.584	9.502	9.540	127,520	-0.02(-0.21%)
Oct 31, 2003	9.485	9.562	9.485	9.559	71,881	+0.18(+1.87%)
Oct 30, 2003	9.520	9.520	9.331	9.384	283,429	-0.17(-1.82%)
Oct 29, 2003	9.595	9.623	9.511	9.557	249,309	-0.01(-0.09%)
Oct 28, 2003	9.562	9.562	9.485	9.566	371,233	+0.03(+0.30%)
Oct 27, 2003	9.584	9.595	9.511	9.537	114,645	-0.05(-0.48%)
Oct 24, 2003	9.502	9.584	9.493	9.584	67,786	-0.02(-0.23%)
Oct 23, 2003	9.540	9.606	9.469	9.606	113,735	+0.05(+0.53%)
Oct 22, 2003	9.685	9.685	9.553	9.555	128,294	-0.13(-1.36%)
Oct 21, 2003	9.722	9.759	9.687	9.687	116,010	-0.00(-0.02%)
Oct 20, 2003	9.689	9.691	9.608	9.689	193,350	+0.00(+0.05%)
Oct 17, 2003	9.777	9.777	9.647	9.685	146,491	-0.09(-0.92%)
Oct 16, 2003	9.735	9.781	9.704	9.775	61,872	+0.11(+1.09%)
Oct 15, 2003	9.823	9.823	9.641	9.669	63,237	-0.12(-1.23%)
Oct 14, 2003	9.801	9.819	9.764	9.790	150,586	-0.02(-0.22%)
Oct 13, 2003	9.781	9.856	9.781	9.812	126,929	+0.00(+0.04%)
Oct 10, 2003	9.744	9.828	9.744	9.808	87,804	+0.08(+0.86%)
Oct 09, 2003	9.737	9.770	9.685	9.724	127,839	+0.03(+0.29%)
Oct 08, 2003	9.788	9.817	9.720	9.696	95,993	-0.06(-0.65%)
Oct 07, 2003	9.726	9.788	9.672	9.759	1,044,095	-0.01(-0.07%)
Oct 06, 2003	9.742	9.759	9.704	9.766	69,151	+0.02(+0.16%)
Oct 03, 2003	9.689	9.777	9.672	9.751	326,194	+0.15(+1.51%)
Oct 02, 2003	9.524	9.652	9.524	9.606	83,254	+0.04(+0.37%)
Oct 01, 2003	9.515	9.612	9.493	9.570	169,693	+0.07(+0.72%)
Sep 30, 2003	9.419	9.482	9.320	9.502	193,805	+0.05(+0.56%)
Sep 29, 2003	9.395	9.450	9.353	9.450	61,417	+0.05(+0.56%)
Sep 26, 2003	9.390	9.425	9.362	9.397	85,529	-0.09(-0.93%)
Sep 25, 2003	9.564	9.588	9.487	9.485	287,524	-0.08(-0.80%)
Sep 24, 2003	9.669	9.669	9.555	9.562	160,140	+0.06(+0.65%)
Sep 23, 2003	9.507	9.535	9.489	9.500	80,070	+0.04(+0.39%)
Sep 22, 2003	9.482	9.500	9.412	9.463	106,911	-0.07(-0.71%)
Sep 19, 2003	9.452	9.531	9.452	9.531	368,504	+0.06(+0.67%)
Sep 18, 2003	9.386	9.456	9.386	9.467	510,446	+0.05(+0.49%)
Sep 17, 2003	9.544	9.544	9.386	9.421	236,570	-0.13(-1.36%)
Sep 16, 2003	9.507	9.551	9.472	9.551	137,392	+0.05(+0.58%)
Sep 15, 2003	9.566	9.566	9.496	9.496	75,065	-0.07(-0.74%)
Sep 12, 2003	9.586	9.599	9.496	9.566	552,756	-0.06(-0.64%)
Sep 11, 2003	9.630	9.687	9.612	9.628	191,986	-0.00(-0.02%)
Sep 10, 2003	9.726	9.726	9.588	9.630	72,790	-0.07(-0.77%)
Sep 09, 2003	9.803	9.803	9.665	9.704	145,126	-0.12(-1.19%)
Sep 08, 2003	9.737	9.821	9.718	9.821	186,071	+0.17(+1.75%)
Sep 05, 2003	9.704	9.711	9.617	9.652	66,421	-0.06(-0.59%)
Sep 04, 2003	9.755	9.764	9.678	9.709	132,843	-0.04(-0.41%)
Sep 03, 2003	9.733	9.768	9.698	9.748	146,946	+0.03(+0.34%)

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.