US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	27.85	28.12	27.77	27.86	979,979	+0.12(+0.45%)
Nov 27, 2015	27.72	27.87	27.66	27.74	285,576	-0.24(-0.86%)
Nov 25, 2015	27.96	27.98	27.98	27.98	678,871	-0.20(-0.73%)
Nov 24, 2015	27.65	28.30	27.65	28.18	1,191,507	+0.64(+2.31%)
Nov 23, 2015	27.26	27.70	27.17	27.55	400,324	+0.18(+0.64%)
Nov 20, 2015	27.68	27.81	27.34	27.37	392,363	-0.27(-0.98%)
Nov 19, 2015	27.88	28.02	27.46	27.64	707,693	-0.39(-1.41%)
Nov 18, 2015	27.73	28.07	27.52	28.04	779,286	+0.46(+1.67%)
Nov 17, 2015	27.77	27.93	27.50	27.58	590,986	-0.33(-1.18%)
Nov 16, 2015	26.97	27.92	26.97	27.90	594,006	+0.93(+3.44%)
Nov 13, 2015	27.01	27.20	26.68	26.98	750,574	-0.12(-0.46%)
Nov 12, 2015	27.41	27.57	27.08	27.10	1,061,148	-0.69(-2.47%)
Nov 11, 2015	28.39	28.39	27.72	27.79	336,072	-0.59(-2.08%)
Nov 10, 2015	28.26	28.58	28.09	28.38	450,513	+0.10(+0.36%)
Nov 09, 2015	28.53	28.82	28.19	28.28	374,897	-0.31(-1.10%)
Nov 06, 2015	28.49	28.70	28.19	28.59	609,383	-0.13(-0.46%)
Nov 05, 2015	28.86	29.21	28.63	28.72	1,011,275	-0.34(-1.16%)
Nov 04, 2015	29.38	29.41	28.85	29.06	823,884	-0.28(-0.95%)
Nov 03, 2015	28.80	29.53	28.76	29.34	1,357,098	+0.72(+2.50%)
Nov 02, 2015	27.81	28.74	27.77	28.62	891,007	+0.64(+2.27%)
Oct 30, 2015	27.87	28.25	27.59	27.98	772,838	+0.22(+0.79%)
Oct 29, 2015	27.53	28.06	27.50	27.77	589,930	+0.11(+0.40%)
Oct 28, 2015	27.13	27.82	27.01	27.66	948,442	+0.66(+2.44%)
Oct 27, 2015	27.04	27.09	26.74	27.00	737,328	-0.33(-1.20%)
Oct 26, 2015	27.93	27.93	27.33	27.33	726,613	-0.70(-2.50%)
Oct 23, 2015	27.93	28.27	27.77	28.03	923,583	-0.07(-0.26%)
Oct 22, 2015	27.74	28.13	27.71	28.10	1,433,381	+0.55(+1.99%)
Oct 21, 2015	27.79	27.92	27.52	27.55	981,246	-0.36(-1.28%)
Oct 20, 2015	27.80	28.06	27.65	27.91	644,232	+0.09(+0.34%)
Oct 19, 2015	28.12	28.14	27.70	27.82	811,425	-0.60(-2.11%)
Oct 16, 2015	28.50	28.58	28.06	28.42	963,053	+0.01(+0.03%)
Oct 15, 2015	27.85	28.41	27.69	28.41	777,769	+0.48(+1.73%)
Oct 14, 2015	27.59	28.02	27.57	27.93	808,546	+0.26(+0.95%)
Oct 13, 2015	27.68	28.06	27.56	27.66	771,180	-0.25(-0.89%)
Oct 12, 2015	28.31	28.32	27.66	27.91	659,011	-0.39(-1.37%)
Oct 09, 2015	28.58	28.58	28.12	28.30	1,108,098	-0.20(-0.69%)
Oct 08, 2015	27.90	28.57	27.71	28.50	1,032,318	+0.55(+1.96%)
Oct 07, 2015	27.89	28.26	27.34	27.95	1,027,738	+0.37(+1.32%)
Oct 06, 2015	27.04	27.75	26.87	27.58	1,530,560	+0.64(+2.39%)
Oct 05, 2015	26.47	27.00	26.42	26.94	1,494,153	+0.77(+2.96%)
Oct 02, 2015	24.84	26.17	24.79	26.17	1,195,954	+1.07(+4.25%)
Oct 01, 2015	25.38	25.64	24.88	25.10	1,009,727	+0.03(+0.12%)
Sep 30, 2015	24.69	25.13	24.63	25.07	1,636,446	+0.58(+2.36%)
Sep 29, 2015	24.64	24.80	24.30	24.49	1,054,780	+0.04(+0.18%)
Sep 28, 2015	25.16	25.16	24.45	24.45	1,735,310	-0.95(-3.74%)
Sep 25, 2015	25.65	25.65	25.19	25.40	627,529	+0.05(+0.18%)
Sep 24, 2015	25.04	25.53	24.90	25.35	992,778	+0.12(+0.46%)
Sep 23, 2015	25.72	25.79	25.24	25.24	2,265,782	-0.40(-1.55%)
Sep 22, 2015	25.52	25.89	25.43	25.64	2,674,598	-0.25(-0.95%)
Sep 21, 2015	25.98	26.09	25.74	25.88	1,094,351	+0.14(+0.53%)
Sep 18, 2015	26.03	26.19	25.62	25.75	1,445,436	-0.74(-2.79%)
Sep 17, 2015	26.56	26.96	26.32	26.48	1,549,444	-0.04(-0.14%)
Sep 16, 2015	26.00	26.54	25.89	26.52	2,689,879	+0.77(+2.98%)
Sep 15, 2015	25.55	25.85	25.55	25.75	1,157,364	+0.30(+1.20%)
Sep 14, 2015	25.53	25.59	25.32	25.45	2,449,765	-0.24(-0.93%)
Sep 11, 2015	25.67	25.70	25.33	25.69	945,629	-0.22(-0.87%)
Sep 10, 2015	25.89	26.06	25.51	25.91	1,630,334	+0.14(+0.53%)
Sep 09, 2015	26.46	26.78	25.72	25.77	1,312,563	-0.54(-2.04%)
Sep 08, 2015	26.19	26.34	25.88	26.31	1,503,090	+0.41(+1.60%)
Sep 04, 2015	26.00	25.90	25.90	25.90	1,908,920	-0.48(-1.81%)
Sep 03, 2015	26.37	26.92	26.21	26.38	2,038,870	+0.08(+0.30%)
Sep 02, 2015	26.40	26.46	25.69	26.30	2,435,214	+0.28(+1.06%)

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.