US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	24.61	24.63	24.34	24.34	595,034	-0.27(-1.11%)
Nov 29, 2005	24.70	24.77	24.55	24.62	396,585	+0.09(+0.35%)
Nov 28, 2005	24.64	24.66	24.46	24.53	439,222	-0.13(-0.52%)
Nov 25, 2005	24.56	24.68	24.56	24.66	141,704	+0.11(+0.47%)
Nov 23, 2005	24.32	24.65	24.32	24.54	482,486	+0.21(+0.88%)
Nov 22, 2005	24.24	24.38	24.14	24.33	313,506	+0.06(+0.24%)
Nov 21, 2005	24.25	24.33	24.19	24.27	589,705	+0.03(+0.11%)
Nov 18, 2005	24.25	24.33	23.91	24.25	308,803	+0.04(+0.14%)
Nov 17, 2005	24.11	24.25	24.06	24.21	657,422	+0.38(+1.59%)
Nov 16, 2005	23.73	23.95	23.73	23.83	527,944	+0.13(+0.55%)
Nov 15, 2005	23.67	23.88	23.58	23.70	279,647	+0.00(+0.01%)
Nov 14, 2005	23.84	23.86	23.63	23.70	225,724	-0.14(-0.60%)
Nov 11, 2005	23.95	23.98	23.71	23.84	330,122	-0.19(-0.81%)
Nov 10, 2005	24.13	24.20	23.70	24.03	131,672	-0.10(-0.40%)
Nov 09, 2005	23.92	24.24	23.92	24.13	104,397	+0.18(+0.75%)
Nov 08, 2005	23.90	24.10	23.82	23.95	261,777	-0.03(-0.11%)
Nov 07, 2005	24.17	24.19	23.89	23.98	335,765	-0.08(-0.34%)
Nov 04, 2005	24.15	24.24	23.99	24.06	142,645	-0.02(-0.07%)
Nov 03, 2005	24.19	24.25	24.06	24.08	215,692	+0.01(+0.03%)
Nov 02, 2005	23.92	24.07	23.73	24.07	558,981	+0.15(+0.63%)
Nov 01, 2005	24.20	24.26	23.90	23.92	626,072	-0.43(-1.78%)
Oct 31, 2005	24.26	24.53	23.95	24.35	302,847	+0.17(+0.71%)
Oct 28, 2005	23.78	24.18	23.77	24.18	118,818	+0.47(+1.96%)
Oct 27, 2005	23.99	23.99	23.66	23.72	125,089	-0.21(-0.87%)
Oct 26, 2005	23.99	24.28	23.92	23.92	292,814	-0.33(-1.35%)
Oct 25, 2005	24.21	24.44	24.05	24.25	261,464	+0.06(+0.24%)
Oct 24, 2005	23.78	24.24	23.73	24.19	261,464	+0.57(+2.42%)
Oct 21, 2005	23.40	23.74	23.40	23.62	226,038	+0.31(+1.33%)
Oct 20, 2005	23.92	23.98	23.23	23.31	591,586	-0.65(-2.72%)
Oct 19, 2005	23.77	23.97	23.45	23.96	666,827	+0.09(+0.39%)
Oct 18, 2005	24.29	24.29	23.78	23.87	350,186	-0.42(-1.72%)
Oct 17, 2005	24.02	24.42	24.02	24.29	152,991	+0.26(+1.08%)
Oct 14, 2005	23.98	24.04	23.73	24.03	448,000	+0.26(+1.07%)
Oct 13, 2005	24.22	24.22	23.60	23.78	693,789	-0.51(-2.11%)
Oct 12, 2005	24.75	24.89	24.22	24.29	822,640	-0.46(-1.86%)
Oct 11, 2005	24.77	25.01	24.74	24.75	407,871	+0.00(+0.00%)
Oct 10, 2005	25.14	25.14	24.69	24.75	272,123	-0.41(-1.62%)
Oct 07, 2005	24.90	25.22	24.90	25.16	130,105	+0.22(+0.90%)
Oct 06, 2005	25.26	25.28	24.55	24.93	571,835	-0.33(-1.30%)
Oct 05, 2005	25.98	26.03	25.26	25.26	287,485	-0.79(-3.05%)
Oct 04, 2005	26.54	26.59	26.06	26.06	210,362	-0.46(-1.72%)
Oct 03, 2005	26.16	26.53	26.16	26.51	362,726	+0.31(+1.19%)
Sep 30, 2005	26.28	26.34	26.10	26.20	149,542	-0.04(-0.13%)
Sep 29, 2005	25.92	26.32	25.85	26.24	146,720	+0.28(+1.08%)
Sep 28, 2005	25.78	26.00	25.77	25.95	156,439	+0.22(+0.87%)
Sep 27, 2005	25.69	25.80	25.56	25.73	317,581	+0.07(+0.27%)
Sep 26, 2005	25.63	25.73	25.57	25.66	292,814	+0.14(+0.56%)
Sep 23, 2005	25.52	25.54	25.33	25.52	185,282	-0.04(-0.16%)
Sep 22, 2005	25.69	25.69	25.44	25.56	216,946	-0.21(-0.82%)
Sep 21, 2005	26.18	26.20	25.60	25.77	278,707	-0.39(-1.49%)
Sep 20, 2005	26.29	26.40	26.13	26.16	209,422	-0.13(-0.50%)
Sep 19, 2005	26.28	26.42	26.23	26.29	197,195	-0.01(-0.02%)
Sep 16, 2005	26.16	26.34	26.08	26.30	207,227	+0.18(+0.70%)
Sep 15, 2005	26.00	26.13	26.00	26.11	208,795	+0.18(+0.70%)
Sep 14, 2005	25.88	26.01	25.83	25.93	120,072	+0.11(+0.42%)
Sep 13, 2005	25.99	26.04	25.82	25.82	240,145	-0.22(-0.86%)
Sep 12, 2005	26.04	26.09	25.91	26.05	193,746	-0.01(-0.02%)
Sep 09, 2005	25.96	26.11	25.83	26.05	195,941	+0.30(+1.16%)
Sep 08, 2005	25.92	25.98	25.73	25.75	96,559	-0.20(-0.77%)
Sep 07, 2005	25.96	25.96	25.84	25.95	238,264	-0.02(-0.06%)
Sep 06, 2005	25.73	26.03	25.73	25.97	190,298	+0.27(+1.06%)
Sep 02, 2005	25.75	25.84	25.68	25.70	165,531	-0.05(-0.19%)

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.