US Consumer Services Ishares ETF (NY: IYC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	27.40	27.41	27.29	27.32	29,801	+0.03(+0.13%)
Nov 27, 2013	27.26	27.29	27.20	27.28	45,152	+0.08(+0.29%)
Nov 26, 2013	27.14	27.27	27.07	27.20	50,588	+0.12(+0.45%)
Nov 25, 2013	27.15	27.17	27.06	27.08	70,557	+0.02(+0.08%)
Nov 22, 2013	26.88	27.06	26.85	27.06	66,171	+0.22(+0.83%)
Nov 21, 2013	26.67	26.89	26.67	26.84	61,019	+0.23(+0.88%)
Nov 20, 2013	26.84	26.84	26.53	26.61	75,893	-0.14(-0.51%)
Nov 19, 2013	26.90	26.95	26.72	26.74	234,839	-0.09(-0.35%)
Nov 18, 2013	27.12	27.12	26.84	26.84	42,134	-0.20(-0.74%)
Nov 15, 2013	27.04	27.04	26.96	27.04	121,491	+0.03(+0.09%)
Nov 14, 2013	26.89	27.03	26.86	27.01	117,284	+0.17(+0.62%)
Nov 13, 2013	26.44	26.84	26.44	26.84	86,617	+0.31(+1.17%)
Nov 12, 2013	26.50	26.53	26.42	26.53	62,939	+0.01(+0.05%)
Nov 11, 2013	26.49	26.56	26.43	26.52	90,863	+0.09(+0.34%)
Nov 08, 2013	26.13	26.43	26.13	26.43	85,913	+0.37(+1.40%)
Nov 07, 2013	26.63	26.63	26.05	26.06	69,945	-0.53(-1.98%)
Nov 06, 2013	26.69	26.75	26.52	26.59	42,265	-0.00(-0.01%)
Nov 05, 2013	26.58	26.62	26.39	26.59	55,464	+0.01(+0.03%)
Nov 04, 2013	26.65	26.65	26.48	26.59	212,290	+0.08(+0.28%)
Nov 01, 2013	26.46	26.52	26.37	26.51	106,543	+0.11(+0.41%)
Oct 31, 2013	26.31	26.49	26.29	26.40	39,654	+0.08(+0.31%)
Oct 30, 2013	26.54	26.54	26.21	26.32	50,583	-0.16(-0.61%)
Oct 29, 2013	26.39	26.48	26.36	26.48	39,593	+0.13(+0.50%)
Oct 28, 2013	26.44	26.44	26.27	26.35	95,718	+0.00(+0.01%)
Oct 25, 2013	26.37	26.37	26.24	26.35	131,712	+0.12(+0.45%)
Oct 24, 2013	26.06	26.23	26.00	26.23	115,897	+0.28(+1.07%)
Oct 23, 2013	26.05	26.05	25.86	25.95	37,686	-0.11(-0.40%)
Oct 22, 2013	26.02	26.13	25.94	26.06	131,511	+0.16(+0.64%)
Oct 21, 2013	26.00	26.00	25.79	25.89	87,470	+0.02(+0.06%)
Oct 18, 2013	25.82	25.88	25.74	25.88	100,078	+0.17(+0.65%)
Oct 17, 2013	25.44	25.71	25.44	25.71	74,012	+0.16(+0.61%)
Oct 16, 2013	25.38	25.57	25.35	25.55	241,378	+0.29(+1.14%)
Oct 15, 2013	25.33	25.35	25.22	25.27	38,333	-0.17(-0.67%)
Oct 14, 2013	25.15	25.44	25.15	25.43	124,732	+0.11(+0.45%)
Oct 11, 2013	25.10	25.33	25.10	25.32	152,132	+0.21(+0.82%)
Oct 10, 2013	24.94	25.12	24.93	25.11	52,276	+0.53(+2.15%)
Oct 09, 2013	24.69	24.69	24.44	24.59	248,074	-0.08(-0.34%)
Oct 08, 2013	25.04	25.04	24.67	24.67	80,625	-0.36(-1.43%)
Oct 07, 2013	25.20	25.20	25.03	25.03	43,302	-0.30(-1.20%)
Oct 04, 2013	25.26	25.34	25.08	25.33	72,245	+0.21(+0.82%)
Oct 03, 2013	25.35	25.36	25.03	25.13	156,462	-0.24(-0.93%)
Oct 02, 2013	25.34	25.36	25.19	25.36	503,001	-0.02(-0.07%)
Oct 01, 2013	25.33	25.39	25.17	25.38	801,926	+0.24(+0.94%)
Sep 30, 2013	25.03	25.19	24.92	25.14	417,197	-0.05(-0.20%)
Sep 27, 2013	25.18	25.24	25.15	25.19	107,610	-0.02(-0.07%)
Sep 26, 2013	25.14	25.26	25.12	25.21	41,040	+0.19(+0.78%)
Sep 25, 2013	25.13	25.18	25.00	25.02	205,729	-0.16(-0.64%)
Sep 24, 2013	25.19	25.31	25.12	25.18	211,822	+0.01(+0.04%)
Sep 23, 2013	25.37	25.37	25.12	25.17	236,223	-0.15(-0.59%)
Sep 20, 2013	25.55	25.55	25.32	25.32	50,681	-0.16(-0.64%)
Sep 19, 2013	25.61	25.61	25.44	25.48	65,118	+0.01(+0.04%)
Sep 18, 2013	25.24	25.51	25.12	25.47	87,680	+0.23(+0.89%)
Sep 17, 2013	25.14	25.25	25.14	25.25	26,782	+0.20(+0.80%)
Sep 16, 2013	25.19	25.18	25.03	25.05	191,945	+0.14(+0.55%)
Sep 13, 2013	24.90	24.94	24.83	24.91	60,739	+0.09(+0.36%)
Sep 12, 2013	24.95	24.95	24.78	24.82	45,680	-0.03(-0.12%)
Sep 11, 2013	24.77	24.85	24.73	24.85	192,580	+0.18(+0.72%)
Sep 10, 2013	24.57	24.67	24.57	24.67	234,023	+0.25(+1.04%)
Sep 09, 2013	24.27	24.44	24.27	24.42	56,655	+0.24(+0.99%)
Sep 06, 2013	24.28	24.35	24.06	24.18	54,854	-0.01(-0.05%)
Sep 05, 2013	24.16	24.33	24.16	24.19	164,982	+0.03(+0.13%)
Sep 04, 2013	24.00	24.21	24.00	24.16	232,401	+0.18(+0.77%)

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.