US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.64	18.94	18.58	18.85	2,220,124	+0.09(+0.47%)
Dec 29, 2005	18.86	19.04	18.72	18.76	452,668	-0.09(-0.49%)
Dec 28, 2005	18.63	18.96	18.63	18.86	297,533	+0.23(+1.22%)
Dec 27, 2005	18.99	19.01	18.50	18.63	610,989	-0.50(-2.61%)
Dec 23, 2005	19.12	19.20	18.84	19.13	1,039,090	-0.02(-0.13%)
Dec 22, 2005	19.25	19.33	19.11	19.15	1,283,850	-0.10(-0.50%)
Dec 21, 2005	19.29	19.42	19.17	19.25	252,493	+0.03(+0.15%)
Dec 20, 2005	19.05	19.27	19.05	19.22	4,950,239	+0.21(+1.10%)
Dec 19, 2005	19.19	19.32	19.00	19.01	342,572	-0.14(-0.73%)
Dec 16, 2005	19.54	19.54	19.15	19.15	388,976	-0.47(-2.38%)
Dec 15, 2005	19.76	19.77	19.48	19.62	306,631	-0.15(-0.75%)
Dec 14, 2005	19.56	19.77	19.52	19.77	175,608	+0.21(+1.09%)
Dec 13, 2005	19.67	19.84	19.53	19.55	287,979	-0.02(-0.12%)
Dec 12, 2005	19.61	19.61	19.43	19.58	1,280,210	+0.25(+1.30%)
Dec 09, 2005	19.47	19.59	19.26	19.33	259,317	-0.26(-1.32%)
Dec 08, 2005	19.35	19.59	19.16	19.58	384,882	+0.31(+1.63%)
Dec 07, 2005	19.52	19.58	19.16	19.27	469,501	-0.08(-0.43%)
Dec 06, 2005	19.27	19.52	19.17	19.35	581,417	+0.12(+0.63%)
Dec 05, 2005	19.31	19.42	19.16	19.23	999,965	+0.11(+0.60%)
Dec 02, 2005	19.08	19.20	18.93	19.12	576,413	+0.04(+0.18%)

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.