US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	18.35	18.91	18.27	18.68	1,004,384	+0.28(+1.50%)
Dec 30, 2008	18.05	18.45	17.88	18.40	888,924	+0.38(+2.09%)
Dec 29, 2008	17.99	18.11	17.77	18.03	938,522	+0.35(+1.98%)
Dec 26, 2008	17.52	17.72	17.38	17.68	483,401	+0.33(+1.90%)
Dec 24, 2008	17.26	17.40	17.18	17.35	581,162	-0.00(-0.00%)
Dec 23, 2008	17.59	17.74	17.23	17.35	1,424,920	-0.20(-1.16%)
Dec 22, 2008	18.21	18.25	17.22	17.55	2,266,206	-0.32(-1.81%)
Dec 19, 2008	18.02	18.56	17.88	17.88	1,799,540	-0.19(-1.06%)
Dec 18, 2008	19.15	19.17	17.87	18.07	3,146,758	-1.13(-5.87%)
Dec 17, 2008	19.26	19.66	19.06	19.20	2,332,581	-0.14(-0.72%)
Dec 16, 2008	19.02	19.43	18.78	19.33	2,832,822	+0.57(+3.06%)
Dec 15, 2008	19.23	19.35	18.36	18.76	1,903,108	-0.01(-0.04%)
Dec 12, 2008	18.29	18.96	18.15	18.77	2,412,816	-0.17(-0.91%)
Dec 11, 2008	19.22	19.76	18.75	18.94	2,493,020	-0.11(-0.59%)
Dec 10, 2008	18.55	19.21	18.54	19.05	2,184,928	+0.88(+4.82%)
Dec 09, 2008	17.88	18.67	17.85	18.17	2,824,478	+0.02(+0.11%)
Dec 08, 2008	17.92	18.43	17.80	18.15	3,302,147	+0.88(+5.08%)
Dec 05, 2008	16.65	17.31	15.93	17.28	3,682,868	+0.33(+1.95%)
Dec 04, 2008	17.83	18.10	16.64	16.95	4,091,401	-1.24(-6.82%)
Dec 03, 2008	17.72	18.26	17.46	18.19	3,768,216	+0.07(+0.36%)
Dec 02, 2008	17.98	18.22	17.51	18.12	3,173,999	+0.42(+2.38%)
Dec 01, 2008	18.87	18.91	17.57	17.70	3,036,019	-1.89(-9.63%)
Nov 28, 2008	19.61	19.74	19.22	19.58	353,638	-0.37(-1.85%)
Nov 26, 2008	18.63	19.99	18.54	19.95	3,398,635	+1.15(+6.10%)
Nov 25, 2008	18.66	19.00	18.25	18.81	4,174,459	+0.30(+1.64%)
Nov 24, 2008	17.86	19.10	17.53	18.50	3,656,961	+1.00(+5.73%)
Nov 21, 2008	16.22	17.52	15.83	17.50	4,993,621	+1.66(+10.45%)
Nov 20, 2008	17.37	17.50	15.62	15.85	5,214,423	-2.17(-12.04%)
Nov 19, 2008	18.73	19.13	17.80	18.02	3,672,547	-0.86(-4.58%)
Nov 18, 2008	18.51	18.98	18.02	18.88	3,542,028	+0.54(+2.95%)
Nov 17, 2008	18.56	19.14	18.32	18.34	3,361,643	-0.39(-2.08%)
Nov 14, 2008	18.97	19.78	18.41	18.73	5,511,436	-0.78(-3.99%)
Nov 13, 2008	17.82	19.52	16.89	19.51	4,747,359	+1.90(+10.79%)
Nov 12, 2008	18.50	18.62	17.47	17.61	2,871,214	-1.34(-7.07%)
Nov 11, 2008	19.13	19.41	18.66	18.95	3,319,648	-0.71(-3.62%)
Nov 10, 2008	20.10	20.30	19.23	19.66	2,755,119	+0.14(+0.71%)
Nov 07, 2008	18.96	19.57	18.84	19.52	3,190,911	+0.76(+4.04%)
Nov 06, 2008	19.62	19.83	18.53	18.76	3,894,165	-1.11(-5.58%)
Nov 05, 2008	20.20	20.92	19.78	19.87	3,988,451	-0.96(-4.59%)
Nov 04, 2008	20.00	20.90	19.97	20.82	2,738,086	+1.31(+6.73%)
Nov 03, 2008	19.86	20.13	19.26	19.51	2,065,531	-0.57(-2.82%)
Oct 31, 2008	19.44	20.67	19.27	20.08	4,406,808	+0.22(+1.10%)
Oct 30, 2008	19.58	19.92	18.72	19.86	3,644,867	+1.04(+5.54%)
Oct 29, 2008	18.83	19.93	18.63	18.82	3,893,460	+0.33(+1.78%)
Oct 28, 2008	17.31	18.54	16.37	18.49	5,101,147	+2.00(+12.16%)
Oct 27, 2008	17.22	17.98	16.46	16.49	3,802,899	-1.09(-6.23%)
Oct 24, 2008	16.23	18.02	16.17	17.58	6,244,534	-0.55(-3.05%)
Oct 23, 2008	17.61	18.42	16.72	18.13	7,059,721	+0.85(+4.92%)
Oct 22, 2008	18.35	18.39	16.82	17.28	3,408,703	-1.96(-10.18%)
Oct 21, 2008	19.53	20.03	18.83	19.24	2,773,047	-0.80(-3.98%)
Oct 20, 2008	18.66	20.07	18.66	20.04	4,077,186	+2.00(+11.07%)
Oct 17, 2008	17.53	19.44	17.21	18.04	4,977,424	-0.11(-0.62%)
Oct 16, 2008	17.14	18.40	15.90	18.15	5,945,747	+1.48(+8.86%)
Oct 15, 2008	18.93	19.22	16.66	16.68	5,499,923	-3.27(-16.40%)
Oct 14, 2008	21.10	22.31	19.06	19.95	5,402,582	-0.07(-0.36%)
Oct 13, 2008	17.94	20.07	17.52	20.02	4,528,617	+3.92(+24.38%)
Oct 10, 2008	17.16	19.78	15.40	16.10	8,229,817	-3.76(-18.93%)
Oct 09, 2008	20.90	21.23	18.33	19.86	3,888,694	-0.73(-3.56%)
Oct 08, 2008	19.89	21.46	19.43	20.59	5,560,394	+0.16(+0.81%)
Oct 07, 2008	22.18	22.46	20.36	20.42	3,123,077	-1.39(-6.38%)
Oct 06, 2008	21.43	22.02	20.16	21.81	4,543,910	-0.88(-3.87%)
Oct 03, 2008	22.88	24.15	22.58	22.69	2,944,721	-0.09(-0.41%)
Oct 02, 2008	23.74	23.93	22.68	22.78	3,068,407	-1.57(-6.44%)

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.