US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.89	22.91	22.63	22.70	151,459	-0.14(-0.60%)
Feb 25, 2005	22.49	22.91	22.48	22.84	397,307	+0.40(+1.79%)
Feb 24, 2005	22.35	22.47	22.27	22.44	267,171	+0.18(+0.80%)
Feb 23, 2005	22.15	22.39	22.15	22.26	211,353	+0.13(+0.59%)
Feb 22, 2005	22.48	22.52	22.12	22.13	296,334	-0.56(-2.49%)
Feb 18, 2005	22.88	22.88	22.64	22.69	360,304	-0.27(-1.18%)
Feb 17, 2005	23.09	23.09	22.89	22.96	119,787	-0.08(-0.36%)
Feb 16, 2005	22.84	23.05	22.78	23.05	102,854	+0.13(+0.56%)
Feb 15, 2005	22.92	23.02	22.89	22.92	127,000	-0.04(-0.17%)
Feb 14, 2005	22.86	22.98	22.83	22.96	129,822	+0.17(+0.76%)
Feb 11, 2005	22.66	22.86	22.61	22.79	175,291	+0.04(+0.20%)
Feb 10, 2005	22.71	22.77	22.67	22.74	735,974	+0.01(+0.06%)
Feb 09, 2005	22.80	22.86	22.71	22.73	95,015	-0.10(-0.42%)
Feb 08, 2005	22.74	22.86	22.74	22.82	73,377	+0.08(+0.35%)
Feb 07, 2005	22.85	22.85	22.66	22.74	132,644	-0.04(-0.20%)
Feb 04, 2005	22.63	22.82	22.61	22.79	242,084	+0.23(+1.00%)
Feb 03, 2005	22.50	22.56	22.33	22.56	399,815	+0.05(+0.21%)
Feb 02, 2005	22.42	22.56	22.40	22.51	164,002	+0.10(+0.46%)
Feb 01, 2005	22.30	22.41	22.25	22.41	303,232	+0.19(+0.86%)
Jan 31, 2005	22.12	22.27	22.12	22.22	114,143	+0.25(+1.15%)
Jan 28, 2005	21.92	22.00	21.82	21.97	133,271	+0.01(+0.04%)
Jan 27, 2005	21.87	22.04	21.87	21.96	190,343	+0.06(+0.26%)
Jan 26, 2005	21.57	21.91	21.57	21.90	169,647	+0.32(+1.49%)
Jan 25, 2005	21.69	21.82	21.58	21.58	130,136	-0.16(-0.73%)
Jan 24, 2005	21.59	21.82	21.59	21.74	143,933	+0.16(+0.74%)
Jan 21, 2005	21.66	21.69	21.55	21.58	176,859	-0.07(-0.32%)
Jan 20, 2005	21.65	21.71	21.57	21.65	68,987	-0.06(-0.28%)
Jan 19, 2005	21.80	21.84	21.69	21.71	155,849	-0.06(-0.28%)
Jan 18, 2005	21.60	21.80	21.54	21.77	95,955	+0.16(+0.74%)
Jan 14, 2005	21.44	21.61	21.40	21.61	92,819	+0.24(+1.13%)
Jan 13, 2005	21.32	21.56	21.32	21.37	78,081	+0.08(+0.36%)
Jan 12, 2005	21.35	21.35	21.11	21.29	95,642	+0.00(+0.01%)
Jan 11, 2005	21.29	21.33	21.16	21.29	170,274	-0.03(-0.12%)
Jan 10, 2005	21.20	21.43	21.18	21.32	912,207	+0.09(+0.44%)
Jan 07, 2005	21.43	21.45	21.19	21.22	67,419	-0.05(-0.22%)
Jan 06, 2005	21.18	21.31	21.16	21.27	88,743	+0.03(+0.15%)
Jan 05, 2005	21.46	21.46	21.23	21.24	550,961	-0.19(-0.91%)
Jan 04, 2005	21.63	21.70	21.43	21.43	111,948	-0.12(-0.56%)
Jan 03, 2005	21.97	21.97	21.55	21.55	317,030	-0.35(-1.62%)
Dec 31, 2004	22.07	22.07	21.91	21.91	90,311	-0.11(-0.52%)
Dec 30, 2004	21.86	22.05	21.86	22.02	143,306	+0.09(+0.39%)
Dec 29, 2004	21.95	21.98	21.85	21.94	98,778	-0.01(-0.03%)
Dec 28, 2004	21.75	21.94	21.75	21.94	54,876	+0.15(+0.70%)
Dec 27, 2004	22.01	22.01	21.79	21.79	67,106	-0.19(-0.86%)
Dec 23, 2004	21.98	22.01	21.91	21.98	73,691	-0.18(-0.79%)
Dec 22, 2004	22.16	22.21	22.11	22.15	129,822	+0.04(+0.16%)
Dec 21, 2004	22.00	22.12	21.92	22.12	60,521	+0.19(+0.86%)
Dec 20, 2004	21.79	22.05	21.79	21.93	229,541	+0.14(+0.63%)
Dec 17, 2004	21.75	21.80	21.65	21.79	55,190	+0.06(+0.26%)
Dec 16, 2004	21.78	21.78	21.66	21.74	75,886	+0.01(+0.03%)
Dec 15, 2004	21.61	21.76	21.53	21.73	100,032	+0.15(+0.69%)
Dec 14, 2004	21.57	21.59	21.44	21.58	147,383	+0.08(+0.36%)
Dec 13, 2004	21.39	21.52	21.23	21.50	137,034	+0.32(+1.49%)
Dec 10, 2004	21.09	21.25	21.03	21.19	70,242	+0.03(+0.12%)
Dec 09, 2004	21.08	21.18	21.02	21.16	78,081	+0.05(+0.23%)
Dec 08, 2004	21.08	21.25	21.08	21.11	59,266	-0.08(-0.39%)
Dec 07, 2004	21.39	21.41	21.20	21.20	155,536	-0.22(-1.03%)
Dec 06, 2004	21.24	21.42	21.19	21.42	98,150	+0.19(+0.88%)
Dec 03, 2004	21.05	21.28	21.05	21.23	164,002	+0.13(+0.62%)
Dec 02, 2004	21.32	21.32	21.00	21.10	188,462	-0.23(-1.09%)

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.