US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	11.48	11.52	11.33	11.48	611,898	+0.08(+0.73%)
Mar 30, 2004	11.21	11.41	11.21	11.40	277,515	+0.21(+1.91%)
Mar 29, 2004	11.21	11.24	11.14	11.18	313,455	+0.04(+0.31%)
Mar 26, 2004	11.03	11.21	11.02	11.15	220,647	+0.13(+1.16%)
Mar 25, 2004	11.10	11.10	10.99	11.02	319,824	-0.07(-0.65%)
Mar 24, 2004	11.32	11.35	11.02	11.09	626,911	-0.20(-1.81%)
Mar 23, 2004	11.41	11.42	11.21	11.30	266,596	-0.09(-0.75%)
Mar 22, 2004	11.47	11.47	11.34	11.38	385,336	-0.11(-0.99%)
Mar 19, 2004	11.72	11.72	11.47	11.50	248,398	-0.21(-1.80%)
Mar 18, 2004	11.65	11.74	11.61	11.71	398,529	+0.07(+0.62%)
Mar 17, 2004	11.55	11.67	11.50	11.64	349,396	+0.18(+1.53%)
Mar 16, 2004	11.50	11.51	11.38	11.46	316,185	-0.01(-0.06%)
Mar 15, 2004	11.52	11.58	11.43	11.47	211,548	+0.03(+0.27%)
Mar 12, 2004	11.28	11.47	11.28	11.44	280,699	+0.14(+1.25%)
Mar 11, 2004	11.44	11.50	11.29	11.30	384,426	-0.22(-1.93%)
Mar 10, 2004	11.76	11.76	11.48	11.52	363,954	-0.21(-1.78%)
Mar 09, 2004	11.79	11.79	11.67	11.73	175,607	-0.09(-0.76%)
Mar 08, 2004	11.82	11.89	11.78	11.82	313,000	+0.05(+0.39%)
Mar 05, 2004	11.62	11.80	11.62	11.77	247,033	+0.17(+1.46%)
Mar 04, 2004	11.66	11.67	11.60	11.60	231,110	-0.05(-0.45%)
Mar 03, 2004	11.68	11.70	11.55	11.65	286,613	+0.00(+0.02%)
Mar 02, 2004	11.78	11.81	11.65	11.65	485,423	-0.13(-1.10%)

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.