US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.07	17.09	16.70	16.71	381,129	-0.10(-0.59%)
Mar 30, 2009	17.13	17.18	16.54	16.81	519,957	-1.15(-6.39%)
Mar 26, 2009	17.98	18.21	17.73	17.96	751,755	+0.15(+0.81%)
Mar 25, 2009	17.82	18.07	17.30	17.81	1,252,719	-0.01(-0.07%)
Mar 24, 2009	17.96	18.14	17.69	17.82	1,222,240	-0.37(-2.03%)
Mar 23, 2009	17.75	18.20	17.69	18.19	2,022,023	+1.31(+7.73%)
Mar 20, 2009	17.59	17.80	16.84	16.89	1,892,912	-0.67(-3.83%)
Mar 19, 2009	17.73	17.95	17.50	17.56	909,502	+0.40(+2.34%)
Mar 18, 2009	16.86	17.36	16.39	17.16	1,507,208	+0.18(+1.05%)
Mar 17, 2009	16.50	16.98	16.25	16.98	851,232	+0.54(+3.29%)
Mar 16, 2009	16.24	16.82	16.20	16.44	1,102,350	+0.19(+1.18%)
Mar 13, 2009	16.69	16.69	16.06	16.25	0	-0.09(-0.56%)
Mar 12, 2009	15.96	16.43	15.76	16.34	1,473,449	+0.47(+2.99%)
Mar 11, 2009	16.08	16.22	15.59	15.87	1,896,585	-0.09(-0.54%)
Mar 10, 2009	15.48	16.12	15.48	15.95	2,702,254	+0.78(+5.13%)
Mar 09, 2009	14.75	15.65	14.75	15.17	1,426,517	+0.04(+0.26%)
Mar 06, 2009	15.19	15.58	14.65	15.13	0	+0.16(+1.10%)
Mar 05, 2009	15.26	15.56	14.92	14.97	1,122,744	-0.75(-4.78%)
Mar 04, 2009	15.44	16.02	15.44	15.72	1,763,889	+0.71(+4.75%)

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.