US Oil Equipment & Services Ishares ETF (NY: IEZ )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.38	21.38	20.48	20.53	521,506	-0.40(-1.90%)
Mar 30, 2009	21.12	21.29	20.56	20.93	424,001	-2.03(-8.86%)
Mar 26, 2009	23.33	23.75	22.75	22.96	535,896	+0.13(+0.57%)
Mar 25, 2009	23.16	23.45	22.00	22.83	502,303	-0.16(-0.71%)
Mar 24, 2009	23.06	23.54	22.70	22.99	338,351	-0.55(-2.35%)
Mar 23, 2009	22.83	23.56	22.73	23.55	282,539	+2.15(+10.06%)
Mar 20, 2009	22.83	22.89	21.25	21.39	301,341	-1.30(-5.71%)
Mar 19, 2009	22.45	23.33	22.45	22.69	435,518	+0.96(+4.43%)
Mar 18, 2009	21.25	22.05	20.55	21.73	332,250	+0.40(+1.87%)
Mar 17, 2009	20.69	21.41	20.41	21.33	187,970	+0.62(+2.98%)
Mar 16, 2009	20.19	21.28	20.03	20.71	289,409	+0.61(+3.01%)
Mar 13, 2009	20.51	20.59	19.83	20.11	0	-0.28(-1.36%)
Mar 12, 2009	19.76	20.44	19.19	20.38	221,931	+0.88(+4.51%)
Mar 11, 2009	20.06	20.06	19.11	19.50	232,939	-0.33(-1.68%)
Mar 10, 2009	19.39	20.18	19.21	19.84	438,688	+1.19(+6.38%)
Mar 09, 2009	18.12	19.43	18.12	18.65	292,088	+0.21(+1.15%)
Mar 06, 2009	18.64	18.95	17.77	18.43	0	+0.24(+1.34%)
Mar 05, 2009	19.53	19.53	18.08	18.19	393,888	-1.31(-6.73%)
Mar 04, 2009	18.84	20.02	18.84	19.50	368,030	+1.39(+7.65%)
Mar 02, 2009	19.29	19.47	18.05	18.12	488,550	-1.79(-8.97%)
Feb 27, 2009	19.57	20.62	19.30	19.90	0	-0.13(-0.65%)
Feb 26, 2009	20.09	20.84	20.03	20.03	538,639	+0.40(+2.03%)
Feb 25, 2009	19.84	20.37	19.22	19.63	763,681	-0.33(-1.67%)
Feb 24, 2009	18.92	20.06	18.87	19.97	625,660	+1.16(+6.16%)
Feb 23, 2009	20.22	22.53	18.71	18.81	801,126	-1.10(-5.53%)
Feb 20, 2009	19.98	20.33	19.29	19.91	832,546	-0.63(-3.06%)
Feb 19, 2009	20.42	21.08	20.39	20.54	816,382	+0.36(+1.78%)
Feb 18, 2009	20.19	20.37	19.68	20.18	677,210	+0.06(+0.28%)
Feb 17, 2009	20.94	21.03	20.09	20.12	663,396	-1.82(-8.29%)
Feb 13, 2009	21.99	22.54	21.69	21.94	572,642	+0.04(+0.19%)
Feb 12, 2009	21.37	21.94	21.15	21.90	650,977	-0.17(-0.78%)
Feb 11, 2009	22.47	22.91	21.43	22.07	1,000,051	-0.29(-1.31%)
Feb 10, 2009	23.59	24.03	22.04	22.36	837,898	-1.25(-5.28%)
Feb 09, 2009	23.76	24.58	23.28	23.61	579,323	+0.08(+0.35%)
Feb 06, 2009	22.77	23.77	22.40	23.53	331,645	+0.75(+3.29%)
Feb 05, 2009	21.73	22.93	21.25	22.78	140,816	+0.86(+3.90%)
Feb 04, 2009	21.51	22.33	21.51	21.92	194,985	+0.66(+3.11%)
Feb 03, 2009	21.28	21.38	20.82	21.26	148,247	+0.07(+0.35%)
Feb 02, 2009	21.12	21.54	20.85	21.19	112,911	-0.45(-2.07%)
Jan 30, 2009	22.44	22.64	21.46	21.64	0	-0.60(-2.71%)
Jan 29, 2009	22.92	22.92	22.09	22.24	459,244	-1.12(-4.78%)
Jan 28, 2009	22.93	23.62	22.56	23.36	670,133	+1.07(+4.79%)
Jan 27, 2009	22.43	22.56	21.60	22.29	594,462	+0.00(+0.00%)
Jan 26, 2009	21.68	23.13	21.68	22.29	684,221	+0.60(+2.78%)
Jan 23, 2009	19.57	22.18	19.57	21.69	613,194	+1.39(+6.83%)
Jan 22, 2009	20.57	20.85	19.84	20.30	513,093	-0.89(-4.19%)
Jan 21, 2009	20.10	21.27	19.67	21.19	359,719	+1.63(+8.34%)
Jan 20, 2009	20.74	21.36	19.48	19.56	416,346	-1.62(-7.66%)
Jan 16, 2009	21.47	21.47	20.55	21.18	508,728	+0.02(+0.12%)
Jan 15, 2009	20.78	21.30	20.06	21.16	239,380	+0.20(+0.93%)
Jan 14, 2009	21.79	21.79	20.72	20.96	439,297	-1.38(-6.17%)
Jan 13, 2009	21.68	22.44	21.40	22.34	366,973	+0.63(+2.89%)
Jan 12, 2009	22.64	22.64	21.48	21.71	169,069	-1.14(-4.99%)
Jan 09, 2009	24.17	24.32	22.71	22.85	278,434	-1.63(-6.66%)
Jan 08, 2009	23.90	24.48	23.53	24.48	130,270	+0.40(+1.64%)
Jan 07, 2009	24.78	24.78	23.54	24.09	167,901	-1.15(-4.54%)
Jan 06, 2009	24.59	25.62	24.48	25.23	297,817	+1.16(+4.81%)
Jan 05, 2009	23.03	24.78	22.91	24.08	422,274	+0.95(+4.09%)
Jan 02, 2009	21.65	23.42	21.65	23.13	0	+1.51(+6.98%)

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.