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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	35.80	36.12	35.73	35.90	259,262	+0.27(+0.76%)
Mar 30, 2010	35.60	35.80	35.34	35.63	124,284	+0.17(+0.48%)
Mar 29, 2010	34.93	35.63	34.93	35.46	99,079	+0.66(+1.90%)
Mar 26, 2010	34.95	35.26	34.61	34.80	161,716	+0.01(+0.02%)
Mar 25, 2010	36.09	36.17	34.73	34.79	238,300	-0.97(-2.71%)
Mar 24, 2010	35.78	36.20	35.71	35.76	181,758	-0.32(-0.88%)
Mar 23, 2010	36.05	36.39	35.87	36.08	142,973	+0.02(+0.07%)
Mar 22, 2010	35.56	36.32	35.26	36.05	145,799	+0.03(+0.09%)
Mar 19, 2010	36.96	37.06	35.81	36.02	232,413	-0.90(-2.45%)
Mar 18, 2010	37.99	38.05	36.79	36.93	117,749	-1.02(-2.69%)
Mar 17, 2010	37.74	38.22	37.73	37.94	659,609	+0.36(+0.95%)
Mar 16, 2010	37.15	37.62	36.98	37.59	147,343	+0.64(+1.72%)
Mar 15, 2010	36.70	36.99	36.62	36.95	224,964	-0.45(-1.20%)
Mar 12, 2010	37.34	37.45	37.06	37.40	170,514	+0.30(+0.81%)
Mar 11, 2010	36.97	37.14	36.76	37.10	260,211	-0.07(-0.20%)
Mar 10, 2010	36.90	37.34	36.63	37.17	308,571	+0.23(+0.62%)
Mar 09, 2010	36.94	37.18	36.69	36.94	241,356	-0.16(-0.44%)
Mar 08, 2010	37.07	37.37	36.85	37.10	353,709	+0.06(+0.15%)
Mar 05, 2010	36.89	37.10	36.81	37.05	152,384	+0.52(+1.43%)
Mar 04, 2010	36.92	37.03	36.26	36.53	154,767	-0.29(-0.78%)
Mar 03, 2010	36.53	37.13	36.53	36.81	215,347	+0.51(+1.39%)
Mar 02, 2010	35.91	36.52	35.86	36.31	379,790	+0.55(+1.55%)
Mar 01, 2010	35.52	35.86	35.52	35.75	196,234	+0.41(+1.15%)
Feb 26, 2010	35.38	35.44	34.96	35.34	222,958	+0.01(+0.02%)
Feb 25, 2010	34.61	35.35	34.24	35.34	417,892	+0.12(+0.35%)
Feb 24, 2010	35.13	35.42	34.92	35.21	195,145	+0.15(+0.44%)
Feb 23, 2010	35.66	35.69	34.83	35.06	181,213	-0.73(-2.03%)
Feb 22, 2010	36.19	36.22	35.54	35.78	247,762	-0.50(-1.37%)
Feb 19, 2010	36.06	36.38	35.82	36.28	355,482	+0.15(+0.41%)
Feb 18, 2010	35.83	36.30	35.70	36.13	296,852	+0.22(+0.61%)
Feb 17, 2010	36.02	36.11	35.57	35.91	237,367	+0.01(+0.02%)
Feb 16, 2010	35.61	35.98	35.47	35.91	330,697	+0.73(+2.09%)
Feb 12, 2010	34.76	35.17	35.17	35.17	392,000	-0.03(-0.09%)
Feb 11, 2010	34.29	35.24	34.09	35.20	120,675	+0.82(+2.40%)
Feb 10, 2010	34.26	34.67	33.63	34.38	167,534	+0.06(+0.17%)
Feb 09, 2010	33.89	34.82	33.89	34.32	140,486	+0.94(+2.81%)
Feb 08, 2010	33.60	34.24	33.31	33.39	257,851	-0.21(-0.63%)
Feb 05, 2010	33.92	34.21	32.61	33.60	537,646	-0.31(-0.91%)
Feb 04, 2010	35.30	35.30	33.88	33.91	249,352	-1.76(-4.94%)
Feb 03, 2010	35.65	36.22	35.51	35.67	165,133	-0.11(-0.32%)
Feb 02, 2010	35.52	35.88	35.31	35.78	361,072	+0.42(+1.18%)
Feb 01, 2010	34.50	35.39	34.50	35.37	240,150	+1.12(+3.26%)
Jan 29, 2010	35.13	35.93	34.01	34.25	373,227	-0.71(-2.03%)
Jan 28, 2010	35.87	36.14	34.63	34.96	255,860	-0.76(-2.12%)
Jan 27, 2010	35.61	35.91	34.92	35.72	415,895	-0.01(-0.02%)
Jan 26, 2010	35.60	36.58	35.26	35.73	270,665	+0.02(+0.05%)
Jan 25, 2010	35.51	36.05	35.25	35.71	143,803	+0.33(+0.92%)
Jan 22, 2010	36.61	36.82	35.25	35.38	368,808	-1.48(-4.02%)
Jan 21, 2010	37.64	37.84	36.83	36.87	177,743	-0.73(-1.93%)
Jan 20, 2010	37.81	37.87	37.14	37.59	146,599	-0.81(-2.10%)
Jan 19, 2010	37.84	38.43	37.75	38.40	198,702	+0.40(+1.05%)
Jan 15, 2010	38.34	38.00	38.00	38.00	203,114	-0.38(-1.00%)
Jan 14, 2010	37.95	38.48	37.95	38.38	127,542	+0.31(+0.81%)
Jan 13, 2010	37.68	38.14	37.01	38.07	175,074	+0.46(+1.24%)
Jan 12, 2010	37.75	38.07	37.44	37.61	455,121	-0.75(-1.96%)
Jan 11, 2010	39.08	39.21	38.03	38.36	284,435	-0.42(-1.07%)
Jan 08, 2010	37.87	38.89	37.87	38.78	213,056	+0.73(+1.93%)
Jan 07, 2010	37.81	38.10	37.45	38.04	292,849	+0.11(+0.30%)
Jan 06, 2010	37.07	37.99	37.01	37.93	347,154	+0.82(+2.22%)
Jan 05, 2010	36.43	37.16	36.31	37.10	248,262	+0.73(+2.02%)

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.