US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	38.19	38.22	38.02	38.17	411,527	-0.06(-0.17%)
May 29, 2014	38.03	38.23	37.87	38.23	441,154	+0.27(+0.70%)
May 28, 2014	37.88	38.04	37.78	37.97	1,577,310	+0.11(+0.28%)
May 27, 2014	37.86	37.96	37.71	37.86	273,705	+0.11(+0.30%)
May 23, 2014	37.89	37.75	37.75	37.75	292,305	-0.17(-0.45%)
May 22, 2014	37.88	38.03	37.80	37.92	232,900	+0.04(+0.09%)
May 21, 2014	37.56	37.93	37.56	37.88	371,409	+0.42(+1.13%)
May 20, 2014	37.57	37.59	37.38	37.46	355,924	-0.08(-0.23%)
May 19, 2014	37.38	37.64	37.35	37.54	388,746	+0.12(+0.32%)
May 16, 2014	37.57	37.57	37.26	37.42	377,021	-0.09(-0.24%)
May 15, 2014	37.89	37.90	37.25	37.52	374,859	-0.46(-1.21%)
May 14, 2014	37.95	38.09	37.92	37.97	469,179	-0.04(-0.09%)
May 13, 2014	37.91	38.01	37.84	38.01	388,664	+0.17(+0.45%)
May 12, 2014	37.78	37.86	37.62	37.84	351,287	+0.22(+0.58%)
May 09, 2014	37.66	37.71	37.46	37.62	254,476	+0.01(+0.02%)
May 08, 2014	38.08	38.15	37.60	37.62	507,995	-0.61(-1.60%)
May 07, 2014	38.07	38.24	37.85	38.23	601,760	+0.33(+0.87%)
May 06, 2014	37.90	38.06	37.85	37.90	346,724	+0.04(+0.11%)
May 05, 2014	37.56	37.91	37.47	37.85	507,711	+0.17(+0.45%)
May 02, 2014	37.54	37.92	37.43	37.69	590,181	+0.10(+0.26%)

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.