US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.38	20.70	20.22	20.70	364,864	+0.44(+2.17%)
May 30, 2006	20.75	20.82	20.25	20.26	171,968	-0.33(-1.62%)
May 26, 2006	20.53	20.65	20.41	20.60	168,784	+0.12(+0.58%)
May 25, 2006	20.16	20.56	20.08	20.48	566,404	+0.61(+3.09%)
May 24, 2006	19.85	20.22	19.51	19.86	758,845	-0.18(-0.92%)
May 23, 2006	20.37	20.67	20.03	20.05	1,183,762	-0.09(-0.44%)
May 22, 2006	19.83	20.24	19.56	20.14	872,126	-0.02(-0.10%)
May 19, 2006	19.94	20.37	19.70	20.16	779,318	+0.10(+0.52%)
May 18, 2006	20.29	20.50	20.05	20.05	372,598	-0.28(-1.36%)
May 17, 2006	20.74	20.86	20.20	20.33	679,230	-0.51(-2.44%)
May 16, 2006	20.94	21.12	20.68	20.84	528,644	+0.04(+0.18%)
May 15, 2006	20.84	21.08	20.56	20.80	708,801	-0.43(-2.04%)
May 12, 2006	21.78	21.78	21.18	21.23	459,492	-0.66(-2.99%)
May 11, 2006	22.26	22.37	21.86	21.89	294,348	-0.26(-1.18%)
May 10, 2006	21.96	22.15	21.84	22.15	196,990	+0.16(+0.75%)
May 09, 2006	21.72	22.06	21.72	21.99	227,016	+0.17(+0.78%)
May 08, 2006	21.68	21.85	21.50	21.82	327,559	-0.09(-0.43%)
May 05, 2006	21.93	22.00	21.76	21.91	166,054	+0.23(+1.05%)
May 04, 2006	21.70	21.88	21.34	21.68	324,374	-0.13(-0.58%)
May 03, 2006	22.13	22.13	21.64	21.81	406,264	-0.31(-1.42%)
May 02, 2006	21.83	22.12	21.75	22.12	270,691	+0.53(+2.47%)

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.