US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	25.16	25.23	24.56	24.97	1,069,881	-0.22(-0.89%)
May 30, 2012	25.64	25.66	25.09	25.20	1,083,215	-0.78(-2.99%)
May 29, 2012	25.90	26.16	25.73	25.97	226,924	+0.37(+1.44%)
May 25, 2012	25.66	25.80	25.54	25.61	220,943	-0.07(-0.29%)
May 24, 2012	25.81	25.82	25.40	25.68	1,368,968	-0.05(-0.21%)
May 23, 2012	25.41	25.75	25.07	25.73	342,222	+0.10(+0.37%)
May 22, 2012	25.79	26.09	25.47	25.64	183,048	-0.08(-0.32%)
May 21, 2012	25.22	25.73	25.20	25.72	286,768	+0.58(+2.30%)
May 18, 2012	25.46	25.63	25.05	25.14	460,973	-0.18(-0.73%)
May 17, 2012	25.51	25.73	25.33	25.33	545,541	-0.16(-0.64%)
May 16, 2012	25.68	26.03	25.49	25.49	586,545	-0.10(-0.37%)
May 15, 2012	26.00	26.10	25.51	25.58	202,277	-0.40(-1.52%)
May 14, 2012	26.09	26.14	25.92	25.98	179,709	-0.44(-1.65%)
May 11, 2012	26.41	26.79	26.38	26.42	164,413	-0.16(-0.59%)
May 10, 2012	26.74	26.87	26.54	26.57	199,296	+0.13(+0.49%)
May 09, 2012	26.25	26.65	26.14	26.44	366,790	-0.20(-0.74%)
May 08, 2012	26.52	26.70	26.11	26.64	749,055	-0.11(-0.41%)
May 07, 2012	26.67	26.91	26.49	26.75	1,668,911	-0.07(-0.28%)
May 04, 2012	27.21	27.21	26.71	26.82	121,621	-0.62(-2.26%)
May 03, 2012	27.87	27.89	27.36	27.44	323,655	-0.44(-1.56%)
May 02, 2012	28.07	28.07	27.82	27.88	442,424	-0.45(-1.59%)

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.