US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.57	32.74	32.38	32.54	2,438,283	+0.16(+0.50%)
May 29, 2008	32.94	33.02	32.31	32.38	2,570,744	-0.68(-2.05%)
May 28, 2008	32.33	33.07	32.19	33.06	3,108,846	+0.45(+1.38%)
May 27, 2008	32.69	32.73	32.32	32.61	2,583,705	-0.22(-0.66%)
May 26, 2008	33.66	33.69	32.62	32.83	0	+0.00(+0.00%)
May 23, 2008	33.66	33.69	32.62	32.83	3,295,865	-0.61(-1.81%)
May 22, 2008	33.80	34.05	33.30	33.43	3,913,650	-0.37(-1.10%)
May 21, 2008	34.24	34.74	33.78	33.81	3,224,143	-0.40(-1.16%)
May 20, 2008	34.01	34.31	33.85	34.20	3,040,364	+0.32(+0.94%)
May 19, 2008	33.68	34.16	33.50	33.89	3,048,089	+0.38(+1.13%)
May 16, 2008	33.10	33.51	33.00	33.51	3,726,496	+0.83(+2.54%)
May 15, 2008	32.44	32.70	32.04	32.68	2,581,899	+0.56(+1.75%)
May 14, 2008	32.52	32.69	32.12	32.12	2,273,811	-0.35(-1.07%)
May 13, 2008	32.12	32.51	31.76	32.46	2,929,344	+0.39(+1.21%)
May 12, 2008	32.11	32.12	31.67	32.08	2,071,707	-0.06(-0.20%)
May 09, 2008	32.42	32.42	31.78	32.14	1,595,168	-0.20(-0.60%)
May 08, 2008	31.70	32.34	31.70	32.34	2,599,724	+0.63(+1.98%)
May 07, 2008	32.32	32.32	31.71	31.71	2,347,162	-0.46(-1.43%)
May 06, 2008	31.51	32.25	31.45	32.17	2,215,651	+0.78(+2.48%)
May 05, 2008	31.05	31.65	31.05	31.39	1,877,014	+0.36(+1.16%)
May 02, 2008	30.76	31.20	30.76	31.03	2,868,950	+0.41(+1.33%)
May 01, 2008	30.89	30.90	29.98	30.62	4,108,066	-0.75(-2.38%)
Apr 30, 2008	31.15	31.61	31.05	31.37	4,794,439	+0.27(+0.88%)
Apr 29, 2008	31.43	31.54	31.08	31.10	3,104,638	-0.51(-1.61%)
Apr 28, 2008	31.82	31.98	31.53	31.60	1,202,615	-0.10(-0.31%)
Apr 25, 2008	31.47	31.71	31.25	31.70	3,496,854	+0.43(+1.38%)
Apr 24, 2008	31.69	31.74	31.02	31.27	3,375,175	-0.71(-2.21%)
Apr 23, 2008	32.20	32.20	31.75	31.98	2,887,348	-0.28(-0.88%)
Apr 22, 2008	32.13	32.47	32.06	32.26	2,671,432	+0.07(+0.21%)
Apr 21, 2008	32.02	32.24	31.74	32.19	1,927,499	+0.22(+0.70%)
Apr 18, 2008	31.18	31.97	31.12	31.97	2,844,684	+0.69(+2.19%)
Apr 17, 2008	31.11	31.49	31.03	31.28	2,732,117	+0.02(+0.06%)
Apr 16, 2008	30.52	31.30	30.44	31.26	2,878,641	+0.81(+2.66%)
Apr 15, 2008	30.33	30.47	30.06	30.45	2,152,574	+0.31(+1.04%)
Apr 14, 2008	29.70	30.24	29.66	30.14	2,393,630	+0.52(+1.77%)
Apr 11, 2008	29.85	30.05	29.59	29.61	2,125,655	-0.45(-1.48%)
Apr 10, 2008	29.97	30.16	29.73	30.06	1,596,082	+0.04(+0.12%)
Apr 09, 2008	29.87	30.32	29.87	30.03	1,928,186	+0.16(+0.54%)
Apr 08, 2008	29.54	30.02	29.47	29.87	1,655,097	+0.22(+0.74%)
Apr 07, 2008	29.78	30.13	29.54	29.65	2,628,722	+0.11(+0.37%)
Apr 04, 2008	29.31	29.81	29.27	29.54	1,772,932	+0.31(+1.05%)
Apr 03, 2008	29.14	29.57	28.90	29.23	1,617,333	+0.05(+0.19%)
Apr 02, 2008	28.71	29.43	28.54	29.18	1,518,951	+0.40(+1.39%)
Apr 01, 2008	28.23	28.78	28.01	28.77	1,544,997	+0.48(+1.71%)
Mar 31, 2008	28.07	28.60	27.96	28.29	1,817,207	+0.17(+0.60%)
Mar 28, 2008	28.26	28.56	28.02	28.12	1,617,114	-0.10(-0.37%)
Mar 27, 2008	28.50	28.75	28.19	28.23	2,082,157	-0.22(-0.79%)
Mar 26, 2008	27.80	28.56	27.80	28.45	1,633,146	+0.62(+2.22%)
Mar 25, 2008	27.52	27.95	27.47	27.83	2,172,514	+0.21(+0.76%)
Mar 24, 2008	27.21	27.97	27.21	27.62	2,063,482	+0.33(+1.22%)
Mar 21, 2008	26.76	27.38	26.43	27.29	3,063,047	+0.00(+0.00%)
Mar 20, 2008	26.76	27.38	26.43	27.29	3,063,047	+0.16(+0.58%)
Mar 19, 2008	28.41	28.68	27.13	27.13	4,145,212	-1.54(-5.37%)
Mar 18, 2008	28.15	28.67	28.06	28.67	3,091,140	+0.95(+3.41%)
Mar 17, 2008	27.68	28.15	27.20	27.73	4,483,845	-0.80(-2.82%)
Mar 14, 2008	28.93	29.16	28.08	28.53	3,300,692	-0.47(-1.61%)
Mar 13, 2008	28.14	29.10	28.06	29.00	2,362,867	+0.45(+1.59%)
Mar 12, 2008	28.78	29.09	28.52	28.54	1,601,746	-0.43(-1.48%)
Mar 11, 2008	28.26	29.02	28.13	28.97	1,975,218	+1.19(+4.27%)
Mar 10, 2008	28.05	28.23	27.67	27.79	2,439,138	-0.31(-1.10%)
Mar 07, 2008	28.35	28.56	27.78	28.09	2,410,203	-0.54(-1.87%)
Mar 06, 2008	29.18	29.33	28.63	28.63	1,539,360	-0.67(-2.27%)
Mar 05, 2008	28.80	29.31	28.80	29.30	1,728,016	+0.54(+1.89%)
Mar 04, 2008	28.88	29.17	28.23	28.75	2,645,023	-0.39(-1.33%)

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.