US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.05	19.24	18.63	18.89	605,778	-0.14(-0.76%)
Jun 29, 2009	18.99	19.18	18.90	19.03	391,551	+0.24(+1.30%)
Jun 26, 2009	18.89	18.95	18.76	18.79	319,502	-0.18(-0.97%)
Jun 25, 2009	18.67	19.04	18.64	18.97	685,639	+0.42(+2.24%)
Jun 24, 2009	18.66	18.89	18.48	18.56	1,095,199	-0.01(-0.04%)
Jun 23, 2009	18.57	18.74	18.33	18.56	1,092,436	+0.07(+0.39%)
Jun 22, 2009	19.10	19.12	18.46	18.49	1,347,016	-0.94(-4.85%)
Jun 19, 2009	19.80	19.85	19.27	19.43	529,443	-0.18(-0.91%)
Jun 18, 2009	19.67	19.87	19.50	19.61	738,634	-0.04(-0.20%)
Jun 17, 2009	19.85	19.90	19.43	19.65	959,322	-0.34(-1.68%)
Jun 16, 2009	20.62	20.67	19.95	19.99	637,087	-0.45(-2.23%)
Jun 15, 2009	20.59	20.60	20.16	20.44	822,968	-0.46(-2.21%)
Jun 12, 2009	20.94	20.94	20.64	20.90	787,161	-0.18(-0.88%)
Jun 11, 2009	20.77	21.40	20.73	21.09	936,592	+0.48(+2.34%)
Jun 10, 2009	20.82	20.92	20.39	20.61	1,073,787	+0.09(+0.42%)
Jun 09, 2009	20.55	20.68	20.32	20.52	531,319	+0.18(+0.91%)
Jun 08, 2009	20.22	20.49	19.97	20.34	835,015	-0.03(-0.16%)
Jun 05, 2009	20.80	20.80	20.14	20.37	850,528	-0.15(-0.71%)
Jun 04, 2009	20.34	20.57	20.16	20.51	804,787	+0.44(+2.20%)
Jun 03, 2009	20.64	20.64	19.82	20.07	1,202,779	-0.80(-3.82%)
Jun 02, 2009	20.92	20.98	20.69	20.87	1,021,226	-0.05(-0.25%)
Jun 01, 2009	20.61	21.02	20.45	20.92	2,209,613	+0.71(+3.49%)
May 29, 2009	20.10	20.24	19.91	20.22	758,049	+0.38(+1.93%)
May 28, 2009	19.37	19.97	19.20	19.84	1,059,106	+0.62(+3.22%)
May 27, 2009	19.49	19.71	19.19	19.22	918,291	-0.18(-0.95%)
May 26, 2009	18.89	19.45	18.65	19.40	711,176	+0.38(+1.98%)
May 22, 2009	19.12	19.31	18.99	19.02	864,653	+0.01(+0.07%)
May 21, 2009	19.29	19.29	18.80	19.01	930,659	-0.50(-2.57%)
May 20, 2009	19.70	20.09	19.49	19.51	882,215	+0.03(+0.17%)
May 19, 2009	19.39	19.68	19.28	19.48	609,245	+0.07(+0.34%)
May 18, 2009	19.02	19.41	19.01	19.41	692,749	+0.65(+3.48%)
May 15, 2009	19.12	19.23	18.62	18.76	737,310	-0.42(-2.20%)
May 14, 2009	18.96	19.33	18.83	19.18	1,214,785	+0.06(+0.31%)
May 13, 2009	19.45	19.56	18.99	19.12	1,006,727	-0.64(-3.24%)
May 12, 2009	19.78	19.91	19.36	19.76	920,714	+0.15(+0.74%)
May 11, 2009	19.88	19.88	19.45	19.62	1,281,784	-0.57(-2.81%)
May 08, 2009	19.75	20.37	19.67	20.18	1,291,610	+0.79(+4.08%)
May 07, 2009	20.10	20.17	19.15	19.39	1,040,505	-0.26(-1.34%)
May 06, 2009	19.32	19.76	19.22	19.66	1,006,445	+0.71(+3.76%)
May 05, 2009	19.18	19.18	18.66	18.95	846,808	-0.27(-1.41%)
May 04, 2009	18.79	19.24	18.63	19.22	941,713	+0.64(+3.44%)
May 01, 2009	18.13	18.64	17.96	18.58	785,218	+0.59(+3.30%)
Apr 30, 2009	18.43	18.52	17.78	17.98	770,604	-0.28(-1.52%)
Apr 29, 2009	18.00	18.46	17.94	18.26	1,028,715	+0.49(+2.75%)
Apr 28, 2009	17.61	18.02	17.48	17.77	931,604	+0.03(+0.19%)
Apr 27, 2009	17.67	17.93	17.57	17.74	760,704	-0.37(-2.04%)
Apr 24, 2009	17.88	18.21	17.84	18.11	1,070,045	+0.54(+3.08%)
Apr 23, 2009	17.48	17.59	17.23	17.57	816,999	+0.30(+1.76%)
Apr 22, 2009	17.33	17.64	17.20	17.26	1,380,202	-0.20(-1.13%)
Apr 21, 2009	16.91	17.49	16.89	17.46	818,029	+0.35(+2.04%)
Apr 20, 2009	17.58	17.63	17.05	17.11	942,110	-0.84(-4.67%)
Apr 17, 2009	17.69	18.07	17.69	17.95	813,821	+0.18(+1.04%)
Apr 16, 2009	17.97	17.97	17.43	17.76	679,148	+0.11(+0.64%)
Apr 15, 2009	17.57	17.74	17.42	17.65	901,638	-0.01(-0.04%)
Apr 14, 2009	17.53	17.90	17.41	17.66	792,390	-0.07(-0.37%)
Apr 13, 2009	17.63	17.90	17.32	17.73	697,913	-0.15(-0.81%)
Apr 09, 2009	18.05	18.05	17.71	17.87	732,727	+0.45(+2.61%)
Apr 08, 2009	17.25	17.57	16.91	17.42	734,283	+0.20(+1.19%)
Apr 07, 2009	17.30	17.36	17.10	17.21	611,952	-0.51(-2.87%)
Apr 06, 2009	17.78	17.87	17.45	17.72	618,958	-0.34(-1.90%)
Apr 03, 2009	17.76	18.15	17.62	18.06	776,960	+0.38(+2.13%)
Apr 02, 2009	17.71	18.00	17.59	17.69	779,037	+0.67(+3.91%)

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.