US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.13	40.22	39.98	40.20	6,864,462	+0.06(+0.14%)
Jun 27, 2014	40.05	40.16	39.91	40.14	300,787	+0.01(+0.04%)
Jun 26, 2014	40.13	40.17	39.76	40.13	502,663	+0.02(+0.05%)
Jun 25, 2014	39.65	40.12	39.62	40.11	596,670	+0.30(+0.75%)
Jun 24, 2014	40.62	40.66	39.76	39.81	782,964	-0.85(-2.08%)
Jun 23, 2014	40.67	40.76	40.55	40.66	1,106,052	+0.15(+0.37%)
Jun 20, 2014	40.31	40.54	40.19	40.51	256,021	+0.39(+0.98%)
Jun 19, 2014	39.88	40.12	39.79	40.12	625,317	+0.20(+0.51%)
Jun 18, 2014	39.57	39.91	39.50	39.91	760,683	+0.34(+0.85%)
Jun 17, 2014	39.52	39.59	39.36	39.57	762,931	-0.06(-0.16%)
Jun 16, 2014	39.50	39.71	39.46	39.64	5,782,311	+0.19(+0.48%)
Jun 13, 2014	39.16	39.45	38.95	39.45	561,489	+0.39(+1.01%)
Jun 12, 2014	39.09	39.31	39.00	39.05	399,788	+0.14(+0.36%)
Jun 11, 2014	38.67	38.97	38.57	38.91	435,023	+0.16(+0.40%)
Jun 10, 2014	38.74	38.82	38.66	38.76	693,178	-0.02(-0.05%)
Jun 06, 2014	38.47	38.81	38.47	38.78	501,921	+0.36(+0.94%)
Jun 05, 2014	38.24	38.48	38.12	38.42	378,552	+0.20(+0.52%)
Jun 04, 2014	38.22	38.27	38.09	38.22	288,728	-0.01(-0.04%)
Jun 03, 2014	38.04	38.30	38.04	38.23	267,261	+0.13(+0.33%)
Jun 02, 2014	38.40	38.40	38.04	38.11	543,989	-0.06(-0.17%)
May 30, 2014	38.19	38.22	38.02	38.17	411,528	-0.06(-0.17%)
May 29, 2014	38.03	38.23	37.87	38.23	441,154	+0.27(+0.71%)
May 28, 2014	37.88	38.04	37.78	37.97	1,577,313	+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	371,410	+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	377,022	-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	469,180	-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	351,288	+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	37.61	507,996	-0.61(-1.60%)
May 07, 2014	38.07	38.24	37.85	38.23	601,761	+0.33(+0.87%)
May 06, 2014	37.90	38.06	37.85	37.90	346,725	+0.04(+0.11%)
May 05, 2014	37.56	37.91	37.47	37.85	507,712	+0.17(+0.45%)
May 02, 2014	37.54	37.92	37.43	37.69	590,182	+0.10(+0.26%)
May 01, 2014	37.68	37.71	37.46	37.59	1,422,633	-0.10(-0.26%)
Apr 30, 2014	37.63	37.70	37.39	37.69	302,907	+0.01(+0.04%)
Apr 29, 2014	37.66	38.01	37.66	37.67	460,061	+0.20(+0.55%)
Apr 28, 2014	37.57	37.61	37.20	37.47	1,544,757	+0.04(+0.11%)
Apr 25, 2014	37.57	37.66	37.34	37.42	714,292	-0.22(-0.58%)
Apr 24, 2014	37.78	37.81	37.59	37.64	457,428	-0.04(-0.11%)
Apr 23, 2014	37.50	37.78	37.50	37.69	424,950	+0.18(+0.47%)
Apr 22, 2014	37.50	37.61	37.32	37.51	462,071	-0.06(-0.15%)
Apr 21, 2014	37.29	37.57	37.26	37.57	487,652	+0.21(+0.57%)
Apr 17, 2014	37.01	37.35	37.35	37.35	400,057	+0.35(+0.93%)
Apr 16, 2014	36.79	37.01	36.71	37.01	486,924	+0.46(+1.25%)
Apr 15, 2014	36.11	36.57	35.97	36.55	550,321	+0.46(+1.29%)
Apr 14, 2014	35.87	36.19	35.74	36.09	403,704	+0.45(+1.27%)
Apr 11, 2014	35.61	35.82	35.57	35.64	408,918	-0.11(-0.32%)
Apr 10, 2014	36.10	36.28	35.67	35.75	329,915	-0.50(-1.38%)
Apr 09, 2014	36.16	36.26	35.88	36.25	294,476	+0.19(+0.53%)
Apr 08, 2014	35.74	36.12	35.72	36.06	368,265	+0.36(+1.01%)
Apr 07, 2014	36.17	36.20	35.69	35.70	406,597	-0.57(-1.57%)
Apr 04, 2014	36.63	36.71	36.19	36.27	338,066	-0.15(-0.41%)
Apr 03, 2014	36.27	36.53	36.23	36.42	359,424	+0.15(+0.41%)
Apr 02, 2014	36.08	36.28	36.04	36.27	381,675	+0.15(+0.41%)

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.