US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.49	39.56	38.75	38.76	1,088,801	-0.96(-2.41%)
Jul 30, 2014	40.18	40.26	39.60	39.72	694,956	-0.24(-0.60%)
Jul 29, 2014	40.07	40.22	39.95	39.96	868,365	-0.15(-0.36%)
Jul 28, 2014	40.18	40.20	39.85	40.10	7,919,681	-0.05(-0.11%)
Jul 25, 2014	40.37	40.37	40.12	40.15	400,704	-0.32(-0.79%)
Jul 24, 2014	40.55	40.62	40.36	40.47	490,024	+0.05(+0.12%)
Jul 23, 2014	40.25	40.45	40.14	40.42	353,030	+0.21(+0.53%)
Jul 22, 2014	40.09	40.31	40.09	40.21	450,487	+0.32(+0.80%)
Jul 21, 2014	39.80	39.93	39.66	39.89	2,298,247	+0.06(+0.14%)
Jul 18, 2014	39.80	39.93	39.63	39.83	266,522	+0.13(+0.34%)
Jul 17, 2014	40.26	40.40	39.67	39.70	385,211	-0.59(-1.48%)
Jul 16, 2014	39.82	40.31	39.82	40.29	397,488	+0.62(+1.55%)
Jul 15, 2014	39.84	39.86	39.44	39.68	1,302,647	-0.21(-0.51%)
Jul 14, 2014	39.68	39.94	39.68	39.88	529,305	+0.36(+0.91%)
Jul 11, 2014	39.78	39.79	39.42	39.52	1,063,885	-0.31(-0.78%)
Jul 10, 2014	39.88	39.99	39.65	39.83	937,095	-0.42(-1.05%)
Jul 09, 2014	40.02	40.26	40.00	40.26	629,081	+0.27(+0.67%)
Jul 08, 2014	39.95	40.09	39.84	39.99	2,011,091	-0.04(-0.09%)
Jul 07, 2014	40.26	40.26	39.97	40.02	2,659,784	-0.35(-0.86%)
Jul 03, 2014	40.33	40.37	40.37	40.37	345,745	+0.20(+0.49%)
Jul 02, 2014	40.24	40.30	40.08	40.17	876,418	-0.06(-0.16%)
Jul 01, 2014	40.27	40.41	40.14	40.24	2,144,711	+0.04(+0.09%)
Jun 30, 2014	40.13	40.22	39.98	40.20	6,864,453	+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	782,962	-0.85(-2.08%)
Jun 23, 2014	40.67	40.76	40.55	40.66	1,106,050	+0.15(+0.37%)
Jun 20, 2014	40.31	40.54	40.19	40.51	256,020	+0.39(+0.98%)
Jun 19, 2014	39.88	40.12	39.79	40.12	625,316	+0.20(+0.51%)
Jun 18, 2014	39.57	39.91	39.50	39.91	760,682	+0.34(+0.85%)
Jun 17, 2014	39.52	39.59	39.36	39.57	762,930	-0.06(-0.16%)
Jun 16, 2014	39.50	39.71	39.46	39.64	5,782,303	+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	435,022	+0.15(+0.40%)
Jun 10, 2014	38.74	38.82	38.66	38.76	693,177	-0.02(-0.05%)
Jun 06, 2014	38.47	38.81	38.47	38.78	501,920	+0.36(+0.93%)
Jun 05, 2014	38.24	38.48	38.12	38.42	378,551	+0.20(+0.52%)
Jun 04, 2014	38.22	38.27	38.09	38.22	288,727	-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	411,527	-0.06(-0.17%)
May 29, 2014	38.03	38.23	37.87	38.23	441,154	+0.27(+0.70%)
May 28, 2014	37.88	38.04	37.78	37.97	1,577,310	+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	371,409	+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	377,021	-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	469,179	-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	351,287	+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	37.62	507,995	-0.61(-1.60%)
May 07, 2014	38.07	38.24	37.85	38.23	601,760	+0.33(+0.87%)
May 06, 2014	37.90	38.06	37.85	37.90	346,724	+0.04(+0.11%)
May 05, 2014	37.56	37.91	37.47	37.85	507,711	+0.17(+0.45%)
May 02, 2014	37.54	37.92	37.43	37.69	590,181	+0.10(+0.26%)

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.