US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	21.06	21.25	21.01	21.01	416,727	-0.18(-0.85%)
Aug 30, 2006	21.53	21.53	20.99	21.19	400,804	-0.34(-1.56%)
Aug 29, 2006	21.50	21.54	21.31	21.53	297,077	-0.07(-0.34%)
Aug 28, 2006	21.70	21.79	21.59	21.60	223,831	-0.32(-1.47%)
Aug 25, 2006	21.90	22.13	21.88	21.93	211,093	+0.10(+0.47%)
Aug 24, 2006	21.50	21.82	21.49	21.82	185,161	+0.28(+1.32%)
Aug 23, 2006	21.85	21.87	21.47	21.54	154,680	-0.34(-1.54%)
Aug 22, 2006	21.71	21.88	21.70	21.88	204,724	+0.07(+0.34%)
Aug 21, 2006	21.89	21.89	21.70	21.80	259,317	+0.15(+0.71%)
Aug 18, 2006	21.43	21.65	21.24	21.65	108,731	+0.31(+1.43%)
Aug 17, 2006	21.21	21.36	21.13	21.34	441,294	-0.08(-0.39%)
Aug 16, 2006	21.50	21.73	21.30	21.42	289,343	-0.13(-0.59%)
Aug 15, 2006	21.61	21.62	21.43	21.55	237,935	+0.07(+0.31%)
Aug 14, 2006	21.71	21.71	21.37	21.49	277,970	-0.33(-1.53%)
Aug 11, 2006	21.89	21.92	21.73	21.82	76,885	-0.05(-0.25%)
Aug 10, 2006	21.76	21.90	21.70	21.88	223,831	-0.09(-0.42%)
Aug 09, 2006	22.02	22.28	21.95	21.97	284,794	+0.08(+0.38%)
Aug 08, 2006	21.93	22.11	21.87	21.88	251,128	-0.04(-0.18%)
Aug 07, 2006	21.98	22.09	21.73	21.92	245,214	+0.19(+0.86%)
Aug 04, 2006	22.07	22.07	21.54	21.74	200,174	-0.17(-0.77%)
Aug 03, 2006	21.85	22.11	21.79	21.91	188,801	-0.16(-0.71%)
Aug 02, 2006	22.27	22.42	21.96	22.06	276,150	+0.01(+0.04%)

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.