US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	39.55	39.73	39.73	39.73	344,050	+0.21(+0.52%)
Aug 28, 2014	39.40	39.56	39.37	39.52	288,849	+0.01(+0.04%)
Aug 27, 2014	39.55	39.66	39.40	39.51	273,560	-0.03(-0.07%)
Aug 26, 2014	39.38	39.73	39.36	39.53	525,059	+0.20(+0.50%)
Aug 25, 2014	39.14	39.36	39.09	39.34	482,052	+0.37(+0.94%)
Aug 22, 2014	39.12	39.14	38.86	38.97	419,652	-0.25(-0.65%)
Aug 21, 2014	39.22	39.30	39.07	39.22	277,474	+0.03(+0.07%)
Aug 20, 2014	39.10	39.24	38.90	39.19	705,440	+0.09(+0.24%)
Aug 19, 2014	38.90	39.18	38.88	39.10	348,508	+0.30(+0.77%)
Aug 18, 2014	38.88	38.90	38.66	38.81	2,870,920	+0.11(+0.29%)
Aug 15, 2014	38.54	38.74	38.39	38.69	902,172	+0.26(+0.68%)
Aug 14, 2014	38.71	38.74	38.37	38.43	319,007	-0.25(-0.66%)
Aug 13, 2014	38.66	38.85	38.56	38.69	646,019	+0.17(+0.44%)
Aug 12, 2014	38.68	38.71	38.35	38.52	500,052	-0.26(-0.68%)
Aug 11, 2014	38.97	39.14	38.73	38.78	3,043,660	+0.01(+0.04%)
Aug 08, 2014	38.20	38.66	38.14	38.76	401,456	+0.63(+1.65%)
Aug 07, 2014	38.59	38.62	37.94	38.13	938,836	-0.25(-0.65%)
Aug 06, 2014	38.12	38.79	38.10	38.38	981,664	+0.16(+0.41%)
Aug 05, 2014	39.00	39.00	38.03	38.23	1,164,518	-0.88(-2.24%)
Aug 04, 2014	38.48	39.17	38.33	39.10	742,977	+0.65(+1.69%)
Aug 01, 2014	38.63	38.76	38.15	38.45	597,125	-0.31(-0.80%)
Jul 31, 2014	39.49	39.56	38.75	38.76	1,088,802	-0.96(-2.41%)
Jul 30, 2014	40.18	40.26	39.60	39.72	694,957	-0.24(-0.60%)
Jul 29, 2014	40.07	40.22	39.95	39.96	868,366	-0.15(-0.36%)
Jul 28, 2014	40.18	40.20	39.85	40.10	7,919,692	-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	490,025	+0.05(+0.12%)
Jul 23, 2014	40.25	40.45	40.14	40.42	353,031	+0.21(+0.53%)
Jul 22, 2014	40.09	40.31	40.09	40.21	450,488	+0.32(+0.80%)
Jul 21, 2014	39.80	39.93	39.66	39.89	2,298,250	+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	385,212	-0.59(-1.48%)
Jul 16, 2014	39.82	40.31	39.82	40.29	397,489	+0.62(+1.55%)
Jul 15, 2014	39.84	39.86	39.44	39.68	1,302,649	-0.21(-0.51%)
Jul 14, 2014	39.68	39.94	39.68	39.88	529,306	+0.36(+0.91%)
Jul 11, 2014	39.78	39.79	39.42	39.52	1,063,887	-0.31(-0.78%)
Jul 10, 2014	39.88	39.99	39.65	39.83	937,097	-0.42(-1.05%)
Jul 09, 2014	40.02	40.26	40.00	40.26	629,082	+0.27(+0.67%)
Jul 08, 2014	39.95	40.09	39.84	39.99	2,011,093	-0.04(-0.09%)
Jul 07, 2014	40.26	40.26	39.97	40.02	2,659,787	-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	876,419	-0.06(-0.16%)
Jul 01, 2014	40.27	40.41	40.14	40.24	2,144,714	+0.04(+0.09%)
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%)

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.