US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	26.28	26.34	26.10	26.20	149,542	-0.04(-0.13%)
Sep 29, 2005	25.92	26.32	25.85	26.24	146,720	+0.28(+1.08%)
Sep 28, 2005	25.78	26.00	25.77	25.95	156,439	+0.22(+0.87%)
Sep 27, 2005	25.69	25.80	25.56	25.73	317,581	+0.07(+0.27%)
Sep 26, 2005	25.63	25.73	25.57	25.66	292,814	+0.14(+0.56%)
Sep 23, 2005	25.52	25.54	25.33	25.52	185,282	-0.04(-0.16%)
Sep 22, 2005	25.69	25.69	25.44	25.56	216,946	-0.21(-0.82%)
Sep 21, 2005	26.18	26.20	25.60	25.77	278,707	-0.39(-1.49%)
Sep 20, 2005	26.29	26.40	26.13	26.16	209,422	-0.13(-0.50%)
Sep 19, 2005	26.28	26.42	26.23	26.29	197,195	-0.01(-0.02%)
Sep 16, 2005	26.16	26.34	26.08	26.30	207,227	+0.18(+0.70%)
Sep 15, 2005	26.00	26.13	26.00	26.11	208,795	+0.18(+0.70%)
Sep 14, 2005	25.88	26.01	25.83	25.93	120,072	+0.11(+0.42%)
Sep 13, 2005	25.99	26.04	25.82	25.82	240,145	-0.22(-0.86%)
Sep 12, 2005	26.04	26.09	25.91	26.05	193,746	-0.01(-0.02%)
Sep 09, 2005	25.96	26.11	25.83	26.05	195,941	+0.30(+1.16%)
Sep 08, 2005	25.92	25.98	25.73	25.75	96,559	-0.20(-0.77%)
Sep 07, 2005	25.96	25.96	25.84	25.95	238,264	-0.02(-0.06%)
Sep 06, 2005	25.73	26.03	25.73	25.97	190,298	+0.27(+1.06%)
Sep 02, 2005	25.75	25.84	25.68	25.70	165,531	-0.05(-0.19%)
Sep 01, 2005	25.47	25.77	25.34	25.75	195,314	+0.34(+1.34%)
Aug 31, 2005	25.15	25.41	25.11	25.41	122,580	+0.26(+1.03%)
Aug 30, 2005	25.12	25.18	24.94	25.15	263,345	-0.02(-0.08%)
Aug 29, 2005	24.84	25.17	24.82	25.17	116,624	+0.11(+0.46%)
Aug 26, 2005	24.99	25.20	24.99	25.05	223,530	-0.08(-0.33%)
Aug 25, 2005	25.03	25.15	24.99	25.14	127,910	+0.18(+0.73%)
Aug 24, 2005	25.04	25.29	24.93	24.95	216,632	-0.07(-0.29%)
Aug 23, 2005	24.96	25.09	24.93	25.03	205,660	+0.12(+0.50%)
Aug 22, 2005	24.82	24.92	24.77	24.90	96,246	+0.16(+0.66%)
Aug 19, 2005	24.57	24.74	24.57	24.74	95,305	+0.20(+0.81%)
Aug 18, 2005	24.47	24.58	24.29	24.54	108,786	+0.09(+0.38%)
Aug 17, 2005	24.54	24.54	24.26	24.45	263,345	-0.07(-0.30%)
Aug 16, 2005	24.85	24.89	24.50	24.52	179,639	-0.38(-1.54%)
Aug 15, 2005	24.85	24.93	24.75	24.91	143,585	+0.10(+0.39%)
Aug 12, 2005	24.86	24.89	24.62	24.81	153,931	-0.03(-0.10%)
Aug 11, 2005	24.70	24.93	24.69	24.84	92,484	+0.13(+0.53%)
Aug 10, 2005	24.88	25.03	24.57	24.70	195,314	+0.08(+0.31%)
Aug 09, 2005	24.47	24.68	24.47	24.63	322,284	+0.21(+0.86%)
Aug 08, 2005	25.00	25.02	24.40	24.42	555,219	-0.51(-2.03%)
Aug 05, 2005	25.30	25.30	24.78	24.92	265,853	-0.44(-1.74%)
Aug 04, 2005	25.51	25.52	25.33	25.36	143,272	-0.20(-0.80%)
Aug 03, 2005	25.49	25.74	25.37	25.57	314,446	+0.11(+0.41%)
Aug 02, 2005	25.14	25.47	25.14	25.46	174,936	+0.52(+2.08%)
Aug 01, 2005	25.24	25.25	24.94	24.94	342,348	-0.25(-0.98%)
Jul 29, 2005	25.25	25.34	25.17	25.19	204,719	-0.02(-0.08%)
Jul 28, 2005	25.11	25.24	24.98	25.21	117,251	+0.17(+0.67%)
Jul 27, 2005	24.96	25.06	24.94	25.04	228,546	+0.12(+0.50%)
Jul 26, 2005	24.94	25.07	24.91	24.91	192,179	-0.02(-0.06%)
Jul 25, 2005	25.03	25.11	24.90	24.93	185,282	-0.02(-0.08%)
Jul 22, 2005	24.71	24.98	24.71	24.95	176,190	+0.24(+0.98%)
Jul 21, 2005	25.09	25.09	24.62	24.71	361,472	-0.41(-1.65%)
Jul 20, 2005	24.98	25.13	24.87	25.12	177,131	+0.07(+0.29%)
Jul 19, 2005	24.98	25.08	24.91	25.05	280,588	+0.09(+0.36%)
Jul 18, 2005	25.06	25.06	24.96	24.96	110,040	-0.05(-0.19%)
Jul 15, 2005	24.99	25.11	24.93	25.01	104,084	+0.01(+0.03%)
Jul 14, 2005	25.41	25.43	24.89	25.00	310,998	-0.29(-1.15%)
Jul 13, 2005	25.29	25.35	25.20	25.29	139,196	+0.03(+0.13%)
Jul 12, 2005	25.23	25.31	25.10	25.26	215,378	+0.09(+0.37%)
Jul 11, 2005	25.05	25.20	25.04	25.17	222,902	+0.17(+0.68%)
Jul 08, 2005	24.69	25.01	24.69	25.00	148,288	+0.23(+0.93%)
Jul 07, 2005	24.33	24.77	24.30	24.77	317,895	+0.19(+0.77%)
Jul 06, 2005	24.98	24.99	24.58	24.58	236,070	-0.41(-1.62%)
Jul 05, 2005	24.88	25.03	24.77	24.99	215,692	+0.06(+0.24%)

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.