US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	32.83	33.05	32.69	32.94	1,029,260	-0.23(-0.70%)
Sep 27, 2013	33.12	33.22	33.05	33.17	287,670	-0.12(-0.36%)
Sep 26, 2013	33.33	33.35	33.13	33.29	671,818	+0.05(+0.15%)
Sep 25, 2013	33.24	33.40	33.22	33.24	343,868	+0.01(+0.04%)
Sep 24, 2013	33.16	33.46	33.08	33.22	705,627	+0.03(+0.09%)
Sep 23, 2013	33.22	33.31	33.09	33.19	3,208,144	-0.15(-0.46%)
Sep 20, 2013	33.69	33.70	33.28	33.34	263,708	-0.26(-0.77%)
Sep 19, 2013	33.69	33.80	33.54	33.60	245,112	-0.08(-0.23%)
Sep 18, 2013	33.30	33.80	33.18	33.68	377,654	+0.37(+1.11%)
Sep 17, 2013	33.14	33.39	33.14	33.31	342,790	+0.17(+0.53%)
Sep 16, 2013	33.25	33.36	33.09	33.14	2,482,860	+0.01(+0.02%)
Sep 13, 2013	33.21	33.26	33.07	33.13	212,192	+0.01(+0.02%)
Sep 12, 2013	33.21	33.32	33.09	33.12	206,225	-0.20(-0.59%)
Sep 11, 2013	33.03	33.32	32.92	33.32	358,865	+0.27(+0.82%)
Sep 10, 2013	33.13	33.13	32.77	33.04	328,147	+0.02(+0.06%)
Sep 09, 2013	32.77	33.07	32.75	33.02	325,259	+0.35(+1.07%)
Sep 06, 2013	32.80	32.90	32.43	32.67	359,241	+0.02(+0.06%)
Sep 05, 2013	32.62	32.79	32.61	32.65	254,947	+0.10(+0.30%)
Sep 04, 2013	32.28	32.63	32.25	32.56	1,167,597	+0.22(+0.69%)
Sep 03, 2013	32.54	32.54	32.19	32.33	1,799,382	+0.17(+0.52%)
Aug 30, 2013	32.29	32.33	32.08	32.17	1,215,683	-0.05(-0.15%)
Aug 29, 2013	32.49	32.49	32.15	32.22	624,504	-0.31(-0.94%)
Aug 28, 2013	32.04	32.64	32.04	32.52	1,263,205	+0.53(+1.65%)
Aug 27, 2013	31.95	32.23	31.95	31.99	521,405	-0.20(-0.61%)
Aug 26, 2013	32.35	32.46	32.14	32.19	1,700,160	-0.08(-0.24%)
Aug 23, 2013	32.11	32.30	31.94	32.26	506,302	+0.24(+0.76%)
Aug 22, 2013	31.69	32.17	31.66	32.02	203,582	+0.42(+1.34%)
Aug 21, 2013	31.70	31.87	31.58	31.60	341,458	-0.17(-0.55%)
Aug 20, 2013	31.63	31.94	31.58	31.77	279,798	+0.16(+0.51%)
Aug 19, 2013	32.04	32.05	31.59	31.61	240,908	-0.49(-1.54%)
Aug 16, 2013	32.17	32.23	31.99	32.10	302,616	-0.13(-0.39%)
Aug 15, 2013	32.19	32.35	32.10	32.23	288,537	-0.17(-0.52%)
Aug 14, 2013	32.54	32.60	32.37	32.40	322,092	-0.13(-0.39%)
Aug 13, 2013	32.49	32.61	32.35	32.52	212,233	+0.06(+0.17%)
Aug 12, 2013	32.52	32.60	32.39	32.47	273,964	-0.17(-0.51%)
Aug 09, 2013	32.75	32.79	32.48	32.63	175,968	-0.10(-0.32%)
Aug 08, 2013	32.75	32.81	32.47	32.74	208,732	+0.18(+0.56%)
Aug 07, 2013	32.59	32.70	32.46	32.56	215,502	-0.14(-0.43%)
Aug 06, 2013	32.82	32.95	32.60	32.70	240,931	-0.20(-0.61%)
Aug 05, 2013	32.88	32.91	32.74	32.90	212,943	-0.05(-0.15%)
Aug 02, 2013	32.98	33.02	32.78	32.95	321,714	-0.18(-0.55%)
Aug 01, 2013	32.85	33.14	32.84	33.13	376,072	+0.43(+1.32%)
Jul 31, 2013	32.63	32.93	32.63	32.70	382,370	+0.11(+0.34%)
Jul 30, 2013	32.70	32.70	32.41	32.59	464,278	-0.04(-0.13%)
Jul 29, 2013	32.78	32.83	32.50	32.63	1,787,413	-0.29(-0.89%)
Jul 26, 2013	32.93	32.93	32.64	32.92	248,872	-0.09(-0.27%)
Jul 25, 2013	32.77	33.05	32.71	33.01	331,815	+0.17(+0.53%)
Jul 24, 2013	33.25	33.25	32.68	32.84	310,342	-0.36(-1.09%)
Jul 23, 2013	33.14	33.31	33.14	33.20	425,350	+0.07(+0.21%)
Jul 22, 2013	33.21	33.27	33.11	33.13	2,029,436	-0.10(-0.31%)
Jul 19, 2013	32.91	33.23	32.84	33.23	369,859	+0.45(+1.38%)
Jul 18, 2013	32.52	32.86	32.52	32.78	350,695	+0.35(+1.07%)
Jul 17, 2013	32.40	32.54	32.35	32.43	331,229	+0.14(+0.43%)
Jul 16, 2013	32.50	32.57	32.09	32.29	322,181	-0.17(-0.54%)
Jul 15, 2013	32.49	32.56	32.42	32.47	2,706,764	-0.03(-0.11%)
Jul 12, 2013	32.35	32.52	32.28	32.50	277,340	+0.09(+0.28%)
Jul 11, 2013	32.45	32.52	32.19	32.41	589,112	+0.30(+0.93%)
Jul 10, 2013	32.31	32.37	32.04	32.11	446,406	-0.20(-0.60%)
Jul 09, 2013	32.10	32.31	32.06	32.31	531,200	+0.37(+1.16%)
Jul 08, 2013	31.91	32.12	31.89	31.94	1,111,213	+0.20(+0.61%)
Jul 05, 2013	31.55	31.76	31.33	31.74	263,692	+0.36(+1.15%)
Jul 03, 2013	31.31	31.41	31.12	31.38	322,524	+0.01(+0.02%)
Jul 02, 2013	31.32	31.60	31.21	31.37	507,952	+0.08(+0.27%)

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.