Transportation Average Ishares ETF (NY: IYT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	30.16	30.31	29.91	30.11	851,957	-0.15(-0.50%)
Oct 30, 2013	30.62	30.62	30.13	30.26	442,429	-0.18(-0.60%)
Oct 29, 2013	30.67	30.67	30.34	30.44	354,953	+0.06(+0.18%)
Oct 28, 2013	30.39	30.50	30.27	30.39	353,868	+0.14(+0.46%)
Oct 25, 2013	30.38	30.38	30.14	30.25	284,623	-0.10(-0.33%)
Oct 24, 2013	30.17	30.36	29.97	30.35	947,274	+0.32(+1.06%)
Oct 23, 2013	29.82	30.05	29.77	30.03	483,926	+0.21(+0.70%)
Oct 22, 2013	29.84	30.08	29.74	29.82	756,461	+0.25(+0.84%)
Oct 21, 2013	29.54	29.57	29.40	29.57	427,468	+0.10(+0.34%)
Oct 18, 2013	29.34	29.47	29.21	29.47	702,765	+0.35(+1.20%)
Oct 17, 2013	29.01	29.13	28.76	29.12	932,110	+0.06(+0.19%)
Oct 16, 2013	28.80	29.09	28.75	29.06	1,869,384	+0.39(+1.36%)
Oct 15, 2013	28.69	28.93	28.59	28.68	822,142	-0.04(-0.15%)
Oct 14, 2013	28.62	28.76	28.51	28.72	431,455	+0.01(+0.03%)
Oct 11, 2013	28.55	28.71	28.48	28.71	389,996	+0.15(+0.53%)
Oct 10, 2013	28.23	28.60	28.22	28.56	1,027,192	+0.65(+2.32%)
Oct 09, 2013	27.94	28.04	27.66	27.91	979,713	+0.09(+0.32%)
Oct 08, 2013	28.19	28.28	27.81	27.82	768,053	-0.41(-1.46%)
Oct 07, 2013	28.21	28.41	28.14	28.23	1,581,945	-0.31(-1.08%)
Oct 04, 2013	28.39	28.58	28.24	28.54	1,083,107	+0.15(+0.53%)
Oct 03, 2013	28.59	28.63	28.11	28.39	1,121,743	-0.29(-1.00%)
Oct 02, 2013	28.72	28.72	28.47	28.68	438,004	-0.13(-0.44%)
Oct 01, 2013	28.34	28.86	28.34	28.81	1,214,266	+0.33(+1.16%)
Sep 27, 2013	28.45	28.54	28.34	28.48	328,599	-0.19(-0.68%)
Sep 26, 2013	28.64	28.75	28.57	28.67	1,101,566	+0.11(+0.40%)
Sep 25, 2013	28.76	28.82	28.50	28.55	1,673,268	-0.18(-0.61%)
Sep 24, 2013	28.67	28.95	28.66	28.73	426,367	-0.03(-0.10%)
Sep 23, 2013	28.88	28.88	28.59	28.76	1,391,769	-0.17(-0.60%)
Sep 20, 2013	29.14	29.21	28.92	28.93	925,251	-0.13(-0.45%)
Sep 19, 2013	29.13	29.17	28.98	29.06	964,674	+0.08(+0.28%)
Sep 18, 2013	28.61	29.05	28.50	28.98	1,086,990	+0.43(+1.51%)
Sep 17, 2013	28.49	28.58	28.41	28.55	610,991	+0.04(+0.14%)
Sep 16, 2013	28.64	28.69	28.22	28.51	1,397,585	+0.29(+1.01%)
Sep 13, 2013	28.27	28.30	28.05	28.22	770,455	+0.04(+0.15%)
Sep 12, 2013	28.44	28.44	28.15	28.18	1,040,471	-0.33(-1.16%)
Sep 11, 2013	28.51	28.55	28.36	28.51	822,471	-0.01(-0.04%)
Sep 10, 2013	28.17	28.53	28.13	28.52	2,561,019	+0.60(+2.14%)
Sep 09, 2013	27.65	27.94	27.65	27.92	811,092	+0.43(+1.57%)
Sep 06, 2013	27.74	27.74	27.28	27.49	1,253,066	-0.07(-0.24%)
Sep 05, 2013	27.49	27.69	27.41	27.56	900,994	+0.14(+0.49%)
Sep 04, 2013	27.07	27.44	27.06	27.42	1,677,849	+0.36(+1.34%)
Sep 03, 2013	27.29	27.43	26.93	27.06	3,052,010	+0.10(+0.39%)
Aug 30, 2013	27.19	27.32	26.90	26.96	1,744,061	-0.31(-1.13%)
Aug 29, 2013	27.14	27.46	27.14	27.26	2,312,419	+0.08(+0.29%)
Aug 28, 2013	27.20	27.29	27.05	27.18	1,035,231	-0.02(-0.07%)
Aug 27, 2013	27.55	27.63	27.18	27.20	1,520,286	-0.76(-2.73%)
Aug 26, 2013	28.03	28.16	27.92	27.97	1,012,461	+0.00(+0.02%)
Aug 23, 2013	27.99	27.99	27.76	27.96	1,119,504	+0.01(+0.05%)
Aug 22, 2013	27.41	27.99	27.41	27.95	887,249	+0.56(+2.05%)
Aug 21, 2013	27.45	27.55	27.30	27.39	1,227,934	-0.17(-0.60%)
Aug 20, 2013	27.28	27.65	27.27	27.55	2,924,309	+0.28(+1.02%)
Aug 19, 2013	27.49	27.49	27.28	27.28	732,764	-0.24(-0.89%)
Aug 16, 2013	27.30	27.57	27.28	27.52	833,055	+0.20(+0.72%)
Aug 15, 2013	27.38	27.41	27.14	27.32	2,991,954	-0.25(-0.91%)
Aug 14, 2013	27.70	27.75	27.55	27.57	685,549	-0.23(-0.84%)
Aug 13, 2013	28.12	28.12	27.63	27.81	1,066,233	-0.19(-0.67%)
Aug 12, 2013	27.76	28.04	27.76	28.00	491,910	+0.05(+0.19%)
Aug 09, 2013	28.07	28.16	27.85	27.94	731,384	-0.17(-0.61%)
Aug 08, 2013	28.00	28.23	27.99	28.11	846,339	+0.20(+0.73%)
Aug 07, 2013	28.00	28.00	27.75	27.91	1,122,788	-0.21(-0.76%)
Aug 06, 2013	28.47	28.54	28.07	28.12	961,563	-0.36(-1.28%)
Aug 05, 2013	28.70	28.70	28.40	28.49	666,453	-0.22(-0.78%)
Aug 02, 2013	28.76	28.81	28.59	28.71	816,775	-0.06(-0.22%)

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.