US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.07	32.73	31.72	31.72	322,717	-0.21(-0.67%)
Mar 30, 2009	32.43	32.43	31.27	31.94	135,879	-2.92(-8.37%)
Mar 26, 2009	35.66	35.71	34.30	34.86	287,546	+0.28(+0.80%)
Mar 25, 2009	34.25	35.13	33.37	34.58	443,202	+0.26(+0.76%)
Mar 24, 2009	34.40	35.13	34.04	34.32	342,219	-1.25(-3.52%)
Mar 23, 2009	34.65	35.64	34.55	35.57	397,056	+2.85(+8.72%)
Mar 20, 2009	34.51	34.54	32.61	32.72	244,510	-1.41(-4.13%)
Mar 19, 2009	33.82	35.01	33.48	34.12	438,430	+1.55(+4.75%)
Mar 18, 2009	32.23	32.98	30.73	32.58	543,192	+0.35(+1.09%)
Mar 17, 2009	30.93	32.22	30.32	32.22	441,464	+1.47(+4.79%)
Mar 16, 2009	30.08	31.54	29.94	30.75	337,065	+0.54(+1.78%)
Mar 13, 2009	31.18	31.18	29.84	30.21	0	-0.40(-1.31%)
Mar 12, 2009	29.30	30.76	29.03	30.62	670,275	+1.30(+4.44%)
Mar 11, 2009	29.68	30.09	28.65	29.32	1,160,387	+0.15(+0.51%)
Mar 10, 2009	28.74	29.70	28.72	29.17	1,403,248	+1.36(+4.90%)
Mar 09, 2009	27.83	28.95	27.59	27.80	657,355	-0.22(-0.79%)
Mar 06, 2009	28.47	29.42	27.02	28.03	0	-0.18(-0.62%)
Mar 05, 2009	28.73	29.58	28.11	28.20	331,375	-1.28(-4.34%)
Mar 04, 2009	28.68	30.08	28.56	29.48	296,674	+2.24(+8.23%)
Mar 02, 2009	29.31	29.61	27.10	27.24	383,203	-3.05(-10.06%)
Feb 27, 2009	30.15	31.42	29.48	30.29	0	-0.58(-1.89%)
Feb 26, 2009	31.25	32.15	30.81	30.87	1,646,458	+0.17(+0.54%)
Feb 25, 2009	30.35	31.54	29.70	30.70	813,057	+0.18(+0.58%)
Feb 24, 2009	29.24	30.70	29.02	30.53	282,043	+1.31(+4.47%)
Feb 23, 2009	31.64	31.78	29.11	29.22	345,917	-1.82(-5.85%)
Feb 20, 2009	31.38	31.76	30.23	31.04	431,602	-1.20(-3.71%)
Feb 19, 2009	32.81	32.98	31.93	32.23	314,280	-0.02(-0.06%)
Feb 18, 2009	33.63	33.63	31.90	32.25	343,885	-1.15(-3.44%)
Feb 17, 2009	35.01	35.37	33.35	33.40	460,299	-2.91(-8.01%)
Feb 13, 2009	36.13	36.93	35.86	36.31	558,937	+0.35(+0.98%)
Feb 12, 2009	34.61	35.96	34.52	35.96	470,833	+0.28(+0.78%)
Feb 11, 2009	36.66	37.13	34.93	35.68	479,261	-0.77(-2.11%)
Feb 10, 2009	38.24	38.91	36.00	36.45	654,966	-1.76(-4.61%)
Feb 09, 2009	37.78	38.90	37.75	38.21	452,762	+0.75(+2.00%)
Feb 06, 2009	36.72	37.75	36.11	37.46	437,699	+0.66(+1.79%)
Feb 05, 2009	35.92	37.06	35.46	36.80	567,892	+0.63(+1.74%)
Feb 04, 2009	35.92	36.72	35.82	36.17	1,179,396	+0.64(+1.80%)
Feb 03, 2009	35.07	35.81	34.71	35.53	684,610	+0.75(+2.16%)
Feb 02, 2009	34.87	35.15	34.34	34.78	740,681	-0.71(-2.01%)
Jan 30, 2009	37.02	37.15	35.18	35.50	0	-0.80(-2.20%)
Jan 29, 2009	36.60	37.13	36.19	36.29	491,609	-0.93(-2.49%)
Jan 28, 2009	36.14	37.41	35.96	37.22	575,079	+1.48(+4.15%)
Jan 27, 2009	36.32	36.32	35.09	35.74	577,248	-0.58(-1.61%)
Jan 26, 2009	35.35	37.14	35.35	36.32	617,469	+0.98(+2.78%)
Jan 23, 2009	32.57	35.78	32.57	35.34	649,391	+1.63(+4.84%)
Jan 22, 2009	34.25	34.65	32.99	33.71	966,584	-1.33(-3.78%)
Jan 21, 2009	32.89	35.12	32.80	35.03	663,805	+2.72(+8.43%)
Jan 20, 2009	34.10	34.62	32.18	32.31	523,366	-2.21(-6.39%)
Jan 16, 2009	35.12	35.60	33.48	34.51	754,460	+0.14(+0.40%)
Jan 15, 2009	34.14	34.50	32.33	34.37	543,503	+0.15(+0.43%)
Jan 14, 2009	34.81	35.84	33.79	34.23	479,218	-1.96(-5.43%)
Jan 13, 2009	35.32	36.48	35.32	36.19	855,094	+0.87(+2.47%)
Jan 12, 2009	36.59	36.60	34.99	35.32	289,761	-1.72(-4.65%)
Jan 09, 2009	38.36	38.57	36.65	37.04	342,105	-1.40(-3.64%)
Jan 08, 2009	37.68	38.64	37.39	38.44	551,603	+0.28(+0.73%)
Jan 07, 2009	39.41	39.41	37.32	38.16	634,989	-2.03(-5.05%)
Jan 06, 2009	40.03	41.32	39.91	40.19	1,823,413	+0.90(+2.29%)
Jan 05, 2009	37.69	40.16	37.69	39.29	849,084	+1.56(+4.12%)
Jan 02, 2009	35.68	38.05	35.68	37.74	0	+2.09(+5.86%)

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.