US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	26.21	26.35	25.47	25.58	0	-0.62(-2.35%)
Jan 29, 2009	26.06	26.66	26.01	26.20	738,101	-0.13(-0.48%)
Jan 28, 2009	25.55	26.50	25.55	26.33	1,049,429	+0.18(+0.67%)
Jan 27, 2009	26.13	26.34	25.85	26.15	754,733	+0.13(+0.50%)
Jan 26, 2009	25.56	26.25	25.54	26.02	906,224	+0.55(+2.15%)
Jan 23, 2009	24.99	25.52	24.86	25.47	603,926	+0.05(+0.21%)
Jan 22, 2009	25.28	25.60	25.10	25.42	783,168	-0.01(-0.03%)
Jan 21, 2009	25.52	25.54	24.83	25.43	799,353	+0.30(+1.19%)
Jan 20, 2009	25.63	25.80	25.06	25.13	670,322	-0.51(-1.99%)
Jan 16, 2009	25.50	25.86	25.31	25.64	587,238	+0.52(+2.06%)
Jan 15, 2009	24.91	25.19	24.61	25.12	345,125	+0.05(+0.21%)
Jan 14, 2009	25.15	25.15	24.51	25.07	514,327	-0.31(-1.24%)
Jan 13, 2009	25.80	25.80	25.24	25.38	292,959	-0.45(-1.73%)
Jan 12, 2009	25.90	26.03	25.72	25.83	219,658	-0.05(-0.19%)
Jan 09, 2009	26.14	26.24	25.74	25.88	151,043	-0.27(-1.03%)
Jan 08, 2009	25.90	26.16	25.76	26.15	1,037,730	+0.11(+0.43%)
Jan 07, 2009	26.31	26.37	25.90	26.03	620,255	-0.49(-1.84%)
Jan 06, 2009	26.85	27.12	26.41	26.52	1,191,314	-0.15(-0.57%)
Jan 05, 2009	26.53	26.71	26.36	26.68	1,078,615	+0.27(+1.03%)
Jan 02, 2009	25.95	26.60	25.89	26.40	0	+0.52(+2.02%)
Jan 01, 2009	25.55	25.98	25.52	25.88	0	+0.00(+0.00%)
Dec 31, 2008	25.55	25.98	25.52	25.88	718,168	+0.48(+1.88%)
Dec 30, 2008	25.00	25.42	24.99	25.40	410,055	+0.46(+1.84%)
Dec 29, 2008	24.91	24.99	24.58	24.94	298,297	-0.04(-0.18%)
Dec 26, 2008	24.76	25.08	24.76	24.99	82,580	+0.19(+0.77%)
Dec 24, 2008	24.88	24.88	24.59	24.80	97,144	+0.10(+0.41%)
Dec 23, 2008	25.02	25.19	24.59	24.70	183,621	-0.34(-1.36%)
Dec 22, 2008	25.62	25.62	24.77	25.04	640,817	-0.22(-0.87%)
Dec 19, 2008	25.41	25.81	25.21	25.26	625,824	+0.02(+0.07%)
Dec 18, 2008	25.38	25.74	25.07	25.24	685,093	+0.06(+0.22%)
Dec 17, 2008	25.64	25.68	25.18	25.18	578,233	-0.68(-2.61%)
Dec 16, 2008	25.17	25.93	25.17	25.86	423,796	+0.84(+3.37%)
Dec 15, 2008	25.46	25.59	24.73	25.02	423,047	-0.37(-1.45%)
Dec 12, 2008	24.56	25.51	24.55	25.38	620,493	+0.10(+0.38%)
Dec 11, 2008	25.34	25.94	25.08	25.29	748,129	-0.25(-0.97%)
Dec 10, 2008	25.13	25.71	25.13	25.54	550,057	+0.48(+1.92%)
Dec 09, 2008	25.11	25.54	24.93	25.06	515,103	-0.31(-1.23%)
Dec 08, 2008	25.88	25.88	25.02	25.37	423,758	+0.20(+0.81%)
Dec 05, 2008	24.40	25.21	23.68	25.16	459,229	+0.56(+2.26%)
Dec 04, 2008	25.48	25.74	24.22	24.61	377,339	-1.11(-4.32%)
Dec 03, 2008	25.08	25.77	24.80	25.72	510,296	+0.52(+2.06%)
Dec 02, 2008	24.95	25.30	24.51	25.20	430,961	+0.47(+1.89%)
Dec 01, 2008	26.00	26.00	24.71	24.73	583,395	-1.76(-6.66%)
Nov 28, 2008	25.92	26.49	25.74	26.49	107,053	+0.49(+1.89%)
Nov 26, 2008	25.26	26.13	25.21	26.00	306,809	+0.28(+1.08%)
Nov 25, 2008	25.68	26.14	25.19	25.73	267,813	+0.19(+0.74%)
Nov 24, 2008	25.17	26.10	24.84	25.54	367,497	+0.58(+2.34%)
Nov 21, 2008	23.23	25.10	23.04	24.95	808,042	+1.82(+7.85%)
Nov 20, 2008	24.40	24.60	22.86	23.14	583,568	-1.41(-5.73%)
Nov 19, 2008	25.16	25.93	24.52	24.54	206,993	-0.82(-3.22%)
Nov 18, 2008	25.25	25.73	24.60	25.36	326,808	-0.06(-0.25%)
Nov 17, 2008	25.05	26.11	24.90	25.42	263,071	+0.11(+0.44%)
Nov 14, 2008	25.80	26.50	24.98	25.31	241,015	-0.84(-3.23%)
Nov 13, 2008	24.60	26.16	23.95	26.16	493,257	+1.77(+7.24%)
Nov 12, 2008	24.81	24.99	24.30	24.39	267,525	-0.72(-2.88%)
Nov 11, 2008	25.10	25.66	24.56	25.12	367,772	-0.15(-0.59%)
Nov 10, 2008	26.41	26.46	24.87	25.26	457,436	-0.51(-1.99%)
Nov 07, 2008	24.84	25.82	24.84	25.78	368,598	+1.14(+4.61%)
Nov 06, 2008	25.62	25.85	24.40	24.64	307,827	-1.11(-4.33%)
Nov 05, 2008	26.46	26.59	25.65	25.75	477,375	-1.04(-3.88%)
Nov 04, 2008	26.66	27.04	26.18	26.79	324,871	+0.64(+2.46%)

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.