US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.11	27.23	27.00	27.16	1,542,095	-0.11(-0.42%)
May 30, 2017	27.51	27.51	27.27	27.27	653,466	-0.38(-1.37%)
May 26, 2017	27.68	27.72	27.52	27.65	338,969	+0.01(+0.03%)
May 25, 2017	28.15	28.41	27.57	27.64	661,313	-0.56(-1.99%)
May 24, 2017	28.32	28.39	28.06	28.20	356,501	-0.11(-0.40%)
May 23, 2017	28.32	28.38	28.21	28.32	265,216	+0.04(+0.13%)
May 22, 2017	28.50	28.50	28.19	28.28	259,841	-0.08(-0.29%)
May 19, 2017	28.10	28.42	28.06	28.36	429,042	+0.39(+1.38%)
May 18, 2017	27.85	28.11	27.75	27.97	593,830	-0.02(-0.08%)
May 17, 2017	28.12	28.35	27.98	28.00	756,240	-0.30(-1.04%)
May 16, 2017	28.54	28.54	28.19	28.29	382,315	-0.12(-0.43%)
May 15, 2017	28.65	28.69	28.34	28.41	624,900	+0.20(+0.70%)
May 12, 2017	28.26	28.32	28.13	28.22	533,852	-0.07(-0.24%)
May 11, 2017	28.47	28.51	28.24	28.28	656,944	-0.07(-0.24%)
May 10, 2017	28.15	28.47	28.11	28.35	787,067	+0.39(+1.38%)
May 09, 2017	28.22	28.24	27.87	27.97	985,897	-0.25(-0.89%)
May 08, 2017	28.02	28.25	27.96	28.22	738,951	+0.18(+0.65%)
May 05, 2017	27.55	28.05	27.51	28.03	1,114,660	+0.55(+2.01%)
May 04, 2017	27.91	27.91	27.34	27.48	2,157,110	-0.62(-2.21%)
May 03, 2017	27.95	28.22	27.88	28.10	1,080,794	+0.11(+0.38%)
May 02, 2017	28.22	28.31	27.88	28.00	588,610	-0.16(-0.57%)
May 01, 2017	28.23	28.28	28.09	28.16	391,144	-0.08(-0.29%)
Apr 28, 2017	28.50	28.50	28.20	28.24	475,674	+0.02(+0.08%)
Apr 27, 2017	28.38	28.38	27.93	28.22	634,644	-0.34(-1.19%)
Apr 26, 2017	28.48	28.94	28.48	28.56	861,358	-0.09(-0.32%)
Apr 25, 2017	28.43	28.69	28.36	28.65	1,125,274	+0.30(+1.04%)
Apr 24, 2017	28.39	28.49	28.28	28.35	707,019	+0.15(+0.54%)
Apr 21, 2017	28.25	28.35	28.06	28.20	1,202,062	-0.14(-0.48%)
Apr 20, 2017	28.31	28.54	28.27	28.34	1,296,426	+0.11(+0.40%)
Apr 19, 2017	28.77	28.78	28.14	28.22	987,652	-0.42(-1.48%)
Apr 18, 2017	28.78	28.99	28.59	28.65	886,922	-0.26(-0.89%)
Apr 17, 2017	28.86	28.95	28.78	28.91	902,660	+0.06(+0.21%)
Apr 13, 2017	29.40	29.44	28.80	28.85	1,436,831	-0.56(-1.91%)
Apr 12, 2017	29.53	29.78	29.33	29.41	851,503	-0.17(-0.59%)
Apr 11, 2017	29.57	29.60	29.25	29.58	718,168	-0.02(-0.05%)
Apr 10, 2017	29.53	29.70	29.44	29.60	838,467	+0.27(+0.90%)
Apr 07, 2017	29.48	29.54	29.29	29.33	1,135,327	-0.14(-0.49%)
Apr 06, 2017	29.35	29.53	29.25	29.47	530,140	+0.28(+0.96%)
Apr 05, 2017	29.58	29.85	29.18	29.19	1,314,472	-0.17(-0.57%)
Apr 04, 2017	29.18	29.36	28.91	29.36	775,726	+0.22(+0.75%)
Apr 03, 2017	29.20	29.26	28.83	29.14	1,477,110	-0.05(-0.18%)
Mar 31, 2017	29.20	29.33	29.03	29.19	927,828	-0.06(-0.21%)
Mar 30, 2017	29.32	29.44	29.11	29.25	1,173,178	+0.08(+0.29%)
Mar 29, 2017	28.78	29.19	28.69	29.17	1,211,750	+0.40(+1.40%)
Mar 28, 2017	28.46	28.84	28.35	28.77	1,065,963	+0.40(+1.42%)
Mar 27, 2017	28.16	28.44	28.16	28.37	1,349,337	-0.11(-0.37%)
Mar 24, 2017	28.63	28.69	28.44	28.47	1,331,890	-0.12(-0.41%)
Mar 23, 2017	28.64	28.82	28.56	28.59	1,029,726	-0.11(-0.37%)
Mar 22, 2017	28.62	28.82	28.54	28.70	1,625,626	-0.04(-0.13%)
Mar 21, 2017	29.02	29.12	28.66	28.73	1,300,368	-0.25(-0.86%)
Mar 20, 2017	28.91	29.02	28.75	28.98	764,840	-0.06(-0.21%)
Mar 17, 2017	29.15	29.21	29.02	29.04	944,929	+0.01(+0.03%)
Mar 16, 2017	29.27	29.28	28.97	29.04	998,524	-0.19(-0.64%)
Mar 15, 2017	28.83	29.29	28.73	29.22	1,083,815	+0.64(+2.24%)
Mar 14, 2017	28.68	28.70	28.34	28.58	1,629,775	-0.35(-1.20%)
Mar 13, 2017	28.86	29.08	28.83	28.93	1,081,179	+0.00(+0.00%)
Mar 10, 2017	29.18	29.19	28.76	28.93	1,079,210	-0.03(-0.10%)
Mar 09, 2017	28.65	28.97	28.47	28.96	1,470,535	+0.18(+0.63%)
Mar 08, 2017	29.46	29.60	28.78	28.78	1,878,007	-0.79(-2.67%)
Mar 07, 2017	29.94	29.99	29.55	29.57	863,591	-0.26(-0.88%)
Mar 06, 2017	29.71	29.86	29.60	29.83	988,327	+0.09(+0.30%)
Mar 03, 2017	29.87	29.98	29.70	29.74	600,402	-0.11(-0.35%)
Mar 02, 2017	29.96	30.14	29.83	29.85	544,453	-0.30(-1.00%)

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.