US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.13	23.47	22.92	22.92	522,189	-0.66(-2.81%)
Sep 29, 2011	23.86	23.91	23.10	23.59	411,332	+0.28(+1.19%)
Sep 28, 2011	24.08	24.31	23.27	23.31	344,639	-0.75(-3.12%)
Sep 27, 2011	24.41	24.66	23.91	24.06	513,893	+0.34(+1.45%)
Sep 26, 2011	23.12	23.74	22.67	23.72	396,293	+0.83(+3.61%)
Sep 23, 2011	22.85	23.22	22.74	22.89	833,570	-0.25(-1.07%)
Sep 22, 2011	23.62	23.62	22.71	23.14	961,163	-1.31(-5.37%)
Sep 21, 2011	25.41	25.50	24.45	24.45	765,031	-1.03(-4.05%)
Sep 20, 2011	25.75	26.03	25.45	25.48	269,388	-0.16(-0.60%)
Sep 19, 2011	25.48	25.82	25.15	25.64	295,595	-0.39(-1.50%)
Sep 16, 2011	26.11	26.22	25.73	26.03	198,453	+0.00(+0.00%)
Sep 15, 2011	25.90	26.05	25.64	26.03	216,113	+0.47(+1.85%)
Sep 14, 2011	25.35	25.90	24.91	25.56	290,757	+0.36(+1.44%)
Sep 13, 2011	25.19	25.35	24.79	25.19	478,039	+0.09(+0.35%)
Sep 12, 2011	24.55	25.10	24.42	25.10	541,664	+0.13(+0.54%)
Sep 09, 2011	25.50	25.60	24.82	24.97	475,947	-0.86(-3.31%)
Sep 08, 2011	25.99	26.34	25.69	25.83	338,635	-0.30(-1.14%)
Sep 07, 2011	25.64	26.12	25.59	26.12	217,682	+0.94(+3.75%)
Sep 06, 2011	24.60	25.23	24.48	25.18	391,643	-0.30(-1.19%)
Sep 02, 2011	25.61	25.72	25.29	25.48	251,818	-0.70(-2.68%)
Sep 01, 2011	26.41	26.75	26.13	26.18	656,267	-0.18(-0.66%)
Aug 31, 2011	26.44	26.74	26.16	26.36	305,721	+0.13(+0.51%)
Aug 30, 2011	25.86	26.38	25.71	26.22	350,694	+0.14(+0.54%)
Aug 29, 2011	25.73	26.11	25.57	26.08	230,559	+0.77(+3.03%)
Aug 26, 2011	24.67	25.46	24.36	25.31	393,179	+0.45(+1.82%)
Aug 25, 2011	25.60	25.74	24.74	24.86	444,815	-0.60(-2.35%)
Aug 24, 2011	25.25	25.47	24.96	25.46	260,312	+0.13(+0.51%)
Aug 23, 2011	24.38	25.33	24.25	25.33	414,861	+1.11(+4.56%)
Aug 22, 2011	25.14	25.14	24.14	24.23	450,756	-0.15(-0.61%)
Aug 19, 2011	24.52	25.23	24.35	24.38	510,165	-0.50(-2.00%)
Aug 18, 2011	25.52	25.61	24.63	24.88	573,877	-1.54(-5.82%)
Aug 17, 2011	26.57	26.79	26.22	26.41	443,851	+0.14(+0.54%)
Aug 16, 2011	26.32	26.61	25.99	26.27	477,329	-0.46(-1.74%)
Aug 15, 2011	26.18	26.74	26.18	26.74	304,532	+0.92(+3.55%)
Aug 12, 2011	26.06	26.15	25.72	25.82	662,861	+0.18(+0.68%)
Aug 11, 2011	24.63	26.01	24.42	25.64	1,327,774	+1.27(+5.20%)
Aug 10, 2011	24.93	25.39	24.32	24.38	1,115,519	-0.93(-3.67%)
Aug 09, 2011	26.03	25.31	23.63	25.31	1,065,810	+1.16(+4.80%)
Aug 08, 2011	25.21	25.66	24.04	24.15	1,547,044	-2.20(-8.36%)
Aug 05, 2011	26.83	27.02	25.34	26.35	2,283,692	-0.12(-0.44%)
Aug 04, 2011	27.93	27.93	26.38	26.47	988,307	-1.95(-6.85%)
Aug 03, 2011	28.63	28.63	27.79	28.41	514,793	-0.18(-0.61%)
Aug 02, 2011	29.11	29.46	28.56	28.59	542,374	-0.77(-2.62%)
Aug 01, 2011	29.89	29.89	29.07	29.36	1,197,647	-0.02(-0.07%)
Jul 29, 2011	29.30	29.61	29.20	29.38	323,571	-0.30(-1.02%)
Jul 28, 2011	29.68	30.03	29.61	29.68	381,294	-0.19(-0.63%)
Jul 27, 2011	30.25	30.30	29.82	29.87	265,223	-0.59(-1.95%)
Jul 26, 2011	30.65	30.72	30.36	30.46	203,252	-0.12(-0.40%)
Jul 25, 2011	30.32	30.78	30.31	30.58	185,601	-0.10(-0.33%)
Jul 22, 2011	30.70	30.73	30.64	30.68	319,718	+0.14(+0.46%)
Jul 21, 2011	30.17	30.58	30.15	30.54	255,257	+0.55(+1.84%)
Jul 20, 2011	30.17	30.18	29.94	29.99	378,348	-0.05(-0.18%)
Jul 19, 2011	29.70	30.06	29.70	30.04	263,041	+0.51(+1.73%)
Jul 18, 2011	29.55	29.59	29.34	29.53	422,086	-0.16(-0.54%)
Jul 15, 2011	29.26	29.70	29.26	29.69	415,621	+0.81(+2.80%)
Jul 14, 2011	29.35	29.42	28.86	28.88	265,818	-0.19(-0.65%)
Jul 13, 2011	28.93	29.47	28.93	29.07	227,081	+0.22(+0.77%)
Jul 12, 2011	28.81	29.24	28.80	28.85	410,446	-0.10(-0.35%)
Jul 11, 2011	29.07	29.19	28.83	28.95	245,344	-0.62(-2.10%)
Jul 08, 2011	29.30	29.59	29.30	29.57	263,159	-0.21(-0.70%)
Jul 07, 2011	29.69	29.85	29.57	29.78	172,016	+0.40(+1.35%)
Jul 06, 2011	29.41	29.42	29.17	29.38	131,899	-0.07(-0.24%)
Jul 05, 2011	29.30	29.58	29.27	29.45	180,337	+0.13(+0.45%)

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.