US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.01	29.05	28.81	28.99	194,433	-0.14(-0.47%)
Sep 27, 2012	28.94	29.19	28.85	29.13	146,902	+0.40(+1.39%)
Sep 26, 2012	28.92	28.94	28.68	28.73	174,191	-0.30(-1.02%)
Sep 25, 2012	29.43	29.49	29.01	29.03	145,994	-0.30(-1.01%)
Sep 24, 2012	29.26	29.42	29.23	29.32	141,071	-0.15(-0.51%)
Sep 21, 2012	29.62	29.66	29.43	29.47	199,046	+0.06(+0.21%)
Sep 20, 2012	29.08	29.45	28.99	29.41	245,182	+0.12(+0.40%)
Sep 19, 2012	29.56	29.56	29.30	29.30	159,266	-0.26(-0.88%)
Sep 18, 2012	29.69	29.72	29.39	29.56	198,675	-0.25(-0.85%)
Sep 17, 2012	29.97	30.14	29.73	29.81	277,331	-0.25(-0.84%)
Sep 14, 2012	29.81	30.30	29.80	30.06	308,239	+0.45(+1.50%)
Sep 13, 2012	29.14	29.77	28.97	29.62	440,241	+0.52(+1.79%)
Sep 12, 2012	29.06	29.17	29.01	29.10	202,352	+0.14(+0.47%)
Sep 11, 2012	28.80	29.03	28.79	28.96	150,958	+0.27(+0.95%)
Sep 10, 2012	28.79	28.93	28.67	28.69	152,005	-0.16(-0.55%)
Sep 07, 2012	28.45	28.84	28.43	28.84	142,124	+0.47(+1.67%)
Sep 06, 2012	28.00	28.56	28.00	28.37	434,297	+0.58(+2.09%)
Sep 05, 2012	27.88	27.98	27.76	27.79	336,344	-0.10(-0.34%)
Sep 04, 2012	28.06	28.08	27.69	27.89	498,920	-0.19(-0.68%)
Aug 31, 2012	28.02	28.21	27.88	28.08	227,739	+0.25(+0.91%)
Aug 30, 2012	27.97	27.97	27.74	27.82	105,880	-0.29(-1.05%)
Aug 29, 2012	28.30	28.32	28.09	28.12	127,181	-0.14(-0.48%)
Aug 27, 2012	28.29	28.44	28.18	28.26	142,468	-0.03(-0.10%)
Aug 24, 2012	28.01	28.34	27.90	28.28	116,098	+0.18(+0.66%)
Aug 23, 2012	28.36	28.39	28.05	28.10	137,417	-0.29(-1.04%)
Aug 22, 2012	28.27	28.43	28.13	28.39	211,724	+0.07(+0.24%)
Aug 21, 2012	28.49	28.67	28.26	28.32	227,278	-0.10(-0.34%)
Aug 20, 2012	28.47	28.51	28.34	28.42	153,489	-0.10(-0.36%)
Aug 17, 2012	28.61	28.61	28.44	28.52	155,468	-0.03(-0.11%)
Aug 16, 2012	28.31	28.61	28.30	28.56	160,373	+0.29(+1.04%)
Aug 15, 2012	28.31	28.37	28.19	28.26	258,828	-0.05(-0.16%)
Aug 14, 2012	28.43	28.48	28.24	28.31	135,461	-0.02(-0.06%)
Aug 13, 2012	28.43	28.47	28.19	28.32	367,828	-0.14(-0.51%)
Aug 10, 2012	28.19	28.49	28.06	28.47	123,883	+0.09(+0.31%)
Aug 09, 2012	28.19	28.51	28.15	28.38	144,567	+0.14(+0.51%)
Aug 08, 2012	28.04	28.32	28.03	28.24	272,626	+0.06(+0.22%)
Aug 07, 2012	27.95	28.30	27.95	28.17	330,763	+0.40(+1.43%)
Aug 06, 2012	27.78	27.93	27.78	27.78	175,518	+0.05(+0.17%)
Aug 03, 2012	27.54	27.86	27.54	27.73	199,937	+0.66(+2.43%)
Aug 02, 2012	27.13	27.37	26.85	27.07	400,935	-0.47(-1.69%)
Aug 01, 2012	27.52	27.66	27.26	27.54	299,987	+0.15(+0.55%)
Jul 31, 2012	27.67	27.78	27.39	27.39	213,031	-0.35(-1.26%)
Jul 30, 2012	27.63	27.82	27.54	27.74	2,631,269	+0.07(+0.25%)
Jul 27, 2012	27.32	27.76	27.14	27.67	147,938	+0.50(+1.84%)
Jul 26, 2012	26.87	27.26	26.83	27.17	152,928	+0.66(+2.51%)
Jul 25, 2012	26.56	26.66	26.28	26.50	855,843	+0.02(+0.08%)
Jul 24, 2012	26.87	26.91	26.14	26.48	541,804	-0.38(-1.43%)
Jul 23, 2012	26.60	26.93	26.46	26.87	668,816	-0.31(-1.13%)
Jul 20, 2012	27.05	27.18	26.95	27.17	752,771	+0.02(+0.08%)
Jul 19, 2012	27.17	27.22	27.00	27.15	164,197	+0.09(+0.35%)
Jul 18, 2012	26.72	27.09	26.70	27.06	200,774	+0.23(+0.87%)
Jul 17, 2012	26.61	26.84	26.24	26.82	186,894	+0.34(+1.27%)
Jul 16, 2012	26.32	26.59	26.17	26.49	226,654	+0.08(+0.29%)
Jul 13, 2012	26.06	26.42	26.03	26.41	113,041	+0.46(+1.77%)
Jul 12, 2012	25.74	26.08	25.65	25.96	179,990	-0.10(-0.39%)
Jul 11, 2012	25.78	26.16	25.78	26.06	403,274	+0.35(+1.36%)
Jul 10, 2012	26.30	26.31	25.58	25.71	412,664	-0.40(-1.52%)
Jul 09, 2012	26.17	26.26	25.91	26.11	5,718,265	-0.10(-0.37%)
Jul 06, 2012	26.13	26.30	26.02	26.20	103,761	-0.31(-1.19%)
Jul 05, 2012	26.71	26.74	26.45	26.52	123,327	-0.38(-1.40%)
Jul 03, 2012	26.46	26.89	26.45	26.89	99,661	+0.64(+2.43%)

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.