US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.76	28.85	28.67	28.85	717,306	+0.00(+0.00%)
Sep 28, 2017	28.91	29.01	28.77	28.85	342,578	+0.03(+0.11%)
Sep 27, 2017	28.70	28.82	28.54	28.82	1,156,718	+0.15(+0.54%)
Sep 26, 2017	28.67	28.73	28.56	28.67	577,349	-0.07(-0.24%)
Sep 25, 2017	28.38	28.78	28.38	28.73	1,449,674	+0.45(+1.59%)
Sep 22, 2017	28.09	28.36	28.09	28.28	226,085	+0.15(+0.54%)
Sep 21, 2017	28.12	28.21	28.03	28.13	185,414	-0.06(-0.22%)
Sep 20, 2017	28.03	28.25	28.00	28.19	401,733	+0.25(+0.90%)
Sep 19, 2017	27.88	28.00	27.87	27.94	139,883	+0.08(+0.30%)
Sep 18, 2017	27.67	27.87	27.66	27.86	160,262	+0.12(+0.44%)
Sep 15, 2017	27.74	27.74	27.56	27.74	219,188	+0.05(+0.19%)
Sep 14, 2017	27.64	27.88	27.60	27.68	511,963	+0.13(+0.47%)
Sep 13, 2017	27.23	27.56	27.23	27.55	773,547	+0.37(+1.37%)
Sep 12, 2017	27.07	27.26	27.03	27.18	404,569	+0.16(+0.59%)
Sep 11, 2017	26.85	27.03	26.79	27.02	466,959	+0.29(+1.08%)
Sep 08, 2017	26.97	26.97	26.62	26.73	350,326	-0.32(-1.18%)
Sep 07, 2017	27.00	27.12	26.88	27.05	368,004	+0.02(+0.08%)
Sep 06, 2017	26.71	27.09	26.71	27.03	604,908	+0.43(+1.60%)
Sep 05, 2017	26.52	26.72	26.41	26.60	437,582	+0.15(+0.58%)
Sep 01, 2017	26.21	26.52	26.15	26.45	328,190	+0.24(+0.93%)
Aug 31, 2017	26.16	26.24	26.07	26.20	480,108	+0.18(+0.67%)
Aug 30, 2017	25.95	26.12	25.87	26.03	440,027	-0.02(-0.06%)
Aug 29, 2017	25.91	26.07	25.84	26.04	291,813	+0.00(+0.00%)
Aug 28, 2017	26.21	26.27	25.92	26.04	340,142	-0.13(-0.50%)
Aug 25, 2017	26.14	26.28	26.04	26.17	351,642	+0.13(+0.50%)
Aug 24, 2017	25.98	26.13	25.95	26.04	782,433	-0.02(-0.06%)
Aug 23, 2017	25.85	26.17	25.85	26.06	757,543	+0.11(+0.44%)
Aug 22, 2017	25.79	25.98	25.79	25.95	614,991	+0.21(+0.83%)
Aug 21, 2017	25.83	25.85	25.68	25.73	432,703	-0.20(-0.76%)
Aug 18, 2017	25.75	26.07	25.68	25.93	1,357,272	+0.20(+0.77%)
Aug 17, 2017	26.02	26.13	25.73	25.73	539,022	-0.37(-1.40%)
Aug 16, 2017	26.37	26.46	26.07	26.10	476,428	-0.27(-1.01%)
Aug 15, 2017	26.45	26.48	26.22	26.36	454,531	-0.10(-0.37%)
Aug 14, 2017	26.62	26.74	26.46	26.46	332,766	-0.09(-0.34%)
Aug 11, 2017	26.67	26.80	26.54	26.55	322,877	-0.15(-0.57%)
Aug 10, 2017	27.06	27.11	26.68	26.71	539,399	-0.30(-1.13%)
Aug 09, 2017	27.08	27.19	26.91	27.01	360,178	+0.02(+0.06%)
Aug 08, 2017	26.99	27.25	26.93	27.00	444,224	-0.08(-0.28%)
Aug 07, 2017	27.22	27.28	27.00	27.07	245,352	-0.25(-0.92%)
Aug 04, 2017	27.20	27.39	27.16	27.32	388,091	+0.15(+0.56%)
Aug 03, 2017	27.53	27.56	27.10	27.17	516,424	-0.40(-1.44%)
Aug 02, 2017	27.51	27.70	27.30	27.57	540,206	-0.11(-0.41%)
Aug 01, 2017	27.71	27.83	27.55	27.68	431,961	+0.01(+0.03%)
Jul 31, 2017	27.63	27.84	27.55	27.67	359,942	+0.05(+0.17%)
Jul 28, 2017	27.55	27.92	27.54	27.63	510,983	-0.08(-0.30%)
Jul 27, 2017	27.42	27.71	27.31	27.71	664,208	+0.29(+1.06%)
Jul 26, 2017	27.52	27.74	27.34	27.42	552,118	+0.01(+0.03%)
Jul 25, 2017	27.26	27.61	27.26	27.42	606,715	+0.37(+1.38%)
Jul 24, 2017	27.17	27.19	27.00	27.04	325,855	-0.09(-0.34%)
Jul 21, 2017	27.29	27.42	27.08	27.13	385,821	-0.26(-0.95%)
Jul 20, 2017	27.65	27.74	27.33	27.39	603,324	-0.11(-0.39%)
Jul 19, 2017	27.10	27.52	26.99	27.50	443,503	+0.43(+1.58%)
Jul 18, 2017	27.33	27.38	26.97	27.07	526,774	-0.13(-0.48%)
Jul 17, 2017	27.23	27.41	27.19	27.20	488,806	-0.06(-0.22%)
Jul 14, 2017	27.12	27.31	27.09	27.26	391,730	+0.15(+0.56%)
Jul 13, 2017	26.96	27.11	26.84	27.11	506,685	+0.15(+0.57%)
Jul 12, 2017	27.17	27.25	26.87	26.96	790,881	+0.07(+0.26%)
Jul 11, 2017	26.77	26.99	26.62	26.89	405,407	+0.16(+0.60%)
Jul 10, 2017	26.63	26.80	26.54	26.73	700,063	+0.09(+0.34%)
Jul 07, 2017	26.64	26.67	26.33	26.64	733,580	-0.02(-0.09%)
Jul 06, 2017	27.07	27.12	26.63	26.66	997,455	-0.31(-1.16%)
Jul 05, 2017	27.45	27.51	26.90	26.97	808,604	-0.59(-2.16%)

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.