US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	35.02	35.55	34.21	35.28	212,511	+0.62(+1.78%)
Jan 30, 2008	34.78	35.54	34.60	34.66	123,249	-0.07(-0.19%)
Jan 29, 2008	34.83	34.99	34.60	34.73	164,452	+0.23(+0.68%)
Jan 28, 2008	34.11	34.63	34.08	34.49	172,982	+0.34(+0.99%)
Jan 25, 2008	34.23	34.83	34.00	34.16	277,393	-0.44(-1.28%)
Jan 24, 2008	35.52	35.59	34.55	34.60	257,965	-0.61(-1.73%)
Jan 23, 2008	33.50	35.35	32.80	35.21	457,787	+0.87(+2.53%)
Jan 22, 2008	33.65	34.83	17.10	34.34	459,179	-1.16(-3.27%)
Jan 21, 2008	36.20	36.34	35.28	35.50	0	+0.00(+0.00%)
Jan 18, 2008	36.20	36.34	35.28	35.50	746,478	-0.53(-1.48%)
Jan 17, 2008	37.03	37.49	36.04	36.04	253,243	-1.40(-3.74%)
Jan 16, 2008	37.83	38.13	37.38	37.43	142,502	-0.53(-1.38%)
Jan 15, 2008	38.22	38.53	37.96	37.96	275,420	-0.50(-1.31%)
Jan 14, 2008	38.45	38.78	38.30	38.46	290,421	+0.16(+0.43%)
Jan 11, 2008	38.44	38.66	38.22	38.30	171,631	-0.27(-0.70%)
Jan 10, 2008	38.61	38.83	38.24	38.57	654,203	-0.13(-0.34%)
Jan 09, 2008	38.29	38.72	38.18	38.70	292,756	+0.44(+1.15%)
Jan 08, 2008	38.33	38.93	38.25	38.26	317,179	-0.05(-0.14%)
Jan 07, 2008	37.72	38.32	37.72	38.32	466,147	+0.67(+1.78%)
Jan 04, 2008	37.96	37.96	37.40	37.65	397,183	-0.03(-0.07%)
Jan 03, 2008	37.66	38.05	37.61	37.67	220,798	+0.11(+0.29%)
Jan 02, 2008	37.77	38.16	37.47	37.56	1,439,808	-0.33(-0.86%)
Jan 01, 2008	38.09	38.36	37.89	37.89	0	+0.00(+0.00%)
Dec 31, 2007	38.09	38.36	37.89	37.89	61,638	-0.40(-1.03%)
Dec 28, 2007	38.29	38.43	38.15	38.29	63,152	+0.23(+0.61%)
Dec 27, 2007	38.27	38.46	38.05	38.05	89,464	-0.57(-1.47%)
Dec 26, 2007	38.60	38.73	38.54	38.62	154,062	-0.11(-0.29%)
Dec 24, 2007	38.71	38.76	38.57	38.73	84,328	+0.07(+0.19%)
Dec 21, 2007	38.74	38.83	38.58	38.66	130,277	+0.23(+0.61%)
Dec 20, 2007	38.54	38.54	38.06	38.42	167,576	+0.11(+0.28%)
Dec 19, 2007	38.32	38.66	38.25	38.32	1,604,682	-0.11(-0.30%)
Dec 18, 2007	38.41	38.49	38.13	38.43	111,627	+0.46(+1.21%)
Dec 17, 2007	38.30	38.30	37.91	37.97	64,598	-0.42(-1.09%)
Dec 14, 2007	38.80	38.87	38.39	38.39	109,735	-0.63(-1.61%)
Dec 13, 2007	38.49	39.03	38.46	39.02	158,116	+0.38(+0.99%)
Dec 12, 2007	39.05	39.12	38.33	38.64	106,492	+0.17(+0.44%)
Dec 11, 2007	39.42	39.50	38.46	38.47	166,225	-0.91(-2.30%)
Dec 10, 2007	39.32	39.44	39.20	39.37	207,308	+0.10(+0.25%)
Dec 07, 2007	39.31	39.38	39.00	39.27	104,330	+0.12(+0.30%)
Dec 06, 2007	39.21	39.24	38.86	39.16	142,169	-0.05(-0.12%)
Dec 05, 2007	38.83	39.23	38.77	39.20	344,343	+0.57(+1.47%)
Dec 04, 2007	38.24	38.81	38.07	38.63	208,930	+0.33(+0.86%)
Dec 03, 2007	38.08	38.41	38.08	38.30	37,569	+0.29(+0.76%)
Nov 30, 2007	38.22	38.22	37.87	38.02	123,601	+0.15(+0.39%)
Nov 29, 2007	37.90	38.03	37.76	37.87	75,950	-0.11(-0.30%)
Nov 28, 2007	37.57	37.99	37.41	37.98	140,818	+0.60(+1.61%)
Nov 27, 2007	37.37	37.58	37.10	37.38	50,002	+0.15(+0.40%)
Nov 26, 2007	37.59	37.92	37.23	37.23	180,009	-0.13(-0.36%)
Nov 23, 2007	37.82	37.82	37.17	37.36	92,302	-0.08(-0.21%)
Nov 21, 2007	37.77	37.77	37.44	37.44	481,647	-0.22(-0.58%)
Nov 20, 2007	37.48	37.82	37.39	37.66	168,387	+0.43(+1.16%)
Nov 19, 2007	37.13	37.40	37.11	37.23	107,573	+0.03(+0.08%)
Nov 16, 2007	37.29	37.35	36.81	37.20	265,149	+0.11(+0.31%)
Nov 15, 2007	36.96	37.32	36.96	37.08	98,924	+0.06(+0.17%)
Nov 14, 2007	37.05	37.39	37.02	37.02	61,714	-0.10(-0.28%)
Nov 13, 2007	36.95	37.12	36.52	37.12	156,224	+0.38(+1.04%)
Nov 12, 2007	37.41	37.52	36.74	36.74	228,390	-0.70(-1.87%)
Nov 09, 2007	37.70	37.81	37.30	37.44	176,361	-0.26(-0.69%)
Nov 08, 2007	37.01	37.89	37.01	37.70	149,467	+0.52(+1.39%)
Nov 07, 2007	37.71	37.89	37.18	37.18	241,905	-0.88(-2.31%)
Nov 06, 2007	37.94	38.06	37.58	38.06	79,734	+0.05(+0.14%)
Nov 05, 2007	37.19	38.17	37.19	38.01	132,982	+0.34(+0.89%)
Nov 02, 2007	37.57	37.79	37.39	37.67	120,547	+0.27(+0.73%)

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.