US Utilities Ishares ETF (NY: IDU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	25.03	25.20	25.01	25.13	436,571	+0.04(+0.15%)
Jan 30, 2006	25.25	25.25	25.09	25.09	111,717	-0.14(-0.57%)
Jan 27, 2006	25.19	25.41	25.16	25.24	169,760	+0.10(+0.40%)
Jan 26, 2006	25.36	25.48	25.00	25.14	275,236	-0.15(-0.61%)
Jan 25, 2006	25.59	25.74	25.17	25.29	240,598	-0.35(-1.35%)
Jan 24, 2006	25.46	25.64	25.45	25.64	127,320	+0.19(+0.73%)
Jan 23, 2006	25.40	25.52	25.40	25.45	306,442	+0.03(+0.10%)
Jan 20, 2006	25.59	25.75	25.40	25.42	181,618	-0.18(-0.69%)
Jan 19, 2006	25.38	25.62	25.36	25.60	193,789	+0.20(+0.77%)
Jan 18, 2006	25.32	25.49	25.31	25.41	140,114	+0.04(+0.18%)
Jan 17, 2006	24.93	25.36	24.93	25.36	194,413	+0.22(+0.89%)
Jan 13, 2006	24.93	25.14	24.93	25.14	136,058	+0.19(+0.77%)
Jan 12, 2006	24.99	25.09	24.93	24.94	116,398	-0.01(-0.04%)
Jan 11, 2006	25.06	25.06	24.90	24.95	118,894	-0.05(-0.20%)
Jan 10, 2006	24.94	25.06	24.86	25.00	114,838	+0.01(+0.05%)
Jan 09, 2006	25.03	25.09	24.89	24.99	258,385	-0.06(-0.26%)
Jan 06, 2006	24.88	25.09	24.84	25.06	142,923	+0.22(+0.89%)
Jan 05, 2006	25.05	25.05	24.81	24.84	190,980	-0.16(-0.64%)
Jan 04, 2006	24.93	25.02	24.74	25.00	580,119	+0.04(+0.14%)
Jan 03, 2006	24.47	24.99	24.47	24.96	497,735	+0.46(+1.87%)
Dec 30, 2005	24.52	24.54	24.36	24.50	116,398	-0.05(-0.21%)
Dec 29, 2005	24.64	24.69	24.55	24.55	138,554	-0.08(-0.31%)
Dec 28, 2005	24.68	24.75	24.55	24.63	157,902	-0.05(-0.22%)
Dec 27, 2005	24.77	24.80	24.62	24.68	166,015	-0.13(-0.53%)
Dec 23, 2005	24.74	24.86	24.74	24.82	101,731	+0.07(+0.30%)
Dec 22, 2005	24.73	24.77	24.64	24.74	157,590	-0.11(-0.43%)
Dec 21, 2005	25.25	25.25	24.81	24.85	184,739	-0.25(-1.00%)
Dec 20, 2005	25.01	25.13	24.96	25.10	173,817	+0.08(+0.31%)
Dec 19, 2005	25.38	25.38	24.97	25.02	215,633	-0.34(-1.33%)
Dec 16, 2005	25.46	25.52	25.36	25.36	209,392	+0.01(+0.05%)
Dec 15, 2005	25.32	25.47	25.26	25.34	346,386	+0.03(+0.11%)
Dec 14, 2005	25.17	25.36	25.17	25.32	369,790	+0.28(+1.11%)
Dec 13, 2005	24.82	25.06	24.76	25.04	209,704	+0.26(+1.05%)
Dec 12, 2005	24.93	25.06	24.73	24.78	191,604	-0.12(-0.50%)
Dec 09, 2005	24.67	24.97	24.67	24.90	118,582	+0.21(+0.86%)
Dec 08, 2005	24.45	24.78	24.45	24.69	449,990	+0.24(+0.97%)
Dec 07, 2005	24.59	24.69	24.37	24.45	101,107	-0.15(-0.61%)
Dec 06, 2005	24.64	24.75	24.58	24.60	199,094	-0.04(-0.16%)
Dec 05, 2005	24.55	24.65	24.46	24.64	252,144	+0.03(+0.12%)
Dec 02, 2005	24.69	24.69	24.50	24.61	314,244	-0.05(-0.19%)
Dec 01, 2005	24.56	24.73	24.54	24.66	502,728	+0.21(+0.85%)
Nov 30, 2005	24.72	24.75	24.45	24.45	592,289	-0.28(-1.11%)
Nov 29, 2005	24.81	24.88	24.67	24.73	394,755	+0.09(+0.35%)
Nov 28, 2005	24.75	24.77	24.58	24.64	437,195	-0.13(-0.52%)
Nov 25, 2005	24.67	24.80	24.67	24.77	141,051	+0.12(+0.47%)
Nov 23, 2005	24.43	24.76	24.43	24.66	480,260	+0.21(+0.88%)
Nov 22, 2005	24.35	24.50	24.25	24.44	312,059	+0.06(+0.24%)
Nov 21, 2005	24.37	24.44	24.31	24.38	586,984	+0.03(+0.11%)
Nov 18, 2005	24.36	24.45	24.02	24.36	307,378	+0.04(+0.14%)
Nov 17, 2005	24.22	24.36	24.17	24.32	654,389	+0.38(+1.59%)
Nov 16, 2005	23.84	24.06	23.84	23.94	525,508	+0.13(+0.55%)
Nov 15, 2005	23.78	23.99	23.68	23.81	278,357	+0.00(+0.01%)
Nov 14, 2005	23.95	23.97	23.74	23.81	224,683	-0.14(-0.60%)
Nov 11, 2005	24.07	24.09	23.82	23.95	328,598	-0.20(-0.81%)
Nov 10, 2005	24.24	24.32	23.81	24.15	131,065	-0.10(-0.40%)
Nov 09, 2005	24.03	24.35	24.03	24.24	103,915	+0.18(+0.75%)
Nov 08, 2005	24.01	24.22	23.93	24.06	260,569	-0.03(-0.11%)
Nov 07, 2005	24.28	24.30	24.00	24.09	334,216	-0.08(-0.34%)
Nov 04, 2005	24.26	24.35	24.10	24.17	141,987	-0.02(-0.07%)
Nov 03, 2005	24.30	24.36	24.17	24.19	214,697	+0.01(+0.03%)
Nov 02, 2005	24.03	24.18	23.84	24.18	556,402	+0.15(+0.63%)

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.