US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.03	30.86	29.82	30.53	2,494,814	+0.29(+0.95%)
Jan 29, 2015	30.35	30.44	29.59	30.24	1,392,735	+0.06(+0.21%)
Jan 28, 2015	31.35	31.35	30.14	30.18	1,792,143	-1.26(-4.02%)
Jan 27, 2015	31.22	31.57	31.12	31.44	1,016,492	+0.00(+0.00%)
Jan 26, 2015	31.07	31.50	30.83	31.44	1,040,347	+0.44(+1.43%)
Jan 23, 2015	31.11	31.43	30.97	31.00	1,135,879	-0.26(-0.82%)
Jan 22, 2015	31.33	31.37	30.73	31.26	1,178,253	+0.14(+0.44%)
Jan 21, 2015	30.75	31.14	30.59	31.12	1,410,162	+0.59(+1.94%)
Jan 20, 2015	30.39	30.54	29.98	30.53	1,179,574	+0.01(+0.05%)
Jan 16, 2015	29.69	30.54	29.69	30.51	1,851,368	+0.95(+3.22%)
Jan 15, 2015	30.31	30.37	29.54	29.56	1,845,023	-0.39(-1.29%)
Jan 14, 2015	29.51	30.00	29.09	29.95	1,860,582	+0.09(+0.31%)
Jan 13, 2015	30.16	30.41	29.57	29.86	1,522,144	-0.23(-0.76%)
Jan 12, 2015	30.59	30.59	29.91	30.09	1,409,129	-0.91(-2.93%)
Jan 09, 2015	31.25	31.27	30.67	30.99	841,562	-0.24(-0.78%)
Jan 08, 2015	30.81	31.24	30.65	31.24	1,246,175	+0.73(+2.39%)
Jan 07, 2015	30.79	30.93	30.31	30.51	1,278,312	+0.09(+0.31%)
Jan 06, 2015	30.74	31.07	30.22	30.41	1,746,111	-0.44(-1.44%)
Jan 05, 2015	31.67	31.69	30.71	30.86	2,369,748	-1.32(-4.11%)
Jan 02, 2015	31.91	32.28	31.72	32.18	943,100	+0.16(+0.49%)
Dec 31, 2014	32.04	32.02	32.02	32.02	967,773	-0.24(-0.75%)
Dec 30, 2014	32.39	32.52	32.14	32.27	1,199,127	-0.24(-0.75%)
Dec 29, 2014	32.45	32.74	32.32	32.51	1,283,411	+0.13(+0.40%)
Dec 26, 2014	32.64	32.68	32.26	32.38	758,096	-0.04(-0.13%)
Dec 24, 2014	32.54	32.42	32.42	32.42	548,815	-0.23(-0.70%)
Dec 23, 2014	32.44	32.78	32.26	32.65	974,813	+0.39(+1.21%)
Dec 22, 2014	32.45	32.45	31.94	32.26	2,651,042	-0.92(-2.77%)
Dec 19, 2014	31.77	33.18	31.51	33.18	2,245,303	+1.56(+4.95%)
Dec 18, 2014	31.69	31.81	30.77	31.61	2,282,241	+0.66(+2.14%)
Dec 17, 2014	29.77	31.19	29.77	30.95	2,527,791	+1.31(+4.41%)
Dec 16, 2014	29.17	30.56	29.07	29.64	3,556,373	+0.26(+0.90%)
Dec 15, 2014	29.92	30.21	29.33	29.38	3,634,523	-0.26(-0.89%)
Dec 12, 2014	29.92	30.25	29.64	29.64	3,175,055	-0.65(-2.14%)
Dec 11, 2014	30.28	31.08	30.23	30.29	2,342,341	+0.00(+0.00%)
Dec 10, 2014	30.85	30.85	30.12	30.29	2,426,023	-1.00(-3.18%)
Dec 09, 2014	30.86	31.43	30.75	31.29	2,471,381	+0.29(+0.94%)
Dec 08, 2014	31.91	31.93	30.92	31.00	2,435,443	-1.30(-4.03%)
Dec 05, 2014	32.64	32.70	32.18	32.30	974,846	-0.40(-1.22%)
Dec 04, 2014	32.72	32.89	32.39	32.70	1,251,507	-0.31(-0.95%)
Dec 03, 2014	32.80	33.23	32.68	33.01	2,046,515	+0.42(+1.29%)
Dec 02, 2014	32.06	32.86	31.96	32.59	1,282,632	+0.41(+1.28%)
Dec 01, 2014	31.88	32.28	31.62	32.18	2,095,620	+0.13(+0.40%)
Nov 28, 2014	32.93	32.97	31.98	32.05	1,121,420	-2.29(-6.67%)
Nov 26, 2014	34.67	34.34	34.34	34.34	712,003	-0.44(-1.27%)
Nov 25, 2014	35.45	35.52	34.72	34.78	816,811	-0.55(-1.57%)
Nov 24, 2014	35.60	35.69	35.20	35.33	1,123,875	-0.29(-0.82%)
Nov 21, 2014	35.73	35.90	35.37	35.63	2,202,171	+0.46(+1.29%)
Nov 20, 2014	34.73	35.21	34.73	35.17	473,785	+0.43(+1.25%)
Nov 19, 2014	34.64	34.85	34.30	34.74	730,966	+0.16(+0.45%)
Nov 18, 2014	34.52	34.84	34.40	34.58	500,020	+0.04(+0.10%)
Nov 17, 2014	34.48	34.73	34.40	34.54	553,080	-0.17(-0.49%)
Nov 14, 2014	34.54	34.76	34.33	34.72	553,932	+0.33(+0.97%)
Nov 13, 2014	34.69	34.72	33.87	34.38	1,008,875	-0.48(-1.37%)
Nov 12, 2014	34.93	35.28	34.80	34.86	723,217	-0.31(-0.89%)
Nov 11, 2014	35.09	35.25	34.77	35.17	1,015,147	+0.11(+0.32%)
Nov 10, 2014	35.63	35.81	34.97	35.06	1,008,361	-0.33(-0.92%)
Nov 07, 2014	34.99	35.63	34.99	35.38	1,269,694	+0.44(+1.26%)
Nov 06, 2014	34.36	34.94	34.20	34.94	776,939	+0.45(+1.30%)
Nov 05, 2014	34.30	34.67	34.09	34.49	972,257	+0.54(+1.59%)
Nov 04, 2014	34.34	34.34	33.71	33.95	656,626	-0.73(-2.11%)

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.