US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	78.60	79.00	75.79	77.60	350,700	-0.30(-0.39%)
Feb 25, 2005	76.63	78.40	76.63	77.90	255,900	+1.76(+2.31%)
Feb 24, 2005	75.10	76.15	74.62	76.14	177,400	+1.40(+1.87%)
Feb 23, 2005	73.99	74.77	73.82	74.74	131,900	+0.99(+1.34%)
Feb 22, 2005	75.50	75.53	73.62	73.75	239,700	-0.57(-0.77%)
Feb 18, 2005	72.96	74.72	72.96	74.32	153,600	+1.57(+2.16%)
Feb 17, 2005	73.90	74.18	72.63	72.75	173,500	-0.94(-1.28%)
Feb 16, 2005	71.42	73.80	71.42	73.69	137,200	+1.94(+2.70%)
Feb 15, 2005	71.70	71.97	71.25	71.75	68,300	+0.16(+0.22%)
Feb 14, 2005	71.64	71.86	71.45	71.59	102,600	+0.13(+0.18%)
Feb 11, 2005	70.90	71.86	70.63	71.46	124,000	+0.44(+0.62%)
Feb 10, 2005	69.60	71.05	69.46	71.02	94,200	+1.94(+2.81%)
Feb 09, 2005	69.25	69.75	68.51	69.08	100,000	-0.32(-0.46%)
Feb 08, 2005	68.60	69.45	68.28	69.40	113,200	+0.60(+0.87%)
Feb 07, 2005	69.50	69.50	68.25	68.80	134,200	-0.48(-0.69%)
Feb 04, 2005	69.00	69.28	68.66	69.28	115,000	+0.37(+0.54%)
Feb 03, 2005	68.30	68.99	67.95	68.91	94,500	+0.51(+0.75%)
Feb 02, 2005	67.90	68.62	67.71	68.40	328,100	+0.85(+1.26%)
Feb 01, 2005	66.79	67.58	66.73	67.55	233,100	+1.05(+1.58%)
Jan 31, 2005	65.38	66.67	65.35	66.50	71,900	+0.78(+1.19%)
Jan 28, 2005	66.16	66.25	65.43	65.72	147,700	-0.51(-0.77%)
Jan 27, 2005	65.80	66.57	65.45	66.23	136,300	+0.45(+0.68%)
Jan 26, 2005	65.65	65.85	65.03	65.78	79,900	+0.65(+1.00%)
Jan 25, 2005	65.32	65.45	64.67	65.13	114,800	+0.43(+0.66%)
Jan 24, 2005	65.00	65.38	64.70	64.70	125,500	+0.42(+0.65%)
Jan 21, 2005	64.68	65.00	64.27	64.28	64,100	+0.09(+0.14%)
Jan 20, 2005	64.29	64.62	63.67	64.19	73,200	-0.64(-0.99%)
Jan 19, 2005	65.13	65.23	64.73	64.83	79,300	-0.15(-0.23%)
Jan 18, 2005	64.95	65.16	64.61	64.98	180,700	+0.67(+1.04%)
Jan 14, 2005	63.90	64.39	63.79	64.31	52,000	+0.51(+0.80%)
Jan 13, 2005	63.85	64.41	63.72	63.80	80,400	+0.25(+0.39%)
Jan 12, 2005	62.60	63.59	62.48	63.55	50,400	+0.97(+1.55%)
Jan 11, 2005	62.57	62.70	62.02	62.58	60,600	+0.09(+0.14%)
Jan 10, 2005	62.20	63.12	62.20	62.49	75,900	+0.35(+0.56%)
Jan 07, 2005	62.50	62.52	61.54	62.14	81,700	-0.46(-0.73%)
Jan 06, 2005	61.65	62.98	61.31	62.60	107,800	+1.13(+1.84%)
Jan 05, 2005	61.73	62.13	61.31	61.47	83,300	-0.34(-0.55%)
Jan 04, 2005	62.30	62.70	61.81	61.81	77,300	-0.37(-0.60%)
Jan 03, 2005	64.10	64.10	62.02	62.18	233,800	-2.12(-3.30%)
Dec 31, 2004	64.32	64.57	64.19	64.30	30,600	+0.02(+0.03%)
Dec 30, 2004	64.20	64.44	64.07	64.28	140,400	-0.06(-0.09%)
Dec 29, 2004	63.90	64.47	63.80	64.34	120,900	+0.31(+0.48%)
Dec 28, 2004	64.00	64.17	63.78	64.03	46,500	+0.39(+0.61%)
Dec 27, 2004	64.70	64.70	63.53	63.64	66,000	-1.06(-1.64%)
Dec 23, 2004	64.57	64.76	64.24	64.70	61,900	+0.34(+0.53%)
Dec 22, 2004	65.32	65.32	63.77	64.36	83,500	-0.88(-1.35%)
Dec 21, 2004	64.67	65.27	64.51	65.24	59,700	+0.64(+0.99%)
Dec 20, 2004	63.90	64.80	63.90	64.60	47,800	+0.65(+1.02%)
Dec 17, 2004	64.00	64.14	63.63	63.95	57,900	+0.05(+0.08%)
Dec 16, 2004	64.20	64.35	63.57	63.90	50,100	-0.68(-1.05%)
Dec 15, 2004	64.20	64.75	63.87	64.58	105,500	+0.41(+0.64%)
Dec 14, 2004	64.13	64.32	63.78	64.17	73,900	+0.18(+0.28%)
Dec 13, 2004	63.50	63.99	63.49	63.99	33,400	+1.00(+1.59%)
Dec 10, 2004	63.42	63.63	62.72	62.99	57,700	-0.21(-0.33%)
Dec 09, 2004	62.90	63.30	62.45	63.20	68,800	+0.47(+0.75%)
Dec 08, 2004	62.00	62.98	61.47	62.73	155,900	+0.23(+0.37%)
Dec 07, 2004	63.65	63.65	62.47	62.50	76,800	-1.13(-1.78%)
Dec 06, 2004	63.80	63.96	63.23	63.63	68,200	-0.07(-0.11%)
Dec 03, 2004	62.93	63.82	62.93	63.70	258,800	+0.62(+0.98%)
Dec 02, 2004	64.21	64.23	62.58	63.08	293,700	-1.70(-2.62%)

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.