US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.31	20.36	20.15	20.26	490,428	-0.26(-1.25%)
Mar 30, 2006	20.61	20.69	20.43	20.51	554,575	+0.01(+0.03%)
Mar 29, 2006	20.26	20.53	20.26	20.51	570,043	+0.23(+1.13%)
Mar 28, 2006	20.32	20.48	20.22	20.28	466,316	+0.12(+0.60%)
Mar 27, 2006	19.98	20.21	19.88	20.16	261,137	+0.09(+0.44%)
Mar 24, 2006	19.91	20.19	19.91	20.07	322,554	+0.11(+0.55%)
Mar 23, 2006	19.85	20.00	19.83	19.96	425,826	+0.25(+1.27%)
Mar 22, 2006	19.56	19.94	19.56	19.71	535,467	+0.12(+0.63%)
Mar 21, 2006	19.56	19.86	19.54	19.58	293,438	-0.06(-0.32%)
Mar 20, 2006	19.91	20.06	19.64	19.65	361,224	-0.36(-1.82%)
Mar 17, 2006	20.26	20.29	20.00	20.01	811,618	-0.20(-1.01%)
Mar 16, 2006	19.91	20.29	19.83	20.22	439,474	+0.29(+1.44%)
Mar 15, 2006	19.76	19.94	19.69	19.93	203,814	+0.10(+0.51%)
Mar 14, 2006	19.51	19.86	19.38	19.83	808,888	+0.35(+1.81%)
Mar 13, 2006	19.10	19.51	19.10	19.48	1,029,990	+0.38(+1.97%)
Mar 10, 2006	18.97	19.23	18.86	19.10	420,822	+0.07(+0.39%)
Mar 09, 2006	19.35	19.45	19.03	19.03	399,439	-0.23(-1.20%)
Mar 08, 2006	19.09	19.42	18.92	19.26	1,516,779	+0.02(+0.11%)
Mar 07, 2006	19.44	19.45	19.12	19.24	806,158	-0.32(-1.64%)
Mar 06, 2006	20.07	20.07	19.54	19.56	881,679	-0.55(-2.71%)
Mar 03, 2006	20.08	20.29	20.01	20.10	196,990	-0.01(-0.03%)
Mar 02, 2006	19.83	20.17	19.83	20.11	418,547	+0.29(+1.49%)
Mar 01, 2006	19.64	19.85	19.62	19.81	1,231,985	+0.27(+1.40%)
Feb 28, 2006	19.69	19.59	19.37	19.54	390,795	-0.15(-0.74%)
Feb 27, 2006	19.95	19.97	19.68	19.69	1,074,574	-0.29(-1.47%)
Feb 24, 2006	20.05	20.13	19.96	19.98	239,299	+0.22(+1.11%)
Feb 23, 2006	19.79	19.99	19.57	19.76	485,423	-0.04(-0.20%)
Feb 22, 2006	20.08	20.08	19.71	19.80	1,287,033	-0.32(-1.57%)
Feb 21, 2006	20.17	20.26	19.99	20.12	466,316	+0.36(+1.82%)
Feb 17, 2006	19.83	19.85	19.65	19.76	514,540	+0.14(+0.69%)
Feb 16, 2006	19.39	19.62	19.39	19.62	1,423,516	+0.37(+1.93%)
Feb 15, 2006	19.43	19.56	19.10	19.25	760,209	-0.09(-0.49%)
Feb 14, 2006	19.23	19.50	19.15	19.34	774,312	-0.19(-0.96%)
Feb 13, 2006	19.64	19.83	19.42	19.53	2,299,281	-0.05(-0.28%)
Feb 10, 2006	19.73	19.82	19.27	19.58	1,923,043	-0.05(-0.23%)
Feb 09, 2006	20.24	20.40	19.61	19.63	895,327	-0.47(-2.35%)
Feb 08, 2006	20.11	20.17	19.72	20.10	1,061,381	+0.00(+0.01%)
Feb 07, 2006	20.54	20.54	20.02	20.10	778,407	-0.78(-3.74%)
Feb 06, 2006	20.88	21.02	20.72	20.88	1,039,544	+0.34(+1.67%)
Feb 03, 2006	20.71	20.75	20.44	20.54	452,213	-0.17(-0.82%)
Feb 02, 2006	20.90	20.97	20.44	20.71	590,970	-0.19(-0.93%)
Feb 01, 2006	21.37	21.49	20.89	20.90	616,902	-0.42(-1.98%)
Jan 31, 2006	21.43	21.46	21.25	21.32	2,439,858	-0.13(-0.62%)
Jan 30, 2006	21.32	21.57	21.26	21.46	437,654	+0.49(+2.33%)
Jan 27, 2006	20.90	21.05	20.80	20.97	1,640,068	+0.31(+1.48%)
Jan 26, 2006	20.66	20.71	20.30	20.66	699,247	+0.03(+0.13%)
Jan 25, 2006	21.14	21.18	20.44	20.64	2,659,595	-0.42(-1.97%)
Jan 24, 2006	20.97	21.24	20.97	21.05	547,751	-0.13(-0.61%)
Jan 23, 2006	20.95	21.28	20.77	21.18	1,355,274	+0.27(+1.28%)
Jan 20, 2006	21.13	21.35	20.80	20.91	1,598,214	-0.01(-0.03%)
Jan 19, 2006	20.48	20.93	20.42	20.92	674,680	+0.44(+2.12%)
Jan 18, 2006	20.78	20.78	20.23	20.49	1,993,559	-0.31(-1.47%)
Jan 17, 2006	20.59	20.79	20.58	20.79	542,291	+0.48(+2.36%)
Jan 13, 2006	20.08	20.36	20.07	20.31	797,514	+0.26(+1.32%)
Jan 12, 2006	20.28	20.49	20.03	20.05	435,380	-0.14(-0.69%)
Jan 11, 2006	20.11	20.29	19.83	20.19	775,677	+0.08(+0.38%)
Jan 10, 2006	19.87	20.21	19.87	20.11	224,741	+0.18(+0.93%)
Jan 09, 2006	20.01	20.03	19.78	19.93	333,928	+0.01(+0.06%)
Jan 06, 2006	19.73	19.99	19.69	19.91	746,561	+0.45(+2.30%)
Jan 05, 2006	19.61	19.66	19.30	19.47	748,380	-0.26(-1.32%)
Jan 04, 2006	19.57	19.75	19.42	19.73	496,342	+0.09(+0.44%)

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.