US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	35.79	35.95	35.64	35.85	1,168,130	-0.15(-0.42%)
May 30, 2017	36.32	36.32	36.00	36.00	494,998	-0.50(-1.37%)
May 26, 2017	36.54	36.59	36.33	36.50	256,768	+0.01(+0.03%)
May 25, 2017	37.16	37.51	36.39	36.49	500,942	-0.74(-1.99%)
May 24, 2017	37.38	37.48	37.04	37.23	270,048	-0.15(-0.40%)
May 23, 2017	37.39	37.46	37.24	37.38	200,900	+0.05(+0.13%)
May 22, 2017	37.63	37.63	37.21	37.33	196,829	-0.11(-0.29%)
May 19, 2017	37.09	37.52	37.05	37.44	324,998	+0.51(+1.38%)
May 18, 2017	36.77	37.11	36.63	36.93	449,824	-0.03(-0.08%)
May 17, 2017	37.12	37.42	36.94	36.96	572,849	-0.39(-1.04%)
May 16, 2017	37.68	37.68	37.21	37.35	289,602	-0.16(-0.43%)
May 15, 2017	37.82	37.87	37.41	37.51	473,359	+0.26(+0.70%)
May 12, 2017	37.31	37.39	37.13	37.25	404,391	-0.09(-0.24%)
May 11, 2017	37.58	37.64	37.28	37.34	497,632	-0.09(-0.24%)
May 10, 2017	37.16	37.59	37.11	37.43	596,200	+0.51(+1.38%)
May 09, 2017	37.25	37.28	36.79	36.92	746,813	-0.33(-0.89%)
May 08, 2017	36.99	37.29	36.91	37.25	559,752	+0.24(+0.65%)
May 05, 2017	36.37	37.03	36.32	37.01	844,350	+0.73(+2.01%)
May 04, 2017	36.84	36.85	36.09	36.28	1,634,001	-0.82(-2.21%)
May 03, 2017	36.90	37.25	36.80	37.10	818,697	+0.14(+0.38%)
May 02, 2017	37.25	37.37	36.81	36.96	445,870	-0.21(-0.56%)
May 01, 2017	37.27	37.34	37.08	37.17	296,290	-0.11(-0.30%)
Apr 28, 2017	37.62	37.63	37.22	37.28	360,321	+0.03(+0.08%)
Apr 27, 2017	37.46	37.47	36.87	37.25	480,740	-0.45(-1.19%)
Apr 26, 2017	37.60	38.20	37.60	37.70	652,475	-0.12(-0.32%)
Apr 25, 2017	37.53	37.88	37.44	37.82	852,390	+0.39(+1.04%)
Apr 24, 2017	37.48	37.61	37.34	37.43	535,564	+0.20(+0.54%)
Apr 21, 2017	37.29	37.42	37.04	37.23	910,557	-0.18(-0.48%)
Apr 20, 2017	37.37	37.68	37.32	37.41	982,037	+0.15(+0.40%)
Apr 19, 2017	37.98	37.99	37.15	37.26	748,142	-0.56(-1.48%)
Apr 18, 2017	38.00	38.27	37.74	37.82	671,840	-0.34(-0.89%)
Apr 17, 2017	38.10	38.22	38.00	38.16	683,761	+0.08(+0.21%)
Apr 13, 2017	38.81	38.87	38.02	38.08	1,088,393	-0.74(-1.91%)
Apr 12, 2017	38.99	39.31	38.72	38.82	645,010	-0.23(-0.59%)
Apr 11, 2017	39.04	39.08	38.62	39.05	544,009	-0.02(-0.05%)
Apr 10, 2017	38.99	39.21	38.86	39.07	635,135	+0.35(+0.90%)
Apr 07, 2017	38.92	39.00	38.67	38.72	860,005	-0.19(-0.49%)
Apr 06, 2017	38.75	38.98	38.62	38.91	401,579	+0.37(+0.96%)
Apr 05, 2017	39.05	39.40	38.52	38.54	995,707	-0.22(-0.57%)
Apr 04, 2017	38.52	38.76	38.17	38.76	587,609	+0.29(+0.75%)
Apr 03, 2017	38.55	38.63	38.06	38.47	1,118,904	-0.07(-0.18%)
Mar 31, 2017	38.55	38.72	38.33	38.54	702,826	-0.08(-0.21%)
Mar 30, 2017	38.70	38.87	38.43	38.62	888,677	+0.11(+0.29%)
Mar 29, 2017	37.99	38.53	37.88	38.51	917,895	+0.53(+1.40%)
Mar 28, 2017	37.57	38.07	37.43	37.98	807,462	+0.53(+1.42%)
Mar 27, 2017	37.17	37.55	37.17	37.45	1,022,117	-0.14(-0.37%)
Mar 24, 2017	37.79	37.88	37.54	37.59	1,008,901	-0.37(-0.97%)
Mar 23, 2017	38.02	38.26	37.92	37.96	775,593	-0.14(-0.37%)
Mar 22, 2017	38.00	38.26	37.88	38.10	1,224,426	-0.05(-0.13%)
Mar 21, 2017	38.53	38.66	38.05	38.15	979,441	-0.33(-0.86%)
Mar 20, 2017	38.38	38.53	38.17	38.48	576,080	-0.08(-0.21%)
Mar 17, 2017	38.70	38.78	38.53	38.56	711,723	+0.01(+0.03%)
Mar 16, 2017	38.86	38.87	38.46	38.55	752,091	-0.25(-0.64%)
Mar 15, 2017	38.28	38.89	38.15	38.80	816,333	+0.85(+2.24%)
Mar 14, 2017	38.08	38.11	37.62	37.95	1,227,551	-0.46(-1.20%)
Mar 13, 2017	38.32	38.61	38.28	38.41	814,347	+0.00(+0.00%)
Mar 10, 2017	38.74	38.76	38.18	38.41	812,864	-0.04(-0.10%)
Mar 09, 2017	38.04	38.46	37.80	38.45	1,107,611	+0.24(+0.63%)
Mar 08, 2017	39.11	39.30	38.20	38.21	1,414,520	-1.05(-2.67%)
Mar 07, 2017	39.75	39.82	39.23	39.26	650,459	-0.35(-0.88%)
Mar 06, 2017	39.45	39.64	39.30	39.61	744,411	+0.12(+0.30%)
Mar 03, 2017	39.66	39.81	39.43	39.49	452,225	-0.14(-0.35%)
Mar 02, 2017	39.78	40.02	39.61	39.63	410,084	-0.40(-1.00%)

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.