US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.72	17.72	17.44	17.45	210,587	-0.19(-1.06%)
Jul 28, 2005	17.70	17.72	17.46	17.63	339,098	+0.07(+0.42%)
Jul 27, 2005	17.55	17.58	17.33	17.56	319,399	+0.06(+0.33%)
Jul 26, 2005	17.55	17.58	17.42	17.50	413,671	-0.13(-0.75%)
Jul 25, 2005	17.43	17.69	17.33	17.63	512,633	+0.21(+1.22%)
Jul 22, 2005	17.12	17.42	17.12	17.42	410,857	+0.58(+3.44%)
Jul 21, 2005	16.93	17.06	16.76	16.84	327,841	-0.18(-1.08%)
Jul 20, 2005	16.99	17.06	16.78	17.02	276,250	+0.03(+0.16%)
Jul 19, 2005	16.76	17.00	16.68	17.00	463,856	+0.32(+1.93%)
Jul 18, 2005	16.71	16.74	16.56	16.67	404,760	-0.04(-0.22%)
Jul 15, 2005	16.88	16.94	16.67	16.71	509,819	-0.10(-0.61%)
Jul 14, 2005	17.26	17.30	16.71	16.81	575,482	-0.39(-2.29%)
Jul 13, 2005	17.27	17.32	17.14	17.21	332,062	-0.08(-0.48%)
Jul 12, 2005	17.21	17.37	17.11	17.29	381,309	+0.14(+0.83%)
Jul 11, 2005	16.87	17.16	16.84	17.15	270,621	+0.11(+0.63%)
Jul 08, 2005	17.22	17.27	16.90	17.04	677,258	-0.10(-0.56%)
Jul 07, 2005	16.84	17.14	16.73	17.14	732,133	+0.16(+0.97%)
Jul 06, 2005	17.37	17.39	16.88	16.97	689,921	-0.29(-1.66%)
Jul 05, 2005	16.89	17.26	16.88	17.26	920,208	+0.52(+3.10%)
Jul 01, 2005	16.45	16.75	16.45	16.74	320,806	+0.32(+1.96%)
Jun 30, 2005	16.59	16.69	16.40	16.42	983,056	-0.13(-0.81%)
Jun 29, 2005	16.52	16.66	16.42	16.55	828,281	-0.05(-0.30%)
Jun 28, 2005	16.78	16.86	16.59	16.60	641,144	-0.28(-1.67%)
Jun 27, 2005	16.72	16.89	16.72	16.88	799,671	+0.27(+1.62%)
Jun 24, 2005	16.75	16.81	16.60	16.61	344,726	-0.08(-0.49%)
Jun 23, 2005	16.78	17.04	16.69	16.69	622,383	-0.06(-0.38%)
Jun 22, 2005	16.82	16.85	16.53	16.76	499,032	+0.09(+0.55%)
Jun 21, 2005	16.99	17.01	16.67	16.67	401,477	-0.35(-2.03%)
Jun 20, 2005	17.08	17.10	16.88	17.01	659,904	-0.04(-0.23%)
Jun 17, 2005	17.01	17.06	16.84	17.05	984,463	+0.24(+1.43%)
Jun 16, 2005	16.57	16.81	16.55	16.81	1,266,341	+0.30(+1.85%)
Jun 15, 2005	16.41	16.53	16.35	16.50	258,896	+0.20(+1.24%)
Jun 14, 2005	16.22	16.36	16.21	16.30	205,428	+0.06(+0.34%)
Jun 13, 2005	16.19	16.31	16.10	16.25	227,472	+0.03(+0.16%)
Jun 10, 2005	16.23	16.25	16.03	16.22	464,325	+0.01(+0.08%)
Jun 09, 2005	15.82	16.21	15.68	16.21	580,172	+0.45(+2.83%)
Jun 08, 2005	15.78	16.02	15.67	15.76	568,915	+0.03(+0.16%)
Jun 07, 2005	15.85	15.99	15.74	15.74	405,229	-0.14(-0.89%)
Jun 06, 2005	15.88	15.91	15.75	15.88	402,884	+0.04(+0.26%)
Jun 03, 2005	15.84	15.90	15.72	15.84	257,020	+0.08(+0.50%)
Jun 02, 2005	15.70	15.83	15.61	15.76	262,179	+0.00(+0.01%)
Jun 01, 2005	15.56	15.80	15.54	15.76	850,794	+0.29(+1.89%)
May 31, 2005	15.63	15.63	15.40	15.46	928,650	-0.14(-0.93%)
May 27, 2005	15.38	15.61	15.38	15.61	383,654	+0.25(+1.64%)
May 26, 2005	15.28	15.39	15.28	15.36	258,427	+0.10(+0.64%)
May 25, 2005	15.10	15.33	14.97	15.26	747,141	+0.20(+1.36%)
May 24, 2005	15.01	15.08	14.95	15.05	252,799	+0.09(+0.58%)
May 23, 2005	14.82	15.03	14.78	14.97	418,361	+0.23(+1.55%)
May 20, 2005	14.87	14.92	14.72	14.74	376,619	-0.13(-0.85%)
May 19, 2005	14.62	14.87	14.58	14.87	613,003	+0.28(+1.89%)
May 18, 2005	14.72	14.86	14.52	14.59	903,792	+0.03(+0.19%)
May 17, 2005	14.45	14.65	14.39	14.56	997,126	+0.22(+1.56%)
May 16, 2005	14.37	14.41	14.12	14.34	1,527,114	-0.08(-0.58%)
May 13, 2005	14.71	14.75	14.37	14.42	1,663,128	-0.27(-1.84%)
May 12, 2005	15.21	15.22	14.65	14.69	781,379	-0.62(-4.07%)
May 11, 2005	15.22	15.32	15.13	15.32	391,158	+0.11(+0.74%)
May 10, 2005	15.45	15.45	15.18	15.20	360,203	-0.25(-1.60%)
May 09, 2005	15.30	15.45	15.28	15.45	305,798	+0.19(+1.27%)
May 06, 2005	15.44	15.48	15.24	15.26	464,794	-0.05(-0.33%)
May 05, 2005	15.22	15.38	15.15	15.31	963,826	+0.16(+1.07%)
May 04, 2005	15.01	15.15	14.87	15.14	1,056,222	+0.18(+1.21%)
May 03, 2005	15.19	15.21	14.93	14.96	868,616	-0.35(-2.27%)

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.