US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.63	27.84	27.55	27.67	359,942	+0.05(+0.17%)
Jul 28, 2017	27.55	27.92	27.54	27.63	510,983	-0.08(-0.30%)
Jul 27, 2017	27.42	27.71	27.31	27.71	664,208	+0.29(+1.06%)
Jul 26, 2017	27.52	27.74	27.34	27.42	552,118	+0.01(+0.03%)
Jul 25, 2017	27.26	27.61	27.26	27.42	606,715	+0.37(+1.38%)
Jul 24, 2017	27.17	27.19	27.00	27.04	325,855	-0.09(-0.34%)
Jul 21, 2017	27.29	27.42	27.08	27.13	385,821	-0.26(-0.95%)
Jul 20, 2017	27.65	27.74	27.33	27.39	603,324	-0.11(-0.39%)
Jul 19, 2017	27.10	27.52	26.99	27.50	443,503	+0.43(+1.58%)
Jul 18, 2017	27.33	27.38	26.97	27.07	526,774	-0.13(-0.48%)
Jul 17, 2017	27.23	27.41	27.19	27.20	488,806	-0.06(-0.22%)
Jul 14, 2017	27.12	27.31	27.09	27.26	391,730	+0.15(+0.56%)
Jul 13, 2017	26.96	27.11	26.84	27.11	506,685	+0.15(+0.57%)
Jul 12, 2017	27.17	27.25	26.87	26.96	790,881	+0.07(+0.26%)
Jul 11, 2017	26.77	26.99	26.62	26.89	405,407	+0.16(+0.60%)
Jul 10, 2017	26.63	26.80	26.54	26.73	700,063	+0.09(+0.34%)
Jul 07, 2017	26.64	26.67	26.33	26.64	733,580	-0.02(-0.09%)
Jul 06, 2017	27.07	27.12	26.63	26.66	997,455	-0.31(-1.16%)
Jul 05, 2017	27.45	27.51	26.90	26.97	808,604	-0.59(-2.16%)
Jul 03, 2017	27.10	27.70	27.10	27.57	546,450	+0.52(+1.92%)
Jun 30, 2017	27.10	27.18	26.89	27.05	953,671	+0.13(+0.48%)
Jun 29, 2017	26.94	27.24	26.89	26.92	944,332	+0.05(+0.17%)
Jun 28, 2017	26.79	27.05	26.76	26.87	694,805	+0.14(+0.54%)
Jun 27, 2017	26.85	27.00	26.73	26.73	547,819	-0.04(-0.15%)
Jun 26, 2017	26.90	26.97	26.66	26.77	428,355	-0.05(-0.17%)
Jun 23, 2017	26.59	26.84	26.53	26.82	455,365	+0.22(+0.83%)
Jun 22, 2017	26.65	26.84	26.48	26.60	2,036,383	+0.01(+0.03%)
Jun 21, 2017	26.96	27.13	26.47	26.59	1,541,625	-0.45(-1.65%)
Jun 20, 2017	27.12	27.13	26.74	27.04	931,229	-0.37(-1.35%)
Jun 19, 2017	27.54	27.57	27.35	27.41	673,979	-0.16(-0.58%)
Jun 16, 2017	27.29	27.57	27.12	27.57	681,399	+0.45(+1.68%)
Jun 15, 2017	27.22	27.39	27.01	27.11	1,750,632	-0.25(-0.91%)
Jun 14, 2017	27.84	27.86	27.19	27.36	1,135,699	-0.58(-2.09%)
Jun 13, 2017	27.78	27.97	27.66	27.94	1,487,067	+0.23(+0.85%)
Jun 12, 2017	27.72	27.99	27.65	27.71	1,634,247	+0.17(+0.63%)
Jun 09, 2017	26.91	27.61	26.91	27.54	1,680,943	+0.70(+2.63%)
Jun 08, 2017	26.84	27.06	26.81	26.83	822,460	-0.09(-0.34%)
Jun 07, 2017	27.27	27.41	26.78	26.92	944,155	-0.47(-1.71%)
Jun 06, 2017	27.00	27.44	26.97	27.39	1,134,001	+0.32(+1.17%)
Jun 05, 2017	26.91	27.16	26.91	27.07	545,443	+0.08(+0.28%)
Jun 02, 2017	27.21	27.22	26.90	27.00	1,231,583	-0.37(-1.36%)
Jun 01, 2017	27.16	27.45	27.10	27.37	801,128	+0.21(+0.78%)
May 31, 2017	27.11	27.23	27.00	27.16	1,542,095	-0.11(-0.42%)
May 30, 2017	27.51	27.51	27.27	27.27	653,466	-0.38(-1.37%)
May 26, 2017	27.68	27.72	27.52	27.65	338,969	+0.01(+0.03%)
May 25, 2017	28.15	28.41	27.57	27.64	661,313	-0.56(-1.99%)
May 24, 2017	28.32	28.39	28.06	28.20	356,501	-0.11(-0.40%)
May 23, 2017	28.32	28.38	28.21	28.32	265,216	+0.04(+0.13%)
May 22, 2017	28.50	28.50	28.19	28.28	259,841	-0.08(-0.29%)
May 19, 2017	28.10	28.42	28.06	28.36	429,042	+0.39(+1.38%)
May 18, 2017	27.85	28.11	27.75	27.97	593,830	-0.02(-0.08%)
May 17, 2017	28.12	28.35	27.98	28.00	756,240	-0.30(-1.04%)
May 16, 2017	28.54	28.54	28.19	28.29	382,315	-0.12(-0.43%)
May 15, 2017	28.65	28.69	28.34	28.41	624,900	+0.20(+0.70%)
May 12, 2017	28.26	28.32	28.13	28.22	533,852	-0.07(-0.24%)
May 11, 2017	28.47	28.51	28.24	28.28	656,944	-0.07(-0.24%)
May 10, 2017	28.15	28.47	28.11	28.35	787,067	+0.39(+1.38%)
May 09, 2017	28.22	28.24	27.87	27.97	985,897	-0.25(-0.89%)
May 08, 2017	28.02	28.25	27.96	28.22	738,951	+0.18(+0.65%)
May 05, 2017	27.55	28.05	27.51	28.03	1,114,660	+0.55(+2.01%)
May 04, 2017	27.91	27.91	27.34	27.48	2,157,110	-0.62(-2.21%)
May 03, 2017	27.95	28.22	27.88	28.10	1,080,794	+0.11(+0.38%)
May 02, 2017	28.22	28.31	27.88	28.00	588,610	-0.16(-0.57%)

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.