US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.26	36.54	36.15	36.32	274,265	+0.06(+0.17%)
Jul 28, 2017	36.15	36.64	36.14	36.26	389,354	-0.11(-0.30%)
Jul 27, 2017	35.98	36.36	35.84	36.37	506,107	+0.38(+1.06%)
Jul 26, 2017	36.12	36.41	35.88	35.99	420,698	+0.01(+0.03%)
Jul 25, 2017	35.77	36.23	35.77	35.98	462,299	+0.49(+1.38%)
Jul 24, 2017	35.66	35.68	35.43	35.49	248,292	-0.12(-0.34%)
Jul 21, 2017	35.81	35.99	35.54	35.61	293,984	-0.34(-0.95%)
Jul 20, 2017	36.29	36.40	35.87	35.95	459,715	-0.14(-0.39%)
Jul 19, 2017	35.57	36.12	35.42	36.09	337,936	+0.56(+1.58%)
Jul 18, 2017	35.87	35.93	35.40	35.53	401,386	-0.17(-0.48%)
Jul 17, 2017	35.73	35.97	35.68	35.70	372,456	-0.08(-0.22%)
Jul 14, 2017	35.59	35.84	35.55	35.78	298,487	+0.20(+0.56%)
Jul 13, 2017	35.38	35.58	35.23	35.58	386,079	+0.20(+0.57%)
Jul 12, 2017	35.66	35.76	35.26	35.38	602,628	+0.09(+0.26%)
Jul 11, 2017	35.13	35.42	34.93	35.29	308,908	+0.21(+0.60%)
Jul 10, 2017	34.95	35.17	34.83	35.08	533,427	+0.12(+0.34%)
Jul 07, 2017	34.96	35.00	34.55	34.96	558,966	-0.03(-0.09%)
Jul 06, 2017	35.52	35.59	34.94	34.99	760,031	-0.41(-1.16%)
Jul 05, 2017	36.02	36.11	35.30	35.40	616,132	-0.78(-2.16%)
Jul 03, 2017	35.57	36.35	35.57	36.18	416,379	+0.68(+1.92%)
Jun 30, 2017	35.56	35.67	35.29	35.50	726,669	+0.17(+0.48%)
Jun 29, 2017	35.36	35.75	35.28	35.33	719,553	+0.06(+0.17%)
Jun 28, 2017	35.16	35.50	35.12	35.27	529,421	+0.19(+0.54%)
Jun 27, 2017	35.24	35.44	35.08	35.08	417,422	-0.26(-0.74%)
Jun 26, 2017	35.51	35.60	35.19	35.34	324,477	-0.06(-0.17%)
Jun 23, 2017	35.10	35.43	35.02	35.40	344,937	+0.29(+0.83%)
Jun 22, 2017	35.18	35.43	34.96	35.11	1,542,551	+0.01(+0.03%)
Jun 21, 2017	35.59	35.82	34.94	35.10	1,167,774	-0.59(-1.65%)
Jun 20, 2017	35.80	35.81	35.30	35.69	705,402	-0.49(-1.35%)
Jun 19, 2017	36.35	36.40	36.10	36.18	510,536	-0.21(-0.58%)
Jun 16, 2017	36.02	36.39	35.80	36.39	516,157	+0.60(+1.68%)
Jun 15, 2017	35.94	36.16	35.66	35.79	1,326,096	-0.33(-0.91%)
Jun 14, 2017	36.75	36.78	35.89	36.12	860,287	-0.77(-2.09%)
Jun 13, 2017	36.68	36.93	36.51	36.89	1,126,447	+0.31(+0.85%)
Jun 12, 2017	36.59	36.95	36.50	36.58	1,237,935	+0.23(+0.63%)
Jun 09, 2017	35.52	36.45	35.52	36.35	1,273,307	+0.93(+2.63%)
Jun 08, 2017	35.43	35.72	35.39	35.42	623,010	-0.12(-0.34%)
Jun 07, 2017	36.00	36.19	35.35	35.54	715,193	-0.62(-1.71%)
Jun 06, 2017	35.65	36.22	35.61	36.16	859,001	+0.42(+1.18%)
Jun 05, 2017	35.52	35.86	35.52	35.74	413,171	+0.10(+0.28%)
Jun 02, 2017	35.92	35.94	35.51	35.64	932,919	-0.49(-1.36%)
Jun 01, 2017	35.85	36.24	35.77	36.13	606,851	+0.28(+0.78%)
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%)

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.