US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	9.381	9.403	9.320	9.396	75,980	+0.00(+0.02%)
Aug 28, 2003	9.245	9.394	9.204	9.394	880,812	+0.19(+2.09%)
Aug 27, 2003	9.232	9.275	9.202	9.202	510,289	-0.00(-0.05%)
Aug 26, 2003	9.211	9.215	9.094	9.207	88,644	-0.01(-0.16%)
Aug 25, 2003	9.207	9.230	9.168	9.221	112,563	+0.02(+0.25%)
Aug 22, 2003	9.349	9.349	9.185	9.198	488,245	-0.12(-1.26%)
Aug 21, 2003	9.294	9.330	9.264	9.315	111,625	+0.05(+0.51%)
Aug 20, 2003	9.189	9.275	9.189	9.268	62,379	+0.07(+0.81%)
Aug 19, 2003	9.232	9.253	9.157	9.194	180,102	-0.02(-0.23%)
Aug 18, 2003	9.245	9.273	9.207	9.215	210,588	-0.02(-0.18%)
Aug 15, 2003	9.253	9.253	9.177	9.232	34,707	+0.01(+0.12%)
Aug 14, 2003	9.168	9.236	9.147	9.221	158,058	+0.07(+0.79%)
Aug 13, 2003	9.211	9.238	9.140	9.149	42,680	-0.02(-0.23%)
Aug 12, 2003	9.157	9.211	9.074	9.170	94,741	+0.04(+0.40%)
Aug 11, 2003	9.062	9.164	9.062	9.134	58,158	+0.09(+1.04%)
Aug 08, 2003	9.083	9.102	8.978	9.040	119,130	+0.01(+0.12%)
Aug 07, 2003	8.823	9.034	8.806	9.030	126,634	+0.20(+2.29%)
Aug 06, 2003	8.667	8.844	8.667	8.827	94,741	+0.12(+1.42%)
Aug 05, 2003	8.742	8.797	8.669	8.703	74,573	-0.04(-0.44%)
Aug 04, 2003	8.784	8.784	8.659	8.742	92,865	-0.08(-0.94%)
Aug 01, 2003	8.848	8.848	8.742	8.825	151,023	+0.01(+0.10%)
Jul 31, 2003	8.823	8.980	8.789	8.816	126,634	+0.04(+0.41%)
Jul 30, 2003	8.827	8.829	8.763	8.780	76,449	-0.02(-0.22%)
Jul 29, 2003	8.895	8.917	8.759	8.799	52,998	-0.13(-1.46%)
Jul 28, 2003	8.891	8.949	8.876	8.929	94,272	+0.04(+0.43%)
Jul 25, 2003	8.848	8.895	8.795	8.891	99,900	+0.06(+0.63%)
Jul 24, 2003	8.955	8.978	8.836	8.836	63,786	-0.09(-0.96%)
Jul 23, 2003	8.944	8.980	8.872	8.921	53,467	-0.01(-0.17%)
Jul 22, 2003	8.976	9.019	8.912	8.936	85,360	-0.01(-0.17%)
Jul 21, 2003	9.089	9.098	8.938	8.951	188,544	-0.10(-1.15%)
Jul 18, 2003	8.934	9.076	8.893	9.055	73,635	+0.17(+1.90%)
Jul 17, 2003	8.806	8.908	8.763	8.887	126,165	+0.11(+1.24%)
Jul 16, 2003	8.906	8.906	8.778	8.778	124,289	-0.07(-0.84%)
Jul 15, 2003	8.966	8.978	8.850	8.853	604,092	-0.10(-1.10%)
Jul 14, 2003	9.094	9.102	8.942	8.951	98,962	-0.12(-1.27%)
Jul 11, 2003	9.023	9.096	8.989	9.066	62,848	+0.06(+0.66%)
Jul 10, 2003	9.098	9.098	8.942	9.006	69,883	-0.13(-1.47%)
Jul 09, 2003	9.083	9.177	9.079	9.140	88,175	+0.07(+0.75%)
Jul 08, 2003	9.074	9.113	9.030	9.072	158,996	-0.01(-0.14%)
Jul 07, 2003	9.147	9.147	9.059	9.085	111,156	-0.06(-0.63%)
Jul 03, 2003	9.143	9.168	9.094	9.143	19,698	-0.02(-0.23%)
Jul 02, 2003	9.168	9.183	9.083	9.164	263,587	-0.01(-0.12%)
Jul 01, 2003	9.104	9.187	9.021	9.175	105,059	-0.03(-0.35%)
Jun 30, 2003	9.253	9.281	9.149	9.207	115,846	+0.01(+0.12%)
Jun 27, 2003	9.253	9.313	9.196	9.196	347,071	-0.04(-0.39%)
Jun 26, 2003	9.283	9.347	9.232	9.232	314,709	-0.10(-1.10%)
Jun 25, 2003	9.307	9.422	9.290	9.334	357,859	+0.05(+0.57%)
Jun 24, 2003	9.292	9.339	9.266	9.281	116,316	-0.04(-0.48%)
Jun 23, 2003	9.349	9.358	9.232	9.326	78,794	+0.03(+0.30%)
Jun 20, 2003	9.415	9.415	9.298	9.298	30,486	-0.06(-0.64%)
Jun 19, 2003	9.360	9.413	9.315	9.358	159,934	+0.03(+0.27%)
Jun 18, 2003	9.360	9.403	9.275	9.332	123,820	-0.03(-0.30%)
Jun 17, 2003	9.456	9.456	9.337	9.360	98,962	-0.07(-0.79%)
Jun 16, 2003	9.450	9.492	9.351	9.435	262,180	-0.03(-0.36%)
Jun 13, 2003	9.616	9.616	9.409	9.469	117,254	-0.19(-2.01%)
Jun 12, 2003	9.829	9.829	9.584	9.663	239,667	-0.09(-0.87%)
Jun 11, 2003	9.531	9.750	9.520	9.748	190,889	+0.32(+3.44%)
Jun 10, 2003	9.477	9.501	9.411	9.424	102,714	+0.04(+0.41%)
Jun 09, 2003	9.424	9.443	9.360	9.386	70,352	-0.05(-0.56%)
Jun 06, 2003	9.467	9.565	9.381	9.439	128,510	-0.05(-0.56%)
Jun 05, 2003	9.467	9.503	9.392	9.492	301,577	+0.00(+0.00%)
Jun 04, 2003	9.403	9.499	9.381	9.492	575,013	+0.07(+0.75%)
Jun 03, 2003	9.349	9.422	9.279	9.422	112,094	+0.10(+1.12%)

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.