US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	29.40	29.44	29.05	29.32	798,725	-0.11(-0.37%)
Oct 30, 2013	29.56	29.68	29.30	29.43	278,370	-0.10(-0.34%)
Oct 29, 2013	29.34	29.59	29.34	29.53	290,198	+0.25(+0.85%)
Oct 28, 2013	29.14	29.28	29.11	29.28	217,622	+0.13(+0.45%)
Oct 25, 2013	29.14	29.17	29.04	29.15	133,660	+0.06(+0.21%)
Oct 24, 2013	29.05	29.10	28.89	29.09	309,646	+0.06(+0.21%)
Oct 23, 2013	29.02	29.09	28.97	29.03	128,951	-0.12(-0.41%)
Oct 22, 2013	29.12	29.21	28.97	29.15	149,947	+0.12(+0.41%)
Oct 21, 2013	29.16	29.16	28.99	29.03	415,542	-0.09(-0.31%)
Oct 18, 2013	29.00	29.15	28.90	29.12	183,544	+0.26(+0.90%)
Oct 17, 2013	28.42	28.87	28.40	28.86	233,252	+0.48(+1.69%)
Oct 16, 2013	28.09	28.42	28.09	28.38	383,108	+0.37(+1.32%)
Oct 15, 2013	28.16	28.22	27.98	28.01	194,693	-0.11(-0.39%)
Oct 14, 2013	28.00	28.15	27.97	28.12	133,755	-0.01(-0.04%)
Oct 11, 2013	27.78	28.17	27.78	28.13	159,776	+0.28(+1.01%)
Oct 10, 2013	27.50	27.89	27.50	27.85	402,985	+0.54(+1.98%)
Oct 09, 2013	27.30	27.50	27.27	27.31	117,540	+0.03(+0.11%)
Oct 08, 2013	27.75	27.75	27.26	27.28	141,502	-0.41(-1.48%)
Oct 07, 2013	27.58	27.83	27.53	27.69	140,984	+0.00(+0.00%)
Oct 04, 2013	27.74	27.85	27.63	27.69	232,991	+0.07(+0.25%)
Oct 03, 2013	27.78	27.80	27.54	27.62	411,119	-0.24(-0.86%)
Oct 02, 2013	27.66	27.94	27.58	27.86	459,593	+0.03(+0.11%)
Oct 01, 2013	27.64	27.89	27.62	27.83	668,657	+0.25(+0.91%)
Sep 30, 2013	27.47	27.60	27.32	27.58	222,542	-0.08(-0.29%)
Sep 27, 2013	27.82	27.82	27.58	27.66	151,560	-0.20(-0.72%)
Sep 26, 2013	27.64	27.93	27.64	27.86	114,211	+0.21(+0.76%)
Sep 25, 2013	27.50	27.76	27.47	27.65	190,853	+0.13(+0.47%)
Sep 24, 2013	27.47	27.65	27.42	27.52	275,907	-0.18(-0.65%)
Sep 23, 2013	27.54	27.73	27.43	27.70	187,644	+0.11(+0.40%)
Sep 20, 2013	27.87	27.94	27.53	27.59	425,759	-0.28(-1.00%)
Sep 19, 2013	28.21	28.21	27.84	27.87	340,052	-0.06(-0.21%)
Sep 18, 2013	27.71	27.99	27.52	27.93	358,834	+0.26(+0.94%)
Sep 17, 2013	27.60	27.74	27.55	27.67	82,737	+0.13(+0.47%)
Sep 16, 2013	27.81	27.69	27.51	27.54	558,281	-0.12(-0.43%)
Sep 13, 2013	27.72	27.78	27.62	27.66	135,833	+0.02(+0.07%)
Sep 12, 2013	27.73	27.80	27.62	27.64	241,663	-0.13(-0.47%)
Sep 11, 2013	27.53	27.81	27.49	27.77	108,937	+0.20(+0.73%)
Sep 10, 2013	27.36	27.57	27.25	27.57	301,424	+0.36(+1.32%)
Sep 09, 2013	27.05	27.24	26.96	27.21	137,234	+0.32(+1.19%)
Sep 06, 2013	27.10	27.17	26.82	26.89	529,212	-0.06(-0.22%)
Sep 05, 2013	27.08	27.22	26.84	26.95	371,786	-0.11(-0.41%)
Sep 04, 2013	26.79	27.09	26.77	27.06	666,468	+0.22(+0.82%)
Sep 03, 2013	26.85	27.02	26.74	26.84	1,116,707	+0.04(+0.15%)
Aug 30, 2013	27.04	27.07	26.75	26.80	190,917	-0.24(-0.89%)
Aug 29, 2013	26.83	27.18	26.83	27.04	503,795	+0.25(+0.93%)
Aug 28, 2013	26.76	26.86	26.74	26.79	144,980	+0.00(+0.00%)
Aug 27, 2013	26.65	27.04	26.65	26.79	240,790	-0.31(-1.14%)
Aug 26, 2013	27.22	27.33	27.01	27.10	315,993	-0.12(-0.44%)
Aug 23, 2013	27.06	27.25	26.97	27.22	200,854	+0.27(+1.00%)
Aug 22, 2013	26.90	26.99	26.75	26.95	238,680	+0.18(+0.67%)
Aug 21, 2013	26.94	27.04	26.77	26.77	392,881	-0.23(-0.85%)
Aug 20, 2013	26.86	27.33	26.25	27.00	946,087	+0.25(+0.93%)
Aug 19, 2013	27.00	27.07	26.75	26.75	194,241	-0.37(-1.36%)
Aug 16, 2013	27.30	27.34	27.05	27.12	278,918	-0.23(-0.84%)
Aug 15, 2013	27.47	27.49	27.33	27.35	228,938	-0.30(-1.08%)
Aug 14, 2013	27.69	27.80	27.44	27.65	221,123	-0.15(-0.54%)
Aug 13, 2013	28.05	28.05	27.73	27.80	431,669	-0.15(-0.54%)
Aug 12, 2013	27.87	28.06	27.87	27.95	148,619	+0.01(+0.04%)
Aug 09, 2013	28.08	28.11	27.88	27.94	216,583	-0.02(-0.07%)
Aug 08, 2013	28.16	28.16	27.95	27.96	305,870	-0.15(-0.53%)
Aug 07, 2013	28.04	28.16	27.93	28.11	194,917	-0.01(-0.04%)
Aug 06, 2013	28.19	28.33	28.10	28.12	309,451	-0.24(-0.85%)
Aug 05, 2013	28.03	28.36	27.96	28.36	536,532	+0.32(+1.14%)
Aug 02, 2013	27.92	28.10	27.92	28.04	1,069,247	-0.02(-0.07%)

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.