US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	23.97	24.10	23.85	23.87	590,383	-0.18(-0.75%)
Feb 27, 2013	23.99	24.10	23.91	24.05	137,698	+0.06(+0.25%)
Feb 26, 2013	24.11	24.15	23.95	23.99	171,497	-0.05(-0.21%)
Feb 25, 2013	24.45	24.57	24.03	24.04	199,488	-0.33(-1.35%)
Feb 22, 2013	24.07	24.40	24.07	24.37	236,266	+0.35(+1.46%)
Feb 21, 2013	24.03	24.05	23.81	24.02	219,240	-0.06(-0.25%)
Feb 20, 2013	24.31	24.35	24.02	24.08	673,422	-0.25(-1.03%)
Feb 19, 2013	24.24	24.40	24.24	24.33	278,010	+0.13(+0.54%)
Feb 15, 2013	24.13	24.34	24.13	24.20	232,373	+0.00(+0.00%)
Feb 14, 2013	24.39	24.39	24.10	24.20	511,441	-0.61(-2.46%)
Feb 13, 2013	24.92	24.98	24.73	24.81	437,983	-0.07(-0.28%)
Feb 12, 2013	24.86	25.00	24.79	24.88	388,241	-0.08(-0.32%)
Feb 11, 2013	25.03	25.05	24.96	24.96	136,903	-0.11(-0.44%)
Feb 08, 2013	25.04	25.12	25.00	25.07	260,268	+0.09(+0.36%)
Feb 07, 2013	25.00	25.04	24.81	24.98	193,833	-0.06(-0.24%)
Feb 06, 2013	24.88	25.05	24.83	25.04	178,497	+0.11(+0.44%)
Feb 04, 2013	25.04	25.09	24.90	24.93	149,980	-0.22(-0.87%)
Feb 01, 2013	25.09	25.27	25.07	25.15	478,277	+0.18(+0.72%)
Jan 31, 2013	24.66	24.99	24.64	24.97	739,241	+0.28(+1.13%)
Jan 30, 2013	24.91	24.95	24.68	24.69	317,217	-0.25(-1.00%)
Jan 29, 2013	24.80	24.97	24.76	24.94	251,762	+0.13(+0.52%)
Jan 28, 2013	24.82	24.86	24.72	24.81	1,014,257	+0.06(+0.24%)
Jan 25, 2013	24.93	24.95	24.66	24.75	320,372	-0.07(-0.28%)
Jan 24, 2013	24.83	24.96	24.76	24.82	139,390	+0.04(+0.16%)
Jan 23, 2013	24.73	24.85	24.70	24.78	351,446	+0.03(+0.12%)
Jan 22, 2013	24.51	24.77	24.46	24.75	311,330	+0.27(+1.10%)
Jan 18, 2013	24.17	24.49	24.17	24.48	917,517	+0.18(+0.74%)
Jan 17, 2013	24.29	24.36	24.19	24.30	222,026	+0.06(+0.25%)
Jan 16, 2013	24.25	24.30	24.12	24.24	424,679	-0.08(-0.33%)
Jan 15, 2013	24.46	24.51	24.24	24.32	728,417	-0.25(-1.02%)
Jan 14, 2013	24.65	24.97	24.51	24.57	106,404	-0.19(-0.77%)
Jan 11, 2013	24.84	24.86	24.71	24.76	268,956	-0.08(-0.32%)
Jan 10, 2013	24.77	24.85	24.67	24.84	272,274	+0.22(+0.89%)
Jan 09, 2013	24.56	24.67	24.51	24.62	134,910	+0.07(+0.29%)
Jan 08, 2013	24.90	24.90	24.45	24.55	169,331	-0.38(-1.52%)
Jan 07, 2013	24.81	24.97	24.77	24.93	416,966	+0.02(+0.08%)
Jan 04, 2013	24.75	24.94	24.69	24.91	409,576	+0.22(+0.89%)
Jan 03, 2013	24.69	24.83	24.61	24.69	372,837	-0.07(-0.28%)
Jan 02, 2013	24.63	24.76	24.47	24.76	475,617	+0.50(+2.06%)
Dec 31, 2012	23.74	24.27	23.74	24.26	363,579	+0.40(+1.68%)
Dec 28, 2012	23.98	24.05	23.85	23.86	187,324	-0.25(-1.04%)
Dec 27, 2012	24.06	24.15	23.77	24.11	531,108	-0.01(-0.04%)
Dec 26, 2012	24.26	24.26	23.97	24.12	556,344	-0.06(-0.25%)
Dec 24, 2012	24.15	24.27	24.12	24.18	321,941	-0.15(-0.62%)
Dec 21, 2012	24.10	24.36	24.10	24.33	959,226	-0.17(-0.69%)
Dec 20, 2012	24.37	24.52	24.31	24.50	389,183	+0.11(+0.45%)
Dec 19, 2012	24.50	24.51	24.36	24.39	175,465	-0.37(-1.49%)
Dec 18, 2012	24.32	24.76	24.31	24.76	540,118	+0.24(+0.98%)
Dec 17, 2012	24.29	24.52	24.22	24.52	379,802	+0.31(+1.28%)
Dec 14, 2012	24.23	24.43	24.20	24.21	239,162	-0.06(-0.25%)
Dec 13, 2012	24.28	24.51	24.22	24.27	655,015	-0.05(-0.21%)
Dec 12, 2012	24.12	24.39	24.08	24.32	273,598	+0.27(+1.12%)
Dec 11, 2012	23.92	24.12	23.92	24.05	195,634	+0.18(+0.75%)
Dec 10, 2012	23.90	23.94	23.83	23.87	723,354	-0.10(-0.42%)
Dec 07, 2012	23.89	23.97	23.76	23.97	363,347	+0.10(+0.42%)
Dec 06, 2012	23.80	23.88	23.75	23.87	118,623	+0.05(+0.21%)
Dec 05, 2012	23.80	23.92	23.72	23.82	607,598	+0.01(+0.05%)

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.