US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	22.45	22.47	22.22	22.26	505,969	-0.23(-1.02%)
Feb 28, 2012	22.55	22.63	22.39	22.49	209,438	-0.08(-0.35%)
Feb 27, 2012	22.43	22.60	22.30	22.57	90,747	+0.02(+0.09%)
Feb 24, 2012	22.62	22.69	22.46	22.55	163,567	-0.06(-0.27%)
Feb 23, 2012	22.24	22.62	22.23	22.61	138,618	+0.37(+1.66%)
Feb 22, 2012	22.46	22.46	22.24	22.24	520,488	-0.22(-0.98%)
Feb 21, 2012	22.59	22.61	22.42	22.46	603,286	-0.01(-0.04%)
Feb 17, 2012	22.39	22.50	22.33	22.47	680,513	+0.16(+0.72%)
Feb 16, 2012	22.09	22.34	22.04	22.31	214,620	+0.27(+1.23%)
Feb 15, 2012	22.09	22.11	22.00	22.04	205,841	-0.03(-0.14%)
Feb 14, 2012	22.12	22.13	21.91	22.07	214,405	-0.05(-0.23%)
Feb 13, 2012	22.07	22.19	21.99	22.12	514,886	+0.13(+0.59%)
Feb 10, 2012	21.92	22.03	21.90	21.99	727,097	-0.09(-0.41%)
Feb 09, 2012	22.11	22.15	21.90	22.08	573,165	-0.01(-0.05%)
Feb 08, 2012	22.01	22.16	21.98	22.09	806,027	+0.09(+0.41%)
Feb 07, 2012	22.02	22.06	21.89	22.00	1,103,524	+0.01(+0.05%)
Feb 06, 2012	21.99	22.01	21.86	21.99	407,219	+0.01(+0.05%)
Feb 03, 2012	21.95	22.02	21.82	21.98	744,241	+0.35(+1.62%)
Feb 02, 2012	21.67	21.70	21.54	21.63	1,290,173	+0.12(+0.56%)
Feb 01, 2012	21.38	21.56	21.36	21.51	1,001,711	+0.27(+1.27%)
Jan 31, 2012	21.35	21.37	21.10	21.24	1,087,591	+0.03(+0.14%)
Jan 30, 2012	21.15	21.22	21.03	21.21	713,852	-0.07(-0.33%)
Jan 27, 2012	21.27	21.33	21.18	21.28	286,096	-0.01(-0.05%)
Jan 26, 2012	21.48	21.55	21.25	21.29	321,209	-0.22(-1.02%)
Jan 25, 2012	21.25	21.53	21.19	21.51	804,867	+0.24(+1.13%)
Jan 24, 2012	21.38	21.38	21.20	21.27	493,635	-0.20(-0.93%)
Jan 23, 2012	21.58	21.65	21.44	21.47	498,751	-0.12(-0.56%)
Jan 20, 2012	21.62	21.71	21.58	21.59	459,036	-0.05(-0.23%)
Jan 19, 2012	21.62	21.70	21.58	21.64	365,905	+0.07(+0.32%)
Jan 18, 2012	21.38	21.60	21.32	21.57	313,704	+0.27(+1.27%)
Jan 17, 2012	21.48	21.57	21.29	21.30	337,603	-0.04(-0.19%)
Jan 13, 2012	21.31	21.39	21.23	21.34	977,451	-0.12(-0.56%)
Jan 12, 2012	21.43	21.51	21.31	21.46	1,049,405	+0.20(+0.94%)
Jan 11, 2012	21.09	21.32	21.09	21.26	435,848	+0.12(+0.57%)
Jan 10, 2012	21.09	21.21	21.09	21.14	446,573	+0.22(+1.05%)
Jan 09, 2012	20.92	20.96	20.79	20.92	270,954	+0.04(+0.19%)
Jan 06, 2012	20.89	21.06	20.80	20.88	245,074	-0.04(-0.19%)
Jan 05, 2012	20.93	20.99	20.72	20.92	256,238	-0.13(-0.62%)
Jan 04, 2012	21.24	21.29	21.05	21.05	570,433	+0.05(+0.24%)
Dec 30, 2011	20.89	21.10	20.88	21.00	257,287	+0.08(+0.38%)
Dec 29, 2011	20.68	20.93	20.68	20.92	203,886	+0.28(+1.36%)
Dec 28, 2011	20.98	20.98	20.62	20.64	231,482	-0.33(-1.57%)
Dec 27, 2011	20.92	20.99	20.88	20.97	71,258	+0.04(+0.19%)
Dec 23, 2011	20.94	21.00	20.85	20.93	129,072	-0.02(-0.10%)
Dec 21, 2011	20.88	21.00	20.75	20.95	167,241	+0.03(+0.14%)
Dec 20, 2011	20.64	20.94	20.62	20.92	195,965	+0.62(+3.05%)
Dec 19, 2011	20.74	20.74	20.24	20.30	170,638	-0.34(-1.65%)
Dec 16, 2011	20.62	20.64	20.43	20.64	295,456	+0.12(+0.58%)
Dec 15, 2011	20.52	20.64	20.45	20.52	282,720	+0.11(+0.54%)
Dec 14, 2011	20.50	20.67	20.39	20.41	277,824	-0.22(-1.07%)
Dec 13, 2011	20.76	20.92	20.57	20.63	108,347	-0.04(-0.19%)
Dec 12, 2011	20.64	20.69	20.53	20.67	299,714	-0.13(-0.62%)
Dec 09, 2011	20.56	20.83	20.55	20.80	160,764	+0.28(+1.36%)
Dec 08, 2011	20.98	20.98	20.50	20.52	229,222	-0.52(-2.47%)
Dec 07, 2011	21.11	21.15	20.85	21.04	1,041,168	-0.17(-0.80%)
Dec 06, 2011	21.17	21.30	21.13	21.21	143,924	+0.05(+0.24%)
Dec 05, 2011	21.22	21.29	21.08	21.16	237,693	+0.19(+0.91%)
Dec 02, 2011	21.10	21.13	20.94	20.97	163,216	+0.04(+0.19%)

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.