US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	17.80	17.80	17.22	17.34	608,546	-0.43(-2.42%)
Oct 29, 2009	17.65	17.82	17.65	17.77	519,916	+0.14(+0.79%)
Oct 28, 2009	17.72	17.83	17.58	17.63	1,059,011	-0.13(-0.73%)
Oct 27, 2009	17.82	17.94	17.73	17.76	224,464	-0.04(-0.22%)
Oct 26, 2009	18.22	18.25	17.73	17.80	663,754	-0.28(-1.55%)
Oct 23, 2009	18.15	18.16	18.01	18.08	424,329	-0.27(-1.47%)
Oct 22, 2009	18.30	18.51	18.27	18.35	714,713	+0.18(+0.99%)
Oct 21, 2009	18.26	18.52	18.16	18.17	270,506	-0.12(-0.66%)
Oct 20, 2009	18.25	18.29	18.22	18.29	434,158	-0.20(-1.08%)
Oct 19, 2009	18.38	18.51	18.33	18.49	123,382	+0.10(+0.54%)
Oct 16, 2009	18.48	18.50	18.29	18.39	121,531	-0.21(-1.13%)
Oct 15, 2009	18.53	18.61	18.43	18.60	187,397	+0.08(+0.43%)
Oct 14, 2009	18.72	18.72	18.46	18.52	393,563	+0.09(+0.49%)
Oct 13, 2009	18.38	18.51	18.27	18.43	141,235	+0.00(+0.00%)
Oct 12, 2009	18.45	18.48	18.38	18.43	276,178	-0.01(-0.05%)
Oct 09, 2009	18.54	18.59	18.30	18.44	269,192	-0.07(-0.38%)
Oct 08, 2009	18.65	18.68	18.47	18.51	152,692	-0.01(-0.05%)
Oct 07, 2009	18.65	18.65	18.41	18.52	298,769	-0.09(-0.48%)
Oct 06, 2009	18.47	18.75	18.47	18.61	271,681	+0.19(+1.03%)
Oct 05, 2009	18.33	18.46	18.21	18.42	257,933	+0.20(+1.10%)
Oct 02, 2009	18.15	18.32	18.05	18.22	295,556	-0.09(-0.49%)
Oct 01, 2009	18.81	18.83	18.27	18.31	2,014,996	-0.55(-2.92%)
Sep 30, 2009	19.05	19.05	18.73	18.86	745,010	-0.07(-0.37%)
Sep 29, 2009	18.97	19.10	18.78	18.93	2,340,366	+0.06(+0.32%)
Sep 28, 2009	18.69	18.90	18.63	18.87	487,132	+0.28(+1.51%)
Sep 25, 2009	18.49	18.63	18.46	18.59	265,558	+0.03(+0.16%)
Sep 24, 2009	18.75	18.87	18.50	18.56	246,188	-0.14(-0.75%)
Sep 23, 2009	18.77	19.07	18.70	18.70	185,277	+0.02(+0.11%)
Sep 22, 2009	18.79	18.80	18.62	18.68	320,861	-0.13(-0.69%)
Sep 21, 2009	18.82	18.88	18.64	18.81	176,671	-0.13(-0.69%)
Sep 18, 2009	18.70	18.94	18.59	18.94	430,014	+0.35(+1.88%)
Sep 17, 2009	18.93	18.93	18.56	18.59	539,547	-0.12(-0.66%)
Sep 16, 2009	18.85	18.90	18.67	18.71	348,771	-0.03(-0.15%)
Sep 15, 2009	18.57	18.81	18.56	18.74	270,463	+0.17(+0.92%)
Sep 14, 2009	18.50	18.68	18.50	18.57	497,018	-0.04(-0.21%)
Sep 11, 2009	18.51	18.62	18.36	18.61	494,404	+0.15(+0.81%)
Sep 10, 2009	17.92	18.46	17.89	18.46	470,545	+0.47(+2.61%)
Sep 09, 2009	17.86	18.05	17.85	17.99	218,000	+0.13(+0.73%)
Sep 08, 2009	17.85	17.98	17.82	17.86	276,161	+0.16(+0.90%)
Sep 04, 2009	17.53	17.73	17.40	17.70	274,392	+0.28(+1.60%)
Sep 03, 2009	17.48	17.50	17.27	17.42	199,188	+0.06(+0.36%)
Sep 02, 2009	17.28	17.50	17.25	17.36	278,146	+0.02(+0.12%)
Sep 01, 2009	17.67	17.85	17.34	17.34	515,571	-0.42(-2.36%)
Aug 31, 2009	17.79	17.85	17.70	17.76	400,325	-0.19(-1.06%)
Aug 28, 2009	18.09	18.15	17.89	17.95	196,767	-0.08(-0.44%)
Aug 27, 2009	18.06	18.10	17.81	18.03	358,707	-0.05(-0.28%)
Aug 26, 2009	17.99	18.10	17.81	18.08	337,528	+0.14(+0.78%)
Aug 25, 2009	17.92	18.12	17.92	17.94	183,098	+0.02(+0.11%)
Aug 24, 2009	18.02	18.03	17.85	17.92	189,166	-0.02(-0.11%)
Aug 21, 2009	17.67	17.95	17.66	17.94	251,029	+0.42(+2.40%)
Aug 20, 2009	17.32	17.56	17.32	17.52	157,778	+0.15(+0.86%)
Aug 19, 2009	17.15	17.43	17.14	17.37	366,871	+0.08(+0.46%)
Aug 18, 2009	17.28	17.40	17.23	17.29	671,363	+0.04(+0.23%)
Aug 17, 2009	17.50	17.50	17.21	17.25	203,978	-0.39(-2.21%)
Aug 14, 2009	17.73	17.83	17.50	17.64	472,632	-0.19(-1.07%)
Aug 13, 2009	17.87	17.88	17.69	17.83	813,536	+0.03(+0.17%)
Aug 12, 2009	17.63	17.93	17.58	17.80	575,418	+0.22(+1.25%)
Aug 11, 2009	17.80	17.90	17.53	17.58	255,016	-0.30(-1.68%)
Aug 10, 2009	17.78	17.91	17.78	17.88	384,992	+0.02(+0.11%)
Aug 07, 2009	17.97	18.00	17.82	17.86	466,297	+0.00(+0.00%)
Aug 06, 2009	18.12	18.18	17.70	17.86	459,453	-0.28(-1.54%)
Aug 05, 2009	18.28	18.39	17.98	18.14	607,015	-0.14(-0.77%)
Aug 04, 2009	18.29	18.31	18.15	18.28	411,247	+0.03(+0.16%)

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.