US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	29.15	29.54	29.15	29.25	216,200	+0.21(+0.72%)
Nov 29, 2007	28.57	29.13	28.50	29.04	1,732,001	+0.13(+0.45%)
Nov 28, 2007	28.25	28.93	28.17	28.91	454,131	+1.00(+3.58%)
Nov 27, 2007	27.81	28.07	27.61	27.91	882,000	+0.14(+0.50%)
Nov 26, 2007	28.59	28.63	27.77	27.77	277,300	-0.73(-2.56%)
Nov 23, 2007	28.41	28.58	28.22	28.50	82,500	+0.28(+0.99%)
Nov 21, 2007	28.48	28.55	27.95	28.22	412,780	-0.58(-2.01%)
Nov 20, 2007	29.00	29.13	28.39	28.80	467,100	-0.08(-0.28%)
Nov 19, 2007	29.53	29.53	28.68	28.88	291,950	-0.87(-2.92%)
Nov 16, 2007	29.61	29.84	29.48	29.75	349,000	+0.32(+1.09%)
Nov 15, 2007	29.41	29.74	29.30	29.43	156,697	-0.21(-0.71%)
Nov 14, 2007	29.75	30.05	29.53	29.64	203,100	+0.00(+0.00%)
Nov 13, 2007	29.17	29.64	29.13	29.64	322,200	+0.65(+2.24%)
Nov 12, 2007	29.17	29.51	28.89	28.99	302,716	-0.29(-0.99%)
Nov 09, 2007	29.68	29.80	29.26	29.28	760,600	-1.16(-3.81%)
Nov 08, 2007	30.47	30.65	29.96	30.44	1,021,323	+0.30(+1.00%)
Nov 07, 2007	31.20	31.20	30.13	30.14	428,975	-1.19(-3.80%)
Nov 06, 2007	31.12	31.45	31.08	31.33	628,178	+0.09(+0.29%)
Nov 05, 2007	31.95	31.95	31.21	31.24	876,462	-0.41(-1.30%)
Nov 02, 2007	31.36	31.68	31.31	31.65	749,300	+0.35(+1.12%)
Nov 01, 2007	32.24	32.24	31.23	31.30	1,055,100	-1.04(-3.22%)
Oct 31, 2007	32.25	32.34	31.95	32.34	332,500	+0.27(+0.84%)
Oct 30, 2007	32.31	32.37	32.02	32.07	251,500	-0.51(-1.57%)
Oct 29, 2007	32.52	32.68	32.49	32.58	618,200	+0.13(+0.40%)
Oct 26, 2007	32.26	32.45	32.04	32.45	255,700	+0.30(+0.93%)
Oct 25, 2007	32.31	32.31	31.84	32.15	405,100	-0.16(-0.50%)
Oct 24, 2007	32.62	32.62	31.96	32.31	364,200	-0.41(-1.25%)
Oct 23, 2007	32.67	32.77	32.47	32.72	200,800	+0.18(+0.55%)
Oct 22, 2007	32.46	32.81	32.20	32.54	1,275,300	-0.22(-0.67%)
Oct 19, 2007	33.11	33.20	32.68	32.76	162,900	-0.43(-1.30%)
Oct 18, 2007	33.26	33.35	33.09	33.19	308,700	-0.11(-0.33%)
Oct 17, 2007	33.23	33.33	32.87	33.30	496,600	+0.23(+0.70%)
Oct 16, 2007	33.19	33.31	32.99	33.07	351,100	-0.38(-1.14%)
Oct 15, 2007	33.18	33.95	33.18	33.45	278,700	-0.40(-1.18%)
Oct 12, 2007	33.94	33.94	33.74	33.85	94,300	+0.17(+0.50%)
Oct 11, 2007	33.86	34.08	33.52	33.68	673,300	-0.16(-0.47%)
Oct 10, 2007	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Oct 09, 2007	33.84	33.84	33.84	33.84	0	+0.00(+0.00%)
Oct 08, 2007	34.03	34.05	33.79	33.84	121,500	-0.34(-0.99%)
Oct 05, 2007	34.28	34.75	34.00	34.18	154,500	+0.02(+0.06%)
Oct 04, 2007	34.01	34.16	33.89	34.16	492,000	+0.22(+0.65%)
Oct 03, 2007	34.06	34.12	33.87	33.94	265,000	-0.31(-0.91%)
Oct 02, 2007	34.10	34.25	34.06	34.25	432,600	+0.03(+0.09%)
Oct 01, 2007	33.95	34.32	33.95	34.22	1,623,400	+0.37(+1.09%)
Sep 28, 2007	34.10	34.26	33.75	33.85	172,600	-0.18(-0.53%)
Sep 27, 2007	34.04	34.21	33.94	34.03	485,100	-0.06(-0.18%)
Sep 26, 2007	33.88	34.09	33.84	34.09	101,700	+0.30(+0.89%)
Sep 25, 2007	33.32	33.79	33.32	33.79	270,900	+0.21(+0.63%)
Sep 24, 2007	33.73	34.06	33.58	33.58	381,900	-0.27(-0.80%)
Sep 21, 2007	33.82	34.00	33.81	33.85	177,700	+0.18(+0.53%)
Sep 20, 2007	33.82	33.83	33.52	33.67	328,600	+0.04(+0.12%)
Sep 19, 2007	33.53	33.85	33.50	33.63	575,300	+0.35(+1.05%)
Sep 18, 2007	32.65	33.28	32.64	33.28	342,400	+0.76(+2.34%)
Sep 17, 2007	32.54	32.69	32.41	32.52	485,200	-0.11(-0.34%)
Sep 14, 2007	32.70	33.00	32.48	32.63	257,000	-0.04(-0.12%)
Sep 13, 2007	32.53	32.79	32.53	32.67	497,800	+0.23(+0.71%)
Sep 12, 2007	32.46	32.67	32.31	32.44	257,100	-0.14(-0.43%)
Sep 11, 2007	32.50	32.71	32.50	32.58	160,000	+0.16(+0.49%)
Sep 10, 2007	32.95	32.95	32.23	32.42	472,200	-0.20(-0.61%)
Sep 07, 2007	32.87	32.96	32.42	32.62	202,100	-0.56(-1.69%)
Sep 06, 2007	33.39	33.45	33.06	33.18	441,700	-0.16(-0.48%)
Sep 05, 2007	33.46	33.50	33.00	33.34	201,000	-0.30(-0.89%)

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.