US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	28.80	29.01	28.54	28.54	147,895	-0.42(-1.45%)
Jan 29, 2015	28.88	29.04	28.63	28.96	537,074	-0.06(-0.21%)
Jan 28, 2015	29.55	29.58	28.99	29.02	249,395	-0.31(-1.06%)
Jan 27, 2015	29.37	29.56	29.24	29.33	747,769	-0.26(-0.88%)
Jan 26, 2015	29.45	29.60	29.24	29.59	154,725	+0.14(+0.48%)
Jan 23, 2015	29.66	29.67	29.44	29.45	94,621	-0.23(-0.77%)
Jan 22, 2015	29.54	29.68	29.24	29.68	1,038,247	+0.23(+0.78%)
Jan 21, 2015	29.25	29.52	29.10	29.45	183,786	+0.12(+0.41%)
Jan 20, 2015	29.36	29.42	29.15	29.33	95,045	+0.10(+0.34%)
Jan 16, 2015	28.75	29.24	28.73	29.23	137,967	+0.46(+1.60%)
Jan 15, 2015	29.14	29.22	28.77	28.77	183,348	-0.30(-1.03%)
Jan 14, 2015	28.92	29.13	28.79	29.07	102,020	-0.07(-0.24%)
Jan 13, 2015	29.19	29.53	28.85	29.14	327,134	+0.12(+0.41%)
Jan 12, 2015	28.88	29.06	28.79	29.02	183,878	+0.14(+0.48%)
Jan 09, 2015	29.11	29.14	28.80	28.88	111,960	-0.19(-0.65%)
Jan 08, 2015	28.76	29.08	28.65	29.07	151,585	+0.49(+1.71%)
Jan 07, 2015	28.67	28.67	28.29	28.58	124,615	+0.16(+0.56%)
Jan 06, 2015	28.85	28.85	28.25	28.42	134,716	-0.32(-1.11%)
Jan 05, 2015	29.28	29.30	28.69	28.74	441,304	-0.61(-2.08%)
Jan 02, 2015	29.39	29.46	29.17	29.35	153,211	+0.07(+0.24%)
Dec 31, 2014	29.60	29.28	29.28	29.28	175,300	-0.27(-0.91%)
Dec 30, 2014	29.75	29.75	29.44	29.55	173,955	-0.24(-0.81%)
Dec 29, 2014	29.78	29.86	29.72	29.79	103,849	-0.04(-0.13%)
Dec 26, 2014	29.56	29.85	29.49	29.83	161,510	+0.31(+1.05%)
Dec 24, 2014	29.52	29.52	29.52	29.52	292,000	-0.18(-0.61%)
Dec 23, 2014	29.76	29.84	29.67	29.70	81,871	+0.05(+0.17%)
Dec 22, 2014	29.53	29.69	29.42	29.65	112,876	+0.10(+0.34%)
Dec 19, 2014	29.38	29.57	29.27	29.55	679,295	+0.20(+0.68%)
Dec 18, 2014	29.01	29.37	28.95	29.35	166,993	+0.63(+2.19%)
Dec 17, 2014	28.20	28.79	28.19	28.72	110,122	+0.58(+2.06%)
Dec 16, 2014	28.03	28.61	27.99	28.14	125,212	+0.06(+0.21%)
Dec 15, 2014	28.23	28.46	27.94	28.08	167,593	-0.03(-0.11%)
Dec 12, 2014	28.50	28.50	28.09	28.11	207,350	-0.60(-2.09%)
Dec 11, 2014	28.52	28.94	28.52	28.71	248,090	+0.25(+0.88%)
Dec 10, 2014	29.04	29.04	28.42	28.46	513,286	-0.62(-2.13%)
Dec 09, 2014	29.09	29.11	28.63	29.08	363,988	-0.40(-1.36%)
Dec 08, 2014	29.73	29.85	29.46	29.48	186,848	-0.29(-0.97%)
Dec 05, 2014	29.74	29.83	29.68	29.77	289,896	+0.05(+0.17%)
Dec 04, 2014	29.78	29.80	29.63	29.72	110,941	-0.11(-0.37%)
Dec 03, 2014	29.98	29.98	29.77	29.83	293,144	-0.12(-0.40%)
Dec 02, 2014	30.33	30.37	29.91	29.95	87,486	-0.40(-1.32%)
Dec 01, 2014	30.71	30.71	30.32	30.35	108,911	-0.42(-1.36%)
Nov 28, 2014	30.76	31.00	30.75	30.77	77,839	+0.04(+0.13%)
Nov 26, 2014	30.41	30.73	30.73	30.73	217,300	+0.32(+1.05%)
Nov 25, 2014	30.44	30.44	30.17	30.41	517,929	-0.02(-0.07%)
Nov 24, 2014	30.47	30.47	30.13	30.43	126,661	-0.02(-0.07%)
Nov 21, 2014	30.55	30.57	30.28	30.45	123,905	+0.11(+0.36%)
Nov 20, 2014	30.18	30.35	30.11	30.34	42,479	+0.10(+0.33%)
Nov 19, 2014	30.55	30.55	30.19	30.24	75,959	-0.35(-1.14%)
Nov 18, 2014	30.56	30.65	30.53	30.59	369,607	+0.01(+0.03%)
Nov 17, 2014	30.69	30.78	30.52	30.58	211,398	-0.24(-0.78%)
Nov 14, 2014	30.64	30.84	30.60	30.82	289,569	+0.22(+0.72%)
Nov 13, 2014	30.51	30.83	30.51	30.60	200,535	+0.05(+0.16%)
Nov 12, 2014	30.15	30.58	30.14	30.55	110,764	+0.32(+1.06%)
Nov 11, 2014	30.25	30.28	30.16	30.23	69,504	+0.00(+0.00%)
Nov 10, 2014	30.04	30.27	29.96	30.23	218,235	+0.22(+0.73%)
Nov 07, 2014	29.73	30.02	29.58	30.01	67,588	+0.27(+0.91%)
Nov 06, 2014	30.16	30.16	29.62	29.74	108,423	-0.44(-1.46%)
Nov 05, 2014	30.48	30.63	30.11	30.18	232,009	-0.12(-0.40%)
Nov 04, 2014	30.33	30.40	30.08	30.30	679,308	-0.27(-0.88%)

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.