US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	20.75	21.07	20.75	21.07	299,970	+0.79(+3.90%)
Nov 29, 2011	20.14	20.37	20.13	20.28	157,815	+0.22(+1.10%)
Nov 28, 2011	20.09	20.23	19.94	20.06	139,247	+0.47(+2.40%)
Nov 25, 2011	19.64	19.87	19.59	19.59	113,362	-0.05(-0.25%)
Nov 23, 2011	20.02	20.02	19.64	19.64	128,800	-0.52(-2.58%)
Nov 22, 2011	20.18	20.24	19.99	20.16	117,650	-0.08(-0.40%)
Nov 21, 2011	20.25	20.31	20.13	20.24	127,198	-0.25(-1.22%)
Nov 18, 2011	20.65	20.66	20.48	20.49	241,378	-0.06(-0.29%)
Nov 17, 2011	20.79	20.80	20.45	20.55	361,010	-0.24(-1.15%)
Nov 16, 2011	20.98	21.13	20.76	20.79	691,634	-0.39(-1.84%)
Nov 15, 2011	21.03	21.25	20.92	21.18	162,373	+0.11(+0.52%)
Nov 14, 2011	21.24	21.27	21.00	21.07	105,174	-0.25(-1.17%)
Nov 11, 2011	21.16	21.39	21.16	21.32	96,423	+0.34(+1.62%)
Nov 10, 2011	21.07	21.12	20.84	20.98	470,352	+0.17(+0.82%)
Nov 09, 2011	20.97	21.18	20.77	20.81	392,031	-0.62(-2.89%)
Nov 08, 2011	21.34	21.45	21.13	21.43	187,689	+0.14(+0.66%)
Nov 07, 2011	21.18	21.32	20.99	21.29	136,592	+0.13(+0.61%)
Nov 04, 2011	21.20	21.22	20.92	21.16	370,950	-0.20(-0.94%)
Nov 03, 2011	21.23	21.41	20.95	21.36	356,337	+0.35(+1.67%)
Nov 02, 2011	20.97	21.03	20.78	21.01	918,192	+0.32(+1.55%)
Nov 01, 2011	20.81	21.09	20.58	20.69	489,830	-0.47(-2.22%)
Oct 31, 2011	21.44	21.44	21.15	21.16	437,704	-0.44(-2.04%)
Oct 28, 2011	21.60	21.69	21.47	21.60	342,923	-0.07(-0.32%)
Oct 27, 2011	21.69	21.81	21.29	21.67	226,955	+0.45(+2.12%)
Oct 26, 2011	21.27	21.29	20.85	21.22	211,451	+0.22(+1.05%)
Oct 25, 2011	21.33	21.36	20.96	21.00	979,027	-0.40(-1.87%)
Oct 24, 2011	21.25	21.46	21.25	21.40	2,314,554	+0.09(+0.42%)
Oct 21, 2011	21.17	21.32	21.15	21.31	732,737	+0.29(+1.38%)
Oct 20, 2011	20.96	21.05	20.72	21.02	666,434	+0.00(+0.00%)
Oct 19, 2011	21.20	21.30	20.96	21.02	532,137	-0.20(-0.94%)
Oct 18, 2011	20.93	21.32	20.76	21.22	459,316	+0.28(+1.34%)
Oct 17, 2011	21.07	21.10	20.88	20.94	313,947	-0.25(-1.18%)
Oct 14, 2011	21.27	21.27	21.08	21.19	282,448	+0.20(+0.95%)
Oct 13, 2011	20.73	21.02	20.69	20.99	273,883	+0.14(+0.67%)
Oct 12, 2011	20.67	21.08	20.57	20.85	364,877	+0.37(+1.81%)
Oct 11, 2011	20.50	20.53	20.38	20.48	288,166	-0.07(-0.34%)
Oct 10, 2011	20.36	20.55	20.33	20.55	160,539	+0.49(+2.44%)
Oct 07, 2011	20.56	20.69	20.04	20.06	430,009	-0.35(-1.71%)
Oct 06, 2011	20.37	20.44	20.22	20.41	2,345,282	+0.24(+1.19%)
Oct 05, 2011	19.98	20.22	19.82	20.17	777,193	+0.18(+0.90%)
Oct 04, 2011	19.42	20.01	18.97	19.99	1,464,259	+0.36(+1.83%)
Oct 03, 2011	20.34	20.53	19.63	19.63	1,282,618	-0.76(-3.73%)
Sep 30, 2011	20.60	20.75	20.39	20.39	228,723	-0.35(-1.69%)
Sep 29, 2011	20.94	21.00	20.42	20.74	242,631	+0.11(+0.53%)
Sep 28, 2011	20.94	21.07	20.62	20.63	440,998	-0.28(-1.34%)
Sep 27, 2011	21.05	21.26	20.82	20.91	2,038,943	+0.24(+1.16%)
Sep 26, 2011	20.47	20.70	20.39	20.67	1,113,147	+0.28(+1.37%)
Sep 23, 2011	20.19	20.43	20.10	20.39	866,103	-0.04(-0.20%)
Sep 22, 2011	20.50	20.66	20.14	20.43	2,131,381	-0.58(-2.76%)
Sep 21, 2011	21.67	21.76	21.01	21.01	281,080	-0.66(-3.05%)
Sep 20, 2011	21.82	22.09	21.67	21.67	238,690	-0.07(-0.32%)
Sep 19, 2011	21.60	21.83	21.49	21.74	345,623	-0.19(-0.87%)
Sep 16, 2011	22.00	22.10	21.79	21.93	233,153	+0.06(+0.27%)
Sep 15, 2011	21.91	21.97	21.72	21.87	159,694	+0.14(+0.64%)
Sep 14, 2011	21.57	21.95	21.22	21.73	548,442	+0.28(+1.31%)
Sep 13, 2011	21.10	21.51	21.09	21.45	274,142	+0.28(+1.32%)
Sep 12, 2011	20.92	21.17	20.79	21.17	381,236	+0.00(+0.00%)
Sep 09, 2011	21.40	21.44	21.06	21.17	235,723	-0.43(-1.99%)
Sep 08, 2011	21.64	21.82	21.56	21.60	289,300	-0.20(-0.92%)
Sep 07, 2011	21.61	21.84	21.56	21.80	242,050	+0.42(+1.96%)
Sep 06, 2011	21.19	21.56	21.06	21.38	564,185	-0.29(-1.34%)
Sep 02, 2011	21.84	21.94	21.61	21.67	385,916	-0.50(-2.26%)

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.