US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.74	24.27	23.74	24.26	363,579	+0.40(+1.68%)
Dec 28, 2012	23.98	24.05	23.85	23.86	187,324	-0.25(-1.04%)
Dec 27, 2012	24.06	24.15	23.77	24.11	531,108	-0.01(-0.04%)
Dec 26, 2012	24.26	24.26	23.97	24.12	556,344	-0.06(-0.25%)
Dec 24, 2012	24.15	24.27	24.12	24.18	321,941	-0.15(-0.62%)
Dec 21, 2012	24.10	24.36	24.10	24.33	959,226	-0.17(-0.69%)
Dec 20, 2012	24.37	24.52	24.31	24.50	389,183	+0.11(+0.45%)
Dec 19, 2012	24.50	24.51	24.36	24.39	175,465	-0.37(-1.49%)
Dec 18, 2012	24.32	24.76	24.31	24.76	540,118	+0.24(+0.98%)
Dec 17, 2012	24.29	24.52	24.22	24.52	379,802	+0.31(+1.28%)
Dec 14, 2012	24.23	24.43	24.20	24.21	239,162	-0.06(-0.25%)
Dec 13, 2012	24.28	24.51	24.22	24.27	655,015	-0.05(-0.21%)
Dec 12, 2012	24.12	24.39	24.08	24.32	273,598	+0.27(+1.12%)
Dec 11, 2012	23.92	24.12	23.92	24.05	195,634	+0.18(+0.75%)
Dec 10, 2012	23.90	23.94	23.83	23.87	723,354	-0.10(-0.42%)
Dec 07, 2012	23.89	23.97	23.76	23.97	363,347	+0.10(+0.42%)
Dec 06, 2012	23.80	23.88	23.75	23.87	118,623	+0.05(+0.21%)
Dec 05, 2012	23.80	23.92	23.72	23.82	607,598	+0.01(+0.05%)
Dec 04, 2012	23.78	23.90	23.49	23.81	141,660	-0.07(-0.29%)
Nov 30, 2012	23.82	23.91	23.71	23.88	519,060	+0.02(+0.08%)
Nov 29, 2012	23.70	23.88	23.63	23.86	171,092	+0.27(+1.14%)
Nov 28, 2012	23.30	23.59	23.15	23.59	234,749	+0.17(+0.73%)
Nov 27, 2012	23.45	23.53	23.36	23.42	183,868	-0.05(-0.21%)
Nov 26, 2012	23.47	23.49	23.36	23.47	510,481	-0.09(-0.38%)
Nov 23, 2012	23.32	23.56	23.31	23.56	94,156	+0.28(+1.20%)
Nov 21, 2012	23.19	23.28	23.16	23.28	298,352	+0.11(+0.47%)
Nov 20, 2012	23.26	23.31	23.05	23.17	137,668	-0.15(-0.64%)
Nov 19, 2012	23.09	23.34	23.09	23.32	286,975	+0.41(+1.79%)
Nov 16, 2012	22.87	22.97	22.52	22.91	431,265	+0.02(+0.09%)
Nov 15, 2012	22.96	23.11	22.73	22.89	425,407	-0.11(-0.48%)
Nov 14, 2012	23.36	23.42	22.96	23.00	537,716	-0.33(-1.41%)
Nov 13, 2012	23.31	23.64	23.26	23.33	396,537	-0.11(-0.47%)
Nov 12, 2012	23.45	23.56	23.44	23.44	203,928	+0.00(+0.00%)
Nov 09, 2012	23.29	23.66	23.15	23.44	755,616	+0.02(+0.09%)
Nov 08, 2012	23.69	23.97	23.42	23.42	266,420	-0.19(-0.80%)
Nov 07, 2012	24.02	24.02	23.53	23.61	541,497	-0.68(-2.80%)
Nov 06, 2012	24.29	24.35	24.13	24.29	578,856	+0.00(+0.00%)
Nov 05, 2012	24.31	24.37	24.06	24.29	605,250	-0.05(-0.21%)
Nov 02, 2012	24.56	24.62	24.31	24.34	1,292,168	-0.16(-0.65%)
Nov 01, 2012	24.46	24.61	24.37	24.50	1,355,938	+0.08(+0.33%)
Oct 31, 2012	24.62	24.62	24.33	24.42	905,024	-0.02(-0.08%)
Oct 26, 2012	24.31	24.44	24.44	24.44	181,500	+0.11(+0.45%)
Oct 25, 2012	24.57	24.62	24.26	24.33	428,190	-0.14(-0.57%)
Oct 24, 2012	24.48	24.56	24.34	24.47	810,936	+0.01(+0.04%)
Oct 23, 2012	24.43	24.65	24.23	24.46	1,723,965	-0.47(-1.89%)
Oct 19, 2012	25.40	25.40	24.90	24.93	246,038	-0.46(-1.81%)
Oct 18, 2012	25.32	25.61	25.32	25.39	343,406	+0.03(+0.12%)
Oct 17, 2012	25.23	25.40	25.19	25.36	158,698	+0.16(+0.63%)
Oct 16, 2012	25.34	25.34	25.13	25.20	248,261	+0.12(+0.48%)
Oct 15, 2012	25.27	25.27	25.04	25.08	261,943	-0.08(-0.32%)
Oct 12, 2012	25.33	25.35	25.10	25.16	316,392	-0.14(-0.55%)
Oct 11, 2012	25.50	25.61	25.23	25.30	176,942	+0.06(+0.24%)
Oct 10, 2012	25.26	25.35	25.12	25.24	308,875	-0.01(-0.04%)
Oct 09, 2012	25.65	25.66	25.23	25.25	641,008	-0.39(-1.52%)
Oct 08, 2012	25.71	25.74	25.57	25.64	707,889	-0.12(-0.47%)
Oct 05, 2012	25.67	25.91	25.66	25.76	1,355,545	+0.16(+0.63%)
Oct 04, 2012	25.51	25.60	25.33	25.60	446,789	+0.18(+0.71%)
Oct 03, 2012	25.57	25.57	25.16	25.42	366,522	-0.10(-0.39%)
Oct 02, 2012	25.50	25.69	25.43	25.52	413,095	+0.11(+0.43%)

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.