US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2011	22.37	22.62	22.15	22.17	234,087	-0.22(-0.98%)
Aug 31, 2011	22.48	22.60	22.20	22.39	326,436	+0.11(+0.49%)
Aug 30, 2011	22.07	22.40	22.00	22.28	398,299	+0.14(+0.63%)
Aug 29, 2011	21.82	22.15	21.77	22.14	192,674	+0.59(+2.74%)
Aug 26, 2011	21.16	21.60	20.89	21.55	209,599	+0.18(+0.84%)
Aug 25, 2011	21.79	21.91	21.29	21.37	439,679	-0.48(-2.20%)
Aug 24, 2011	21.53	21.90	21.49	21.85	474,554	+0.30(+1.39%)
Aug 23, 2011	20.95	21.56	20.86	21.55	202,581	+0.76(+3.66%)
Aug 22, 2011	21.30	21.30	20.74	20.79	252,489	-0.06(-0.29%)
Aug 19, 2011	20.95	21.42	20.78	20.85	384,159	-0.31(-1.47%)
Aug 18, 2011	21.57	21.58	20.98	21.16	287,772	-0.87(-3.95%)
Aug 17, 2011	21.88	22.15	21.85	22.03	403,789	+0.27(+1.24%)
Aug 16, 2011	21.79	21.96	21.58	21.76	326,097	-0.12(-0.55%)
Aug 15, 2011	21.49	21.91	21.42	21.88	270,128	+0.64(+3.01%)
Aug 12, 2011	21.49	21.49	21.11	21.24	305,274	+0.09(+0.43%)
Aug 11, 2011	20.51	21.38	20.46	21.15	607,178	+0.69(+3.37%)
Aug 10, 2011	20.68	21.08	20.44	20.46	1,337,163	-0.66(-3.13%)
Aug 09, 2011	21.59	21.12	19.85	21.12	767,765	+1.16(+5.81%)
Aug 08, 2011	20.78	21.12	19.96	19.96	983,168	-1.60(-7.42%)
Aug 05, 2011	21.92	22.07	20.99	21.56	785,300	-0.17(-0.78%)
Aug 04, 2011	22.58	22.60	21.72	21.73	884,417	-1.21(-5.27%)
Aug 03, 2011	22.72	22.96	22.32	22.94	1,400,109	+0.27(+1.19%)
Aug 02, 2011	23.30	23.30	22.65	22.67	1,768,851	-0.86(-3.65%)
Aug 01, 2011	23.80	23.92	23.31	23.53	1,553,959	+0.10(+0.43%)
Jul 29, 2011	23.23	23.59	23.13	23.43	541,834	-0.13(-0.55%)
Jul 28, 2011	23.66	23.85	23.48	23.56	475,494	-0.27(-1.13%)
Jul 27, 2011	24.10	24.13	23.79	23.83	432,604	-0.35(-1.45%)
Jul 26, 2011	24.21	24.28	24.14	24.18	402,611	-0.05(-0.21%)
Jul 25, 2011	24.29	24.40	24.19	24.23	672,600	-0.31(-1.26%)
Jul 22, 2011	24.46	24.55	24.45	24.54	419,613	+0.03(+0.12%)
Jul 21, 2011	24.35	24.64	24.35	24.51	446,388	+0.24(+0.99%)
Jul 20, 2011	24.41	24.41	24.18	24.27	210,151	-0.08(-0.33%)
Jul 19, 2011	24.14	24.35	24.14	24.35	2,510,944	+0.27(+1.12%)
Jul 18, 2011	24.43	24.43	23.93	24.08	738,780	-0.42(-1.71%)
Jul 15, 2011	24.54	24.64	24.32	24.50	323,286	+0.02(+0.08%)
Jul 14, 2011	24.96	25.03	24.42	24.48	592,927	-0.41(-1.65%)
Jul 13, 2011	24.84	25.08	24.82	24.89	1,076,943	+0.11(+0.44%)
Jul 12, 2011	24.84	25.02	24.77	24.78	1,082,938	-0.10(-0.41%)
Jul 11, 2011	25.10	25.10	24.84	24.88	556,972	-0.42(-1.65%)
Jul 08, 2011	25.29	25.32	25.14	25.30	418,867	-0.17(-0.67%)
Jul 07, 2011	25.58	25.58	25.44	25.47	334,673	+0.12(+0.47%)
Jul 06, 2011	25.19	25.40	25.14	25.35	403,554	+0.09(+0.36%)
Jul 05, 2011	25.31	25.39	25.16	25.26	745,379	-0.05(-0.20%)

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.