US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	24.66	24.99	24.64	24.97	739,241	+0.28(+1.13%)
Jan 30, 2013	24.91	24.95	24.68	24.69	317,217	-0.25(-1.00%)
Jan 29, 2013	24.80	24.97	24.76	24.94	251,762	+0.13(+0.52%)
Jan 28, 2013	24.82	24.86	24.72	24.81	1,014,257	+0.06(+0.24%)
Jan 25, 2013	24.93	24.95	24.66	24.75	320,372	-0.07(-0.28%)
Jan 24, 2013	24.83	24.96	24.76	24.82	139,390	+0.04(+0.16%)
Jan 23, 2013	24.73	24.85	24.70	24.78	351,446	+0.03(+0.12%)
Jan 22, 2013	24.51	24.77	24.46	24.75	311,330	+0.27(+1.10%)
Jan 18, 2013	24.17	24.49	24.17	24.48	917,517	+0.18(+0.74%)
Jan 17, 2013	24.29	24.36	24.19	24.30	222,026	+0.06(+0.25%)
Jan 16, 2013	24.25	24.30	24.12	24.24	424,679	-0.08(-0.33%)
Jan 15, 2013	24.46	24.51	24.24	24.32	728,417	-0.25(-1.02%)
Jan 14, 2013	24.65	24.97	24.51	24.57	106,404	-0.19(-0.77%)
Jan 11, 2013	24.84	24.86	24.71	24.76	268,956	-0.08(-0.32%)
Jan 10, 2013	24.77	24.85	24.67	24.84	272,274	+0.22(+0.89%)
Jan 09, 2013	24.56	24.67	24.51	24.62	134,910	+0.07(+0.29%)
Jan 08, 2013	24.90	24.90	24.45	24.55	169,331	-0.38(-1.52%)
Jan 07, 2013	24.81	24.97	24.77	24.93	416,966	+0.02(+0.08%)
Jan 04, 2013	24.75	24.94	24.69	24.91	409,576	+0.22(+0.89%)
Jan 03, 2013	24.69	24.83	24.61	24.69	372,837	-0.07(-0.28%)
Jan 02, 2013	24.63	24.76	24.47	24.76	475,617	+0.50(+2.06%)
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%)

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.