US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	24.90	24.94	24.80	24.90	407,042	+0.11(+0.44%)
Jun 29, 2011	24.75	24.83	24.70	24.79	538,340	+0.11(+0.45%)
Jun 28, 2011	24.49	24.69	24.43	24.68	652,519	+0.22(+0.90%)
Jun 27, 2011	24.28	24.50	24.11	24.46	129,611	+0.23(+0.95%)
Jun 24, 2011	24.43	24.49	24.19	24.23	361,432	-0.33(-1.34%)
Jun 23, 2011	24.32	24.56	24.12	24.56	1,032,068	+0.07(+0.29%)
Jun 22, 2011	24.61	24.69	24.49	24.49	188,679	-0.13(-0.53%)
Jun 21, 2011	24.36	24.66	24.33	24.62	1,862,042	+0.36(+1.48%)
Jun 20, 2011	24.25	24.27	24.19	24.26	169,467	+0.12(+0.50%)
Jun 17, 2011	24.19	24.25	24.05	24.14	375,254	+0.09(+0.37%)
Jun 16, 2011	24.06	24.14	23.94	24.05	343,023	-0.01(-0.04%)
Jun 15, 2011	24.21	24.35	24.02	24.06	264,968	-0.33(-1.35%)
Jun 14, 2011	24.33	24.47	24.30	24.39	1,403,786	+0.23(+0.95%)
Jun 13, 2011	24.18	24.28	24.04	24.16	602,597	+0.05(+0.21%)
Jun 10, 2011	24.37	24.38	24.10	24.11	524,092	-0.31(-1.27%)
Jun 09, 2011	24.42	24.49	24.23	24.42	475,021	+0.10(+0.41%)
Jun 08, 2011	24.42	24.48	24.28	24.32	392,940	-0.13(-0.53%)
Jun 07, 2011	24.54	24.64	24.42	24.45	596,514	-0.08(-0.33%)
Jun 06, 2011	24.84	24.84	24.52	24.53	532,516	-0.28(-1.13%)
Jun 03, 2011	25.01	25.17	24.80	24.81	649,992	-0.39(-1.55%)
May 24, 2011	25.04	25.23	25.03	25.20	507,589	+0.28(+1.12%)
May 23, 2011	24.84	25.01	24.75	24.92	166,065	-0.20(-0.80%)
May 20, 2011	25.01	25.23	24.88	25.12	446,381	+0.03(+0.12%)
May 19, 2011	25.14	25.15	24.91	25.09	458,690	+0.07(+0.28%)
May 18, 2011	24.82	25.03	24.80	25.02	190,210	+0.18(+0.73%)
May 17, 2011	24.76	24.86	24.61	24.84	954,988	+0.06(+0.24%)
May 16, 2011	24.94	25.02	24.74	24.78	564,068	-0.22(-0.88%)
May 13, 2011	25.17	25.27	24.87	25.00	317,854	-0.23(-0.91%)
May 12, 2011	24.99	25.31	24.93	25.23	146,168	+0.15(+0.60%)
May 11, 2011	25.24	25.26	24.93	25.08	218,003	-0.12(-0.48%)
May 10, 2011	24.91	25.20	24.87	25.20	1,081,425	+0.41(+1.65%)
May 09, 2011	24.58	24.82	24.58	24.79	662,320	+0.15(+0.61%)
May 06, 2011	24.65	24.82	24.57	24.64	465,638	+0.15(+0.61%)
May 05, 2011	24.40	24.68	24.40	24.49	246,268	-0.05(-0.20%)
May 04, 2011	24.66	24.68	24.46	24.54	256,262	-0.10(-0.41%)
May 03, 2011	24.46	24.72	24.46	24.64	581,031	+0.21(+0.86%)
May 02, 2011	24.44	24.44	24.40	24.43	281,614	-0.11(-0.45%)
Apr 29, 2011	24.61	24.72	24.51	24.54	261,546	-0.12(-0.49%)
Apr 28, 2011	24.49	24.66	24.49	24.66	682,135	+0.12(+0.49%)
Apr 27, 2011	24.42	24.57	24.34	24.54	165,237	+0.23(+0.95%)
Apr 26, 2011	24.08	24.35	24.08	24.31	297,403	+0.25(+1.04%)
Apr 25, 2011	24.11	24.12	23.94	24.06	340,911	-0.01(-0.04%)
Apr 21, 2011	23.97	24.08	23.89	24.07	188,070	+0.14(+0.59%)
Apr 20, 2011	23.84	23.95	23.80	23.93	150,936	+0.31(+1.31%)
Apr 19, 2011	23.70	23.75	23.57	23.62	201,882	+0.01(+0.04%)
Apr 18, 2011	23.93	23.93	23.54	23.61	327,551	-0.45(-1.87%)
Apr 15, 2011	23.92	24.09	23.88	24.06	473,680	+0.10(+0.42%)
Apr 14, 2011	23.84	23.96	23.71	23.96	442,413	+0.07(+0.29%)
Apr 13, 2011	23.91	23.95	23.81	23.89	421,536	+0.07(+0.29%)
Apr 12, 2011	23.81	23.92	23.77	23.82	672,809	-0.18(-0.75%)
Apr 11, 2011	23.99	24.15	23.92	24.00	104,773	+0.27(+1.14%)
Apr 08, 2011	23.91	23.91	23.66	23.73	112,799	-0.06(-0.25%)
Apr 07, 2011	23.76	23.87	23.65	23.79	112,965	-0.08(-0.34%)
Apr 06, 2011	23.96	23.96	23.80	23.87	180,616	+0.05(+0.21%)
Apr 05, 2011	23.92	23.96	23.80	23.82	272,757	-0.13(-0.54%)
Apr 04, 2011	23.89	24.00	23.89	23.95	129,764	+0.04(+0.17%)

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.