US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.86	21.86	21.63	21.63	35,300	-0.24(-1.10%)
Jan 29, 2004	21.88	21.95	21.51	21.87	117,800	-0.04(-0.18%)
Jan 28, 2004	22.38	22.41	21.90	21.91	189,100	-0.39(-1.75%)
Jan 27, 2004	22.62	22.64	22.25	22.30	70,300	-0.27(-1.20%)
Jan 26, 2004	22.47	22.57	22.24	22.57	167,100	+0.23(+1.03%)
Jan 23, 2004	22.30	22.44	22.22	22.34	105,900	-0.05(-0.22%)
Jan 22, 2004	22.70	22.70	22.25	22.39	190,500	-0.10(-0.44%)
Jan 21, 2004	22.55	22.56	22.30	22.49	301,800	+0.08(+0.36%)
Jan 20, 2004	22.47	22.56	22.25	22.41	375,400	+0.23(+1.04%)
Jan 16, 2004	22.32	22.34	22.07	22.18	377,600	-0.12(-0.54%)
Jan 15, 2004	22.38	22.39	22.00	22.30	381,200	-0.03(-0.13%)
Jan 14, 2004	22.20	22.33	22.06	22.33	466,100	+0.43(+1.96%)
Jan 13, 2004	22.10	22.17	21.75	21.90	180,200	-0.17(-0.77%)
Jan 12, 2004	21.82	22.07	21.61	22.07	179,900	+0.25(+1.15%)
Jan 09, 2004	22.28	22.29	21.75	21.82	618,700	-0.46(-2.06%)
Jan 08, 2004	22.16	22.32	22.02	22.28	573,400	+0.30(+1.36%)
Jan 07, 2004	22.30	22.30	21.73	21.98	197,000	-0.01(-0.05%)
Jan 06, 2004	21.82	22.00	21.67	21.99	216,700	+0.20(+0.92%)
Jan 05, 2004	21.22	21.79	21.22	21.79	283,200	+0.65(+3.07%)
Jan 02, 2004	21.05	21.27	21.01	21.14	97,500	+0.09(+0.43%)
Dec 31, 2003	21.15	21.15	20.91	21.05	90,200	+0.15(+0.72%)
Dec 30, 2003	20.73	20.99	20.73	20.90	233,100	+0.15(+0.72%)
Dec 29, 2003	20.50	20.66	20.42	20.75	50,000	+0.25(+1.22%)
Dec 26, 2003	20.46	20.50	20.30	20.50	14,700	+0.02(+0.10%)
Dec 24, 2003	20.49	20.49	20.32	20.48	28,400	+0.07(+0.34%)
Dec 23, 2003	20.45	20.59	20.35	20.41	299,100	+0.02(+0.10%)
Dec 22, 2003	20.32	20.44	20.27	20.39	49,400	+0.19(+0.94%)
Dec 19, 2003	20.45	20.45	20.13	20.20	344,600	-0.03(-0.15%)
Dec 18, 2003	20.20	20.33	20.12	20.23	46,900	+0.15(+0.75%)
Dec 17, 2003	20.05	20.09	19.91	20.08	21,600	+0.11(+0.55%)
Dec 16, 2003	20.06	20.09	19.84	19.97	100,600	+0.11(+0.55%)
Dec 15, 2003	20.10	20.10	19.84	19.86	39,100	-0.14(-0.70%)
Dec 12, 2003	20.15	20.15	19.84	20.00	36,400	-0.15(-0.74%)
Dec 11, 2003	20.12	20.30	19.91	20.15	59,000	+0.40(+2.03%)
Dec 10, 2003	19.58	19.87	19.58	19.75	39,600	+0.05(+0.25%)
Dec 09, 2003	19.82	19.94	19.70	19.70	37,100	-0.23(-1.15%)
Dec 08, 2003	20.10	20.10	19.80	19.93	33,600	-0.18(-0.90%)
Dec 05, 2003	20.10	20.10	19.86	20.11	21,100	+0.11(+0.55%)
Dec 04, 2003	19.79	20.00	19.64	20.00	56,800	+0.36(+1.83%)
Dec 03, 2003	19.71	19.85	19.67	19.64	39,100	-0.18(-0.91%)
Dec 02, 2003	19.84	19.84	19.68	19.82	37,500	-0.03(-0.15%)
Dec 01, 2003	19.90	19.90	19.72	19.85	181,100	+0.05(+0.25%)
Nov 28, 2003	19.68	19.80	19.68	19.80	19,000	+0.00(+0.00%)
Nov 26, 2003	19.81	19.92	19.64	19.80	55,200	+0.11(+0.56%)
Nov 25, 2003	19.65	19.80	19.65	19.69	34,200	+0.11(+0.56%)
Nov 24, 2003	19.65	19.65	19.45	19.58	123,300	+0.32(+1.66%)
Nov 21, 2003	19.03	19.38	19.22	19.26	62,900	+0.23(+1.21%)
Nov 20, 2003	19.02	19.27	19.02	19.03	25,100	-0.25(-1.30%)
Nov 19, 2003	19.30	19.30	19.03	19.28	33,300	-0.05(-0.26%)
Nov 18, 2003	19.56	19.60	19.21	19.33	44,200	-0.08(-0.41%)
Nov 17, 2003	19.52	19.52	19.31	19.41	192,300	-0.07(-0.36%)
Nov 14, 2003	19.55	19.61	19.38	19.48	225,900	+0.08(+0.41%)
Nov 13, 2003	19.65	19.65	19.39	19.40	30,300	-0.22(-1.12%)
Nov 12, 2003	19.43	19.66	19.43	19.62	79,500	+0.11(+0.56%)
Nov 11, 2003	19.48	19.56	19.42	19.51	25,400	-0.15(-0.76%)
Nov 10, 2003	19.40	19.67	19.40	19.66	52,200	+0.18(+0.92%)
Nov 07, 2003	19.67	19.62	19.48	19.48	28,700	-0.19(-0.97%)
Nov 06, 2003	19.62	19.79	19.40	19.67	40,900	-0.18(-0.91%)
Nov 05, 2003	20.00	19.85	19.57	19.85	152,900	+0.00(+0.00%)
Nov 04, 2003	20.00	20.00	19.84	19.85	42,600	-0.23(-1.15%)

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.