US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.39	28.71	28.35	28.52	379,700	+0.05(+0.18%)
Nov 29, 2006	28.10	28.59	28.10	28.47	101,000	+0.38(+1.35%)
Nov 28, 2006	27.72	28.10	27.72	28.09	259,500	+0.12(+0.43%)
Nov 27, 2006	28.22	28.30	27.96	27.97	284,800	-0.35(-1.24%)
Nov 24, 2006	28.22	28.40	28.17	28.32	85,500	+0.00(+0.00%)
Nov 22, 2006	28.31	28.42	28.27	28.32	399,500	-0.06(-0.21%)
Nov 21, 2006	28.39	28.49	28.31	28.38	503,500	+0.05(+0.18%)
Nov 20, 2006	28.29	28.58	28.29	28.33	3,582,600	-0.08(-0.28%)
Nov 17, 2006	28.16	28.49	28.12	28.41	1,461,200	+0.15(+0.53%)
Nov 16, 2006	28.22	28.26	28.07	28.26	369,600	+0.07(+0.25%)
Nov 15, 2006	28.38	28.38	27.98	28.19	761,800	-0.21(-0.74%)
Nov 14, 2006	28.22	28.40	28.07	28.40	306,600	+0.08(+0.28%)
Nov 13, 2006	28.12	28.45	28.12	28.32	278,100	+0.03(+0.11%)
Nov 10, 2006	28.26	28.45	28.08	28.29	444,100	-0.16(-0.56%)
Nov 09, 2006	28.80	28.87	28.35	28.45	347,700	-0.40(-1.39%)
Nov 08, 2006	28.85	28.90	28.65	28.85	103,300	-0.07(-0.24%)
Nov 07, 2006	28.89	28.98	28.74	28.92	179,700	+0.13(+0.45%)
Nov 06, 2006	28.43	28.80	28.43	28.79	118,600	+0.33(+1.16%)
Nov 03, 2006	28.68	28.69	28.36	28.46	383,600	-0.17(-0.59%)
Nov 02, 2006	28.40	28.63	28.34	28.63	397,000	+0.16(+0.56%)
Nov 01, 2006	28.72	28.81	28.41	28.47	244,400	-0.23(-0.80%)
Oct 31, 2006	28.86	28.86	28.35	28.70	1,353,000	-0.10(-0.35%)
Oct 30, 2006	29.17	29.17	28.73	28.80	524,600	-0.27(-0.93%)
Oct 27, 2006	29.21	29.23	29.01	29.07	202,800	-0.16(-0.55%)
Oct 26, 2006	29.10	29.26	28.98	29.23	271,500	+0.39(+1.35%)
Oct 25, 2006	28.77	28.90	28.74	28.84	252,900	+0.17(+0.59%)
Oct 24, 2006	28.65	28.80	28.60	28.67	277,500	-0.02(-0.07%)
Oct 23, 2006	28.65	28.78	28.54	28.69	175,100	+0.09(+0.31%)
Oct 20, 2006	28.37	28.65	28.30	28.60	122,100	+0.27(+0.95%)
Oct 19, 2006	28.04	28.34	28.04	28.33	263,000	+0.29(+1.03%)
Oct 18, 2006	28.25	28.31	27.88	28.04	235,000	-0.03(-0.11%)
Oct 17, 2006	27.95	28.10	27.84	28.07	230,500	-0.09(-0.32%)
Oct 16, 2006	28.37	28.37	28.09	28.16	230,200	-0.12(-0.42%)
Oct 13, 2006	28.31	28.32	28.07	28.28	228,800	+0.01(+0.04%)
Oct 12, 2006	28.05	28.27	27.96	28.27	438,800	+0.41(+1.47%)
Oct 11, 2006	28.15	28.15	27.77	27.86	7,985,800	-0.08(-0.29%)
Oct 10, 2006	27.90	27.94	27.71	27.94	517,600	+0.07(+0.25%)
Oct 09, 2006	27.80	27.89	27.69	27.87	620,700	+0.08(+0.29%)
Oct 06, 2006	27.77	27.85	27.62	27.79	191,800	-0.02(-0.07%)
Oct 05, 2006	28.02	28.02	27.74	27.81	310,200	-0.18(-0.64%)
Oct 04, 2006	27.70	28.01	27.61	27.99	344,400	+0.30(+1.08%)
Oct 03, 2006	27.62	27.77	27.46	27.69	315,600	+0.09(+0.33%)
Oct 02, 2006	27.15	27.73	27.15	27.60	169,200	-0.08(-0.29%)
Sep 29, 2006	27.56	27.68	27.44	27.68	305,000	+0.26(+0.95%)
Sep 28, 2006	27.49	27.61	27.35	27.42	230,400	-0.16(-0.58%)
Sep 27, 2006	28.03	28.05	27.44	27.58	478,800	-0.46(-1.64%)
Sep 26, 2006	28.08	28.20	27.80	28.04	675,700	-0.14(-0.50%)
Sep 25, 2006	28.09	28.22	28.00	28.18	418,700	+0.37(+1.33%)
Sep 22, 2006	27.75	27.93	27.73	27.81	608,800	+0.08(+0.29%)
Sep 21, 2006	27.82	27.93	27.68	27.73	494,100	-0.02(-0.07%)
Sep 20, 2006	27.35	27.75	27.35	27.75	176,600	+0.42(+1.54%)
Sep 19, 2006	27.47	27.53	27.18	27.33	242,300	-0.11(-0.40%)
Sep 18, 2006	27.35	27.54	27.30	27.44	224,400	-0.01(-0.04%)
Sep 15, 2006	27.67	27.73	27.35	27.45	734,600	-0.13(-0.47%)
Sep 14, 2006	27.52	27.60	27.41	27.58	366,300	+0.08(+0.29%)
Sep 13, 2006	27.42	27.53	27.31	27.50	1,926,000	+0.08(+0.29%)
Sep 12, 2006	27.08	27.42	27.08	27.42	631,100	+0.37(+1.37%)
Sep 11, 2006	26.83	27.05	26.72	27.05	636,100	+0.22(+0.82%)
Sep 08, 2006	26.90	26.97	26.73	26.83	129,100	+0.04(+0.15%)
Sep 07, 2006	26.81	26.85	26.67	26.79	557,500	-0.12(-0.45%)
Sep 06, 2006	26.92	27.03	26.86	26.91	307,600	-0.15(-0.55%)
Sep 05, 2006	26.92	27.09	26.86	27.06	349,500	+0.06(+0.22%)

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.