US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	28.64	29.08	28.48	28.83	472,633	-0.08(-0.28%)
Jan 30, 2014	28.89	29.00	28.80	28.91	154,136	+0.14(+0.49%)
Jan 29, 2014	28.77	28.88	28.50	28.77	165,930	-0.31(-1.07%)
Jan 28, 2014	28.99	29.17	28.97	29.08	357,623	+0.09(+0.31%)
Jan 27, 2014	28.99	29.21	28.81	28.99	1,036,578	+0.00(+0.00%)
Jan 24, 2014	29.47	29.52	28.98	28.99	320,403	-0.61(-2.06%)
Jan 23, 2014	29.64	29.65	29.43	29.60	163,615	-0.15(-0.50%)
Jan 22, 2014	29.72	29.82	29.56	29.75	572,529	+0.05(+0.17%)
Jan 21, 2014	29.86	29.95	29.43	29.70	296,800	+0.04(+0.13%)
Jan 17, 2014	29.80	29.66	29.66	29.66	308,000	+0.05(+0.17%)
Jan 16, 2014	29.59	29.69	29.55	29.61	80,040	+0.06(+0.20%)
Jan 15, 2014	29.34	29.70	29.34	29.55	125,798	+0.21(+0.72%)
Jan 14, 2014	29.20	29.34	29.09	29.34	122,896	+0.26(+0.89%)
Jan 13, 2014	29.33	29.41	29.02	29.08	294,940	-0.20(-0.68%)
Jan 10, 2014	29.31	29.34	29.18	29.28	181,777	+0.09(+0.31%)
Jan 09, 2014	29.79	29.79	29.11	29.19	605,240	-0.47(-1.58%)
Jan 08, 2014	29.67	29.73	29.55	29.66	387,200	+0.00(+0.00%)
Jan 07, 2014	29.55	29.70	29.53	29.66	253,381	+0.20(+0.68%)
Jan 06, 2014	29.42	29.51	29.21	29.46	487,285	+0.13(+0.44%)
Jan 03, 2014	29.39	29.40	29.20	29.33	287,270	-0.09(-0.31%)
Jan 02, 2014	29.68	29.71	29.27	29.42	2,014,028	-0.31(-1.04%)
Dec 31, 2013	29.76	29.73	29.73	29.73	118,100	+0.03(+0.10%)
Dec 30, 2013	29.77	29.81	29.70	29.70	94,367	-0.06(-0.20%)
Dec 27, 2013	29.64	29.83	29.59	29.76	336,396	+0.19(+0.64%)
Dec 26, 2013	29.54	29.57	29.47	29.57	136,417	+0.18(+0.61%)
Dec 24, 2013	29.18	29.44	29.18	29.39	99,495	+0.17(+0.58%)
Dec 23, 2013	29.03	29.23	29.03	29.22	233,165	+0.03(+0.10%)
Dec 20, 2013	28.90	29.19	28.90	29.19	242,245	+0.32(+1.11%)
Dec 19, 2013	28.47	28.92	28.47	28.87	377,067	+0.34(+1.19%)
Dec 18, 2013	28.23	28.55	28.06	28.53	515,819	+0.31(+1.10%)
Dec 17, 2013	28.28	28.30	28.09	28.22	119,981	+0.14(+0.50%)
Dec 16, 2013	28.22	28.29	27.96	28.08	755,874	+0.03(+0.11%)
Dec 13, 2013	27.94	28.09	27.71	28.05	224,631	+0.20(+0.72%)
Dec 12, 2013	27.90	27.93	27.67	27.85	444,843	-0.03(-0.11%)
Dec 11, 2013	28.19	28.22	27.86	27.88	173,720	-0.28(-0.99%)
Dec 10, 2013	28.36	28.41	28.16	28.16	216,602	-0.28(-0.98%)
Dec 09, 2013	28.39	28.46	28.31	28.44	403,077	+0.02(+0.07%)
Dec 06, 2013	28.37	28.47	28.34	28.42	189,736	+0.26(+0.92%)
Dec 05, 2013	28.32	28.32	28.15	28.16	397,946	-0.15(-0.53%)
Dec 04, 2013	28.21	28.41	28.10	28.31	133,607	-0.03(-0.11%)
Dec 03, 2013	28.33	28.37	28.19	28.34	1,459,750	+0.00(+0.00%)
Dec 02, 2013	28.62	28.62	28.33	28.34	1,246,788	-0.25(-0.87%)
Nov 29, 2013	28.73	28.82	28.59	28.59	196,194	-0.07(-0.24%)
Nov 27, 2013	28.65	28.71	28.54	28.66	77,479	+0.08(+0.28%)
Nov 26, 2013	28.34	28.69	28.34	28.58	271,300	+0.19(+0.67%)
Nov 25, 2013	28.52	28.61	28.35	28.39	159,485	-0.11(-0.39%)
Nov 22, 2013	28.60	28.62	28.40	28.50	289,782	-0.12(-0.42%)
Nov 21, 2013	28.43	28.69	28.43	28.62	93,135	+0.19(+0.67%)
Nov 20, 2013	28.75	28.96	28.36	28.43	135,135	-0.24(-0.84%)
Nov 19, 2013	28.91	28.93	28.57	28.67	386,820	-0.21(-0.73%)
Nov 18, 2013	28.86	29.03	28.84	28.88	133,892	+0.05(+0.17%)
Nov 15, 2013	28.63	28.86	28.62	28.83	254,934	+0.15(+0.52%)
Nov 14, 2013	28.79	28.80	28.64	28.68	120,742	-0.09(-0.31%)
Nov 13, 2013	28.62	28.77	28.53	28.77	139,757	+0.03(+0.10%)
Nov 12, 2013	28.74	28.79	28.67	28.74	133,446	-0.02(-0.07%)
Nov 11, 2013	28.83	28.88	28.74	28.76	307,879	-0.16(-0.55%)
Nov 08, 2013	28.85	28.92	28.55	28.92	144,303	+0.15(+0.52%)
Nov 07, 2013	29.34	29.34	28.73	28.77	375,712	-0.62(-2.11%)
Nov 06, 2013	29.49	29.49	29.31	29.39	838,237	+0.07(+0.24%)
Nov 05, 2013	29.31	29.48	29.28	29.32	564,648	-0.04(-0.14%)
Nov 04, 2013	29.26	29.37	29.12	29.36	824,317	+0.29(+1.00%)

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.