US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	34.61	34.71	34.48	34.63	346,300	+0.13(+0.38%)
May 30, 2007	33.90	34.50	33.81	34.50	1,377,100	+0.49(+1.44%)
May 29, 2007	34.00	34.12	33.88	34.01	1,399,500	+0.13(+0.38%)
May 25, 2007	33.80	33.89	33.67	33.88	334,670	+0.25(+0.74%)
May 24, 2007	33.90	34.06	33.62	33.63	143,800	-0.27(-0.80%)
May 23, 2007	33.92	34.10	33.87	33.90	236,000	+0.17(+0.50%)
May 22, 2007	33.83	33.89	33.73	33.73	194,800	-0.03(-0.09%)
May 21, 2007	33.63	33.91	33.63	33.76	507,700	+0.36(+1.08%)
May 18, 2007	33.39	33.44	33.26	33.40	246,800	+0.13(+0.39%)
May 17, 2007	33.30	33.35	33.20	33.27	303,500	-0.07(-0.21%)
May 16, 2007	33.16	33.37	33.03	33.34	190,500	+0.28(+0.85%)
May 15, 2007	32.91	33.30	32.91	33.06	210,000	+0.14(+0.43%)
May 14, 2007	33.00	33.04	32.85	32.92	242,200	-0.05(-0.15%)
May 11, 2007	32.66	32.97	32.63	32.97	139,300	+0.33(+1.01%)
May 10, 2007	32.93	32.94	32.52	32.64	179,700	-0.39(-1.18%)
May 09, 2007	32.77	33.16	32.77	33.03	589,300	+0.23(+0.70%)
May 08, 2007	32.68	32.80	32.52	32.80	383,100	+0.01(+0.03%)
May 07, 2007	32.83	32.89	32.75	32.79	268,600	+0.00(+0.00%)
May 04, 2007	32.68	32.83	32.58	32.79	873,100	+0.18(+0.55%)
May 03, 2007	32.28	32.69	32.28	32.61	473,900	+0.43(+1.34%)
May 02, 2007	31.87	32.28	31.87	32.18	193,875	+0.47(+1.48%)
May 01, 2007	31.80	31.84	31.60	31.71	1,932,525	-0.07(-0.22%)
Apr 30, 2007	32.07	32.07	31.71	31.78	236,400	-0.16(-0.50%)
Apr 27, 2007	31.99	32.03	31.87	31.94	291,027	-0.14(-0.44%)
Apr 26, 2007	32.19	32.25	32.02	32.08	333,300	+0.01(+0.03%)
Apr 25, 2007	32.14	32.18	31.99	32.07	154,115	+0.10(+0.31%)
Apr 24, 2007	32.02	32.10	31.88	31.97	299,200	-0.13(-0.40%)
Apr 23, 2007	32.34	32.34	31.98	32.10	460,300	-0.17(-0.53%)
Apr 20, 2007	32.17	32.32	32.17	32.27	195,400	+0.31(+0.97%)
Apr 19, 2007	31.87	32.06	31.70	31.96	177,700	+0.07(+0.22%)
Apr 18, 2007	31.93	32.02	31.76	31.89	180,200	-0.05(-0.16%)
Apr 17, 2007	31.92	32.02	31.87	31.94	235,198	-0.04(-0.13%)
Apr 16, 2007	31.79	32.02	31.79	31.98	123,500	+0.31(+0.98%)
Apr 13, 2007	31.45	31.67	31.40	31.67	578,470	+0.14(+0.44%)
Apr 12, 2007	31.33	31.54	31.25	31.53	183,610	+0.21(+0.67%)
Apr 11, 2007	31.60	31.60	31.30	31.32	663,100	-0.35(-1.11%)
Apr 10, 2007	31.75	31.75	31.52	31.67	241,900	+0.10(+0.32%)
Apr 09, 2007	31.70	31.70	31.55	31.57	285,300	-0.04(-0.13%)
Apr 05, 2007	31.30	31.64	31.30	31.61	354,100	+0.13(+0.41%)
Apr 04, 2007	31.55	31.57	31.40	31.48	1,001,100	-0.09(-0.29%)
Apr 03, 2007	31.56	31.61	31.44	31.57	871,417	+0.19(+0.61%)
Apr 02, 2007	31.34	31.39	31.18	31.38	275,200	+0.26(+0.84%)
Mar 30, 2007	31.11	31.28	31.06	31.12	263,500	-0.01(-0.03%)
Mar 29, 2007	31.05	31.17	30.89	31.13	211,100	+0.31(+1.01%)
Mar 28, 2007	30.99	30.99	30.71	30.82	273,600	-0.30(-0.96%)
Mar 27, 2007	31.20	31.20	30.90	31.12	139,100	+0.09(+0.29%)
Mar 26, 2007	31.40	32.00	30.78	31.03	213,400	-0.09(-0.29%)
Mar 23, 2007	31.28	31.28	31.08	31.12	215,900	-0.21(-0.67%)
Mar 22, 2007	31.19	31.40	31.10	31.33	573,400	+0.21(+0.67%)
Mar 21, 2007	30.62	31.20	30.62	31.12	459,600	+0.45(+1.47%)
Mar 20, 2007	30.45	30.69	30.38	30.67	156,000	+0.17(+0.56%)
Mar 19, 2007	30.37	30.57	30.36	30.50	111,100	+0.32(+1.06%)
Mar 16, 2007	30.30	30.39	30.09	30.18	255,400	-0.07(-0.23%)
Mar 15, 2007	30.14	30.27	30.08	30.25	230,400	+0.04(+0.13%)
Mar 14, 2007	30.16	30.25	29.80	30.21	266,600	+0.01(+0.03%)
Mar 13, 2007	30.54	30.60	30.15	30.20	207,100	-0.34(-1.11%)
Mar 12, 2007	30.33	30.69	30.25	30.54	94,100	+0.12(+0.39%)
Mar 09, 2007	30.39	30.46	30.28	30.42	268,000	+0.24(+0.80%)
Mar 08, 2007	30.01	30.35	30.01	30.18	164,700	+0.36(+1.21%)
Mar 07, 2007	30.04	30.04	29.82	29.82	173,200	-0.23(-0.76%)
Mar 06, 2007	30.01	30.19	29.79	30.05	341,200	+0.37(+1.24%)
Mar 05, 2007	29.99	30.19	29.65	29.68	320,100	-0.44(-1.46%)
Mar 02, 2007	30.30	30.58	30.12	30.12	342,800	-0.34(-1.12%)

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.