US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	36.57	38.20	36.45	37.97	612,265	+1.32(+3.60%)
Dec 30, 2008	35.66	36.71	35.42	36.65	523,897	+1.32(+3.73%)
Dec 29, 2008	35.71	35.71	34.79	35.33	524,339	-0.41(-1.15%)
Dec 26, 2008	35.99	35.99	35.29	35.75	233,743	+0.01(+0.02%)
Dec 24, 2008	35.21	35.74	34.93	35.74	227,954	+0.74(+2.13%)
Dec 23, 2008	36.01	36.01	34.97	34.99	934,376	-1.37(-3.76%)
Dec 22, 2008	37.53	37.83	35.91	36.36	1,407,401	-1.03(-2.75%)
Dec 19, 2008	37.96	38.60	37.14	37.39	1,722,507	-0.37(-0.99%)
Dec 18, 2008	39.02	39.62	37.41	37.76	2,337,371	-0.99(-2.55%)
Dec 17, 2008	38.41	39.86	38.14	38.75	2,526,479	-0.40(-1.01%)
Dec 16, 2008	36.14	39.26	36.14	39.15	1,462,166	+3.53(+9.91%)
Dec 15, 2008	37.31	37.31	35.05	35.62	1,450,450	-1.52(-4.10%)
Dec 12, 2008	35.19	37.26	34.78	37.14	2,172,633	+0.46(+1.26%)
Dec 11, 2008	39.11	39.11	36.35	36.68	2,068,123	-3.17(-7.96%)
Dec 10, 2008	40.90	40.90	38.81	39.85	2,431,031	-0.52(-1.28%)
Dec 09, 2008	41.73	42.41	40.12	40.37	2,387,799	-1.91(-4.52%)
Dec 08, 2008	40.77	42.81	40.61	42.28	2,397,602	+2.73(+6.90%)
Dec 05, 2008	36.04	39.67	35.83	39.55	3,124,036	+2.62(+7.10%)
Dec 04, 2008	37.02	39.16	36.18	36.93	3,202,314	-0.63(-1.68%)
Dec 03, 2008	35.30	37.86	33.92	37.56	3,230,667	+2.33(+6.62%)
Dec 02, 2008	33.86	35.56	32.35	35.23	1,954,554	+2.08(+6.28%)
Dec 01, 2008	38.26	38.26	32.74	33.15	2,667,756	-6.39(-16.17%)
Nov 28, 2008	38.35	39.76	38.12	39.54	694,682	+1.12(+2.91%)
Nov 26, 2008	35.70	38.57	35.57	38.43	2,677,234	+1.75(+4.77%)
Nov 25, 2008	37.24	37.46	34.99	36.68	1,945,698	+1.47(+4.18%)
Nov 24, 2008	31.67	36.21	31.59	35.20	2,229,869	+4.99(+16.53%)
Nov 21, 2008	30.85	31.04	27.05	30.21	3,888,672	+0.29(+0.97%)
Nov 20, 2008	32.55	33.29	29.27	29.92	4,115,874	-3.13(-9.48%)
Nov 19, 2008	36.63	36.86	32.97	33.05	3,564,055	-4.07(-10.97%)
Nov 18, 2008	37.43	37.88	35.37	37.12	1,970,485	-0.16(-0.43%)
Nov 17, 2008	38.94	39.24	37.18	37.28	2,210,893	-1.97(-5.03%)
Nov 14, 2008	40.37	41.70	39.02	39.26	2,417,807	-2.24(-5.39%)
Nov 13, 2008	39.36	41.67	36.31	41.49	4,491,203	+2.40(+6.13%)
Nov 12, 2008	40.95	41.63	38.89	39.10	2,002,515	-2.77(-6.61%)
Nov 11, 2008	41.85	42.77	40.85	41.87	2,539,364	-0.81(-1.90%)
Nov 10, 2008	45.54	45.54	41.79	42.68	2,009,116	-1.46(-3.31%)
Nov 07, 2008	43.79	44.33	42.77	44.14	2,138,585	+0.49(+1.12%)
Nov 06, 2008	45.49	46.86	43.31	43.65	2,944,252	-2.86(-6.14%)
Nov 05, 2008	49.98	50.57	46.31	46.51	2,280,374	-4.56(-8.93%)
Nov 04, 2008	49.76	51.17	49.16	51.06	1,299,928	+2.57(+5.31%)
Nov 03, 2008	48.21	48.86	47.99	48.49	1,665,086	+0.06(+0.13%)
Oct 31, 2008	46.03	48.65	45.70	48.42	2,281,335	+2.24(+4.86%)
Oct 30, 2008	47.13	47.18	45.19	46.18	2,121,983	+1.17(+2.61%)
Oct 29, 2008	45.85	47.90	44.84	45.01	3,233,390	-1.41(-3.03%)
Oct 28, 2008	43.37	46.43	40.52	46.42	2,022,160	+4.91(+11.82%)
Oct 27, 2008	42.09	44.08	41.50	41.51	2,221,295	-1.22(-2.86%)
Oct 24, 2008	42.40	44.01	40.48	42.73	3,416,808	-2.20(-4.90%)
Oct 23, 2008	45.03	45.99	42.37	44.93	3,974,739	-0.52(-1.14%)
Oct 22, 2008	47.19	47.95	43.93	45.45	2,498,218	-3.04(-6.28%)
Oct 21, 2008	48.52	50.02	48.22	48.50	2,002,551	-0.70(-1.43%)
Oct 20, 2008	49.12	49.33	47.39	49.20	2,931,115	+0.97(+2.01%)
Oct 17, 2008	47.87	50.82	47.87	48.23	3,485,361	-1.39(-2.81%)
Oct 16, 2008	49.58	49.86	45.37	49.62	4,675,626	+1.33(+2.75%)
Oct 15, 2008	50.19	51.76	48.08	48.29	2,574,596	-4.46(-8.45%)
Oct 14, 2008	54.23	57.31	51.06	52.75	4,687,720	+3.00(+6.04%)
Oct 13, 2008	49.06	50.83	45.52	49.75	2,114,089	+4.82(+10.74%)
Oct 10, 2008	38.60	45.81	37.94	44.93	5,220,595	+2.26(+5.29%)
Oct 09, 2008	50.46	50.46	42.17	42.67	1,869,656	-5.25(-10.95%)
Oct 08, 2008	46.39	50.99	46.17	47.91	2,039,064	-1.27(-2.58%)
Oct 07, 2008	55.85	57.47	49.10	49.18	1,251,127	-6.73(-12.03%)
Oct 06, 2008	53.84	56.20	52.10	55.91	1,284,916	-1.59(-2.76%)
Oct 03, 2008	61.50	62.61	57.27	57.50	1,868,632	-2.45(-4.09%)
Oct 02, 2008	61.73	62.18	59.49	59.95	1,320,872	-2.02(-3.25%)