US Energy Ishares ETF (NY: IYE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	22.16	22.23	21.27	21.38	1,077,298	-0.87(-3.91%)
Oct 29, 2009	21.81	22.27	21.74	22.25	600,728	+0.51(+2.34%)
Oct 28, 2009	22.34	22.34	21.70	21.74	877,778	-0.68(-3.03%)
Oct 27, 2009	22.32	22.63	22.21	22.42	548,479	+0.18(+0.83%)
Oct 26, 2009	22.62	23.08	22.18	22.24	739,939	-0.34(-1.52%)
Oct 23, 2009	22.69	22.73	22.42	22.58	831,553	-0.50(-2.17%)
Oct 22, 2009	22.81	23.12	22.57	23.08	486,988	+0.18(+0.81%)
Oct 21, 2009	22.80	23.40	22.78	22.90	681,908	-0.07(-0.29%)
Oct 20, 2009	22.68	22.99	22.68	22.96	305,150	-0.19(-0.83%)
Oct 19, 2009	22.90	23.21	22.81	23.15	612,576	+0.29(+1.27%)
Oct 16, 2009	22.80	22.94	22.65	22.86	423,283	-0.03(-0.14%)
Oct 15, 2009	22.36	22.90	22.30	22.90	698,426	+0.47(+2.12%)
Oct 14, 2009	22.36	22.46	22.23	22.42	661,923	+0.35(+1.58%)
Oct 13, 2009	22.09	22.12	21.74	22.07	324,647	+0.09(+0.42%)
Oct 12, 2009	22.19	22.21	21.93	21.98	424,242	+0.17(+0.79%)
Oct 09, 2009	21.77	21.86	21.63	21.81	238,444	+0.01(+0.03%)
Oct 08, 2009	21.42	21.86	21.37	21.80	619,990	+0.50(+2.35%)
Oct 07, 2009	21.09	21.30	21.00	21.30	350,630	+0.14(+0.65%)
Oct 06, 2009	20.99	21.29	20.94	21.16	345,286	+0.47(+2.30%)
Oct 05, 2009	20.21	20.75	20.21	20.69	183,371	+0.44(+2.15%)
Oct 02, 2009	20.07	20.40	20.03	20.25	369,585	-0.14(-0.71%)
Oct 01, 2009	20.96	20.96	20.36	20.40	361,407	-0.60(-2.86%)
Sep 30, 2009	21.18	21.23	20.73	21.00	415,860	-0.11(-0.50%)
Sep 29, 2009	21.16	21.23	20.95	21.10	348,072	-0.07(-0.34%)
Sep 28, 2009	20.87	21.22	20.82	21.17	242,870	+0.34(+1.65%)
Sep 25, 2009	20.76	21.03	20.67	20.83	324,647	-0.01(-0.06%)
Sep 24, 2009	21.15	21.21	20.70	20.84	444,446	-0.30(-1.43%)
Sep 23, 2009	21.58	21.62	21.12	21.15	677,198	-0.40(-1.84%)
Sep 22, 2009	21.60	21.62	21.42	21.54	516,338	+0.17(+0.80%)
Sep 21, 2009	21.17	21.39	21.08	21.37	323,351	-0.16(-0.77%)
Sep 18, 2009	21.60	21.76	21.35	21.54	416,987	-0.03(-0.12%)
Sep 17, 2009	21.68	21.81	21.44	21.56	588,422	+0.11(+0.53%)
Sep 16, 2009	21.35	21.69	21.29	21.45	638,088	+0.26(+1.21%)
Sep 15, 2009	21.03	21.22	20.90	21.19	401,941	+0.21(+1.01%)
Sep 14, 2009	20.63	20.99	20.55	20.98	384,974	+0.10(+0.47%)
Sep 11, 2009	20.92	21.14	20.70	20.88	505,722	+0.04(+0.19%)
Sep 10, 2009	20.51	20.85	20.44	20.84	676,308	+0.37(+1.80%)
Sep 09, 2009	20.49	20.68	20.36	20.48	424,712	+0.01(+0.06%)
Sep 08, 2009	20.28	20.51	20.21	20.46	573,936	+0.54(+2.71%)
Sep 04, 2009	19.60	19.95	19.57	19.92	272,233	+0.33(+1.68%)
Sep 03, 2009	19.66	19.71	19.51	19.59	257,115	+0.12(+0.61%)
Sep 02, 2009	19.52	19.74	19.47	19.47	467,093	-0.14(-0.71%)
Sep 01, 2009	19.88	20.13	19.58	19.61	687,078	-0.38(-1.88%)
Aug 31, 2009	20.05	20.09	19.84	19.99	334,237	-0.36(-1.75%)
Aug 28, 2009	20.55	20.56	20.22	20.34	322,483	-0.03(-0.13%)
Aug 27, 2009	20.33	20.43	19.95	20.37	306,654	-0.05(-0.23%)
Aug 26, 2009	20.16	20.47	20.09	20.42	368,410	+0.10(+0.49%)
Aug 25, 2009	20.75	20.80	20.28	20.32	585,378	-0.29(-1.41%)
Aug 24, 2009	20.57	20.77	20.52	20.61	477,272	+0.25(+1.23%)
Aug 21, 2009	20.12	20.44	20.04	20.36	422,757	+0.55(+2.76%)
Aug 20, 2009	19.68	19.88	19.67	19.81	392,497	+0.16(+0.84%)
Aug 19, 2009	19.12	19.82	19.08	19.64	562,448	+0.30(+1.57%)
Aug 18, 2009	19.22	19.40	19.13	19.34	369,327	+0.18(+0.96%)
Aug 17, 2009	19.29	19.35	19.04	19.16	664,394	-0.60(-3.04%)
Aug 14, 2009	20.06	20.06	19.56	19.76	441,568	-0.29(-1.45%)
Aug 13, 2009	19.99	20.05	19.73	20.05	447,315	+0.19(+0.96%)
Aug 12, 2009	19.58	20.01	19.58	19.86	330,398	+0.23(+1.16%)
Aug 11, 2009	19.86	19.86	19.57	19.63	248,996	-0.31(-1.57%)
Aug 10, 2009	19.82	20.02	19.75	19.94	319,364	+0.07(+0.36%)
Aug 07, 2009	20.14	20.15	19.79	19.87	397,763	-0.03(-0.17%)
Aug 06, 2009	20.15	20.16	19.76	19.90	348,095	-0.16(-0.82%)
Aug 05, 2009	20.28	20.28	19.96	20.07	471,212	-0.23(-1.14%)
Aug 04, 2009	20.25	20.39	20.09	20.30	379,562	-0.04(-0.20%)