Global Energy Ishares ETF (NY: IXC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.12	20.21	19.85	20.04	188,660	+0.07(+0.36%)
Sep 29, 2010	19.74	20.05	19.74	19.97	330,882	+0.20(+1.02%)
Sep 28, 2010	19.70	19.82	19.48	19.77	165,123	+0.08(+0.39%)
Sep 27, 2010	19.77	19.79	19.66	19.69	87,252	+0.02(+0.09%)
Sep 24, 2010	19.51	19.73	19.48	19.67	379,212	+0.36(+1.87%)
Sep 23, 2010	19.21	19.48	19.16	19.31	151,915	-0.07(-0.37%)
Sep 22, 2010	19.46	19.69	19.38	19.38	223,330	-0.13(-0.67%)
Sep 21, 2010	19.52	19.65	19.38	19.51	405,297	+0.00(+0.00%)
Sep 20, 2010	19.30	19.59	19.24	19.51	144,032	+0.31(+1.60%)
Sep 17, 2010	19.21	19.38	19.14	19.21	180,679	-0.16(-0.83%)
Sep 15, 2010	19.30	19.37	19.20	19.37	107,504	-0.07(-0.37%)
Sep 14, 2010	19.37	19.54	19.32	19.44	179,574	+0.04(+0.21%)
Sep 13, 2010	19.46	19.46	19.31	19.40	136,827	+0.18(+0.96%)
Sep 10, 2010	19.14	19.25	19.10	19.21	87,224	+0.15(+0.79%)
Sep 09, 2010	19.23	19.25	19.02	19.06	96,080	+0.07(+0.39%)
Sep 08, 2010	18.90	19.15	18.89	18.99	112,287	+0.12(+0.63%)
Sep 07, 2010	18.97	19.03	18.80	18.87	139,169	-0.28(-1.48%)
Sep 03, 2010	19.06	19.23	19.04	19.15	664,242	+0.23(+1.22%)
Sep 02, 2010	18.77	18.94	18.72	18.92	231,994	+0.14(+0.76%)
Sep 01, 2010	18.46	18.82	18.46	18.78	211,841	+0.68(+3.76%)
Aug 31, 2010	18.10	18.20	18.00	18.10	168	-0.07(-0.36%)
Aug 30, 2010	18.40	18.45	18.16	18.17	235,035	-0.25(-1.35%)
Aug 27, 2010	18.41	18.46	17.89	18.41	632,138	+0.43(+2.37%)
Aug 26, 2010	18.17	18.30	17.95	17.99	163,023	-0.09(-0.49%)
Aug 25, 2010	17.94	18.16	17.76	18.08	1,038,910	-0.00(-0.01%)
Aug 24, 2010	18.20	18.31	18.05	18.08	324,984	-0.34(-1.86%)
Aug 23, 2010	18.54	18.64	18.42	18.42	231,085	-0.05(-0.29%)
Aug 20, 2010	18.49	18.50	18.30	18.47	90,202	-0.15(-0.79%)
Aug 19, 2010	18.80	18.93	18.50	18.62	3,776,878	-0.31(-1.63%)
Aug 18, 2010	19.15	19.15	18.82	18.93	256,902	-0.15(-0.78%)
Aug 17, 2010	19.01	19.20	18.93	19.08	172,621	+0.28(+1.48%)
Aug 16, 2010	18.66	18.88	18.61	18.80	87,325	+0.02(+0.13%)
Aug 13, 2010	18.77	18.92	18.77	18.77	218,530	-0.02(-0.13%)
Aug 12, 2010	18.72	18.90	18.63	18.80	96,161	-0.14(-0.72%)
Aug 11, 2010	19.20	19.25	18.88	18.93	110,383	-0.69(-3.53%)
Aug 10, 2010	19.53	19.69	19.36	19.63	162,472	-0.15(-0.75%)
Aug 09, 2010	19.75	19.88	19.70	19.77	99,930	+0.11(+0.54%)
Aug 06, 2010	19.67	19.81	19.48	19.67	142,104	-0.15(-0.78%)
Aug 05, 2010	19.71	19.83	19.68	19.82	223,457	-0.01(-0.03%)
Aug 04, 2010	19.72	19.89	19.70	19.83	158,887	+0.12(+0.63%)
Aug 03, 2010	19.56	19.83	19.54	19.70	489,779	+0.02(+0.12%)
Aug 02, 2010	19.41	19.74	19.41	19.68	380,150	+0.65(+3.42%)
Jul 30, 2010	19.03	19.10	18.79	19.03	252,707	-0.02(-0.09%)
Jul 29, 2010	19.14	19.34	18.89	19.05	171,967	-0.01(-0.03%)
Jul 28, 2010	19.07	19.14	18.97	19.05	1,253,726	-0.09(-0.46%)
Jul 27, 2010	19.37	19.37	19.01	19.14	227,645	-0.10(-0.52%)
Jul 26, 2010	18.97	19.25	18.93	19.24	1,226,688	+0.25(+1.31%)
Jul 23, 2010	18.85	19.02	18.70	18.99	142,222	+0.11(+0.60%)
Jul 22, 2010	18.64	18.98	18.64	18.88	112,950	+0.50(+2.70%)
Jul 21, 2010	18.80	18.80	18.28	18.38	349,776	-0.33(-1.74%)
Jul 20, 2010	18.09	18.71	18.09	18.71	83,851	+0.31(+1.71%)
Jul 19, 2010	18.34	18.54	18.27	18.40	105,443	+0.07(+0.39%)
Jul 16, 2010	18.32	18.77	18.25	18.32	121,967	-0.52(-2.76%)
Jul 15, 2010	18.78	18.90	18.49	18.85	403,835	+0.09(+0.47%)
Jul 14, 2010	18.67	18.87	18.60	18.76	91,870	-0.02(-0.13%)
Jul 13, 2010	18.89	18.93	18.73	18.78	90,368	+0.23(+1.23%)
Jul 12, 2010	18.52	18.61	18.38	18.55	311,644	+0.06(+0.34%)
Jul 09, 2010	18.49	18.53	18.35	18.49	98,381	+0.08(+0.45%)
Jul 08, 2010	18.35	18.45	18.13	18.41	87,888	+0.22(+1.20%)
Jul 07, 2010	17.60	18.19	17.60	18.19	174,764	+0.60(+3.43%)
Jul 06, 2010	17.72	17.85	17.41	17.59	195,913	+0.27(+1.54%)
Jul 02, 2010	17.32	17.55	17.18	17.32	96,445	-0.03(-0.17%)