US Energy Ishares ETF (NY: IYE )

46.39 +0.10 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.63 27.84 27.54 27.67 359,953 +0.05(+0.17%)
Jul 28, 2017 27.54 27.92 27.54 27.63 510,999 -0.08(-0.30%)
Jul 27, 2017 27.41 27.70 27.31 27.71 664,229 +0.29(+1.06%)
Jul 26, 2017 27.52 27.74 27.34 27.42 552,136 +0.01(+0.03%)
Jul 25, 2017 27.25 27.61 27.25 27.41 606,734 +0.37(+1.38%)
Jul 24, 2017 27.17 27.19 27.00 27.04 325,865 -0.09(-0.34%)
Jul 21, 2017 27.29 27.42 27.08 27.13 385,833 -0.26(-0.95%)
Jul 20, 2017 27.65 27.74 27.33 27.39 603,343 -0.11(-0.39%)
Jul 19, 2017 27.10 27.52 26.99 27.50 443,517 +0.43(+1.58%)
Jul 18, 2017 27.33 27.38 26.97 27.07 526,790 -0.13(-0.48%)
Jul 17, 2017 27.22 27.41 27.19 27.20 488,822 -0.06(-0.22%)
Jul 14, 2017 27.12 27.31 27.09 27.26 391,743 +0.15(+0.56%)
Jul 13, 2017 26.96 27.11 26.84 27.11 506,701 +0.15(+0.57%)
Jul 12, 2017 27.17 27.25 26.87 26.96 790,906 +0.07(+0.25%)
Jul 11, 2017 26.77 26.99 26.61 26.89 405,420 +0.16(+0.60%)
Jul 10, 2017 26.63 26.80 26.54 26.73 700,085 +0.09(+0.34%)
Jul 07, 2017 26.64 26.67 26.33 26.64 733,603 -0.02(-0.09%)
Jul 06, 2017 27.06 27.12 26.63 26.66 997,487 -0.31(-1.16%)
Jul 05, 2017 27.45 27.51 26.90 26.97 808,629 -0.59(-2.16%)
Jul 03, 2017 27.10 27.70 27.10 27.57 546,468 +0.52(+1.92%)
Jun 30, 2017 27.09 27.18 26.89 27.05 953,701 +0.13(+0.48%)
Jun 29, 2017 26.94 27.24 26.88 26.92 944,362 +0.05(+0.17%)
Jun 28, 2017 26.79 27.05 26.76 26.87 694,827 +0.14(+0.54%)
Jun 27, 2017 26.85 27.00 26.73 26.73 547,837 -0.04(-0.15%)
Jun 26, 2017 26.90 26.97 26.66 26.77 428,374 -0.05(-0.17%)
Jun 23, 2017 26.59 26.84 26.53 26.81 455,386 +0.22(+0.83%)
Jun 22, 2017 26.65 26.84 26.48 26.59 2,036,476 +0.01(+0.03%)
Jun 21, 2017 26.96 27.13 26.47 26.59 1,541,695 -0.45(-1.65%)
Jun 20, 2017 27.12 27.12 26.74 27.03 931,272 -0.37(-1.35%)
Jun 19, 2017 27.53 27.57 27.34 27.40 674,009 -0.16(-0.58%)
Jun 16, 2017 27.28 27.56 27.12 27.56 681,430 +0.45(+1.68%)
Jun 15, 2017 27.22 27.39 27.01 27.11 1,750,712 -0.25(-0.91%)
Jun 14, 2017 27.84 27.86 27.19 27.36 1,135,751 -0.58(-2.09%)
Jun 13, 2017 27.78 27.97 27.65 27.94 1,487,135 +0.23(+0.85%)
Jun 12, 2017 27.72 27.99 27.65 27.71 1,634,322 +0.17(+0.63%)
Jun 09, 2017 26.91 27.61 26.91 27.53 1,681,020 +0.70(+2.63%)
Jun 08, 2017 26.84 27.06 26.81 26.83 822,498 -0.09(-0.34%)
Jun 07, 2017 27.27 27.41 26.78 26.92 944,198 -0.47(-1.71%)
Jun 06, 2017 27.00 27.44 26.97 27.39 1,134,053 +0.32(+1.18%)
Jun 05, 2017 26.91 27.16 26.91 27.07 545,468 +0.08(+0.28%)
Jun 02, 2017 27.21 27.22 26.90 27.00 1,231,640 -0.37(-1.36%)
Jun 01, 2017 27.16 27.45 27.09 27.37 801,165 +0.21(+0.78%)
May 31, 2017 27.11 27.23 27.00 27.16 1,542,165 -0.11(-0.42%)
May 30, 2017 27.51 27.51 27.27 27.27 653,496 -0.38(-1.37%)
May 26, 2017 27.68 27.72 27.52 27.65 338,985 +0.01(+0.03%)
May 25, 2017 28.15 28.41 27.56 27.64 661,343 -0.56(-1.99%)
May 24, 2017 28.31 28.39 28.06 28.20 356,517 -0.11(-0.40%)
May 23, 2017 28.32 28.37 28.21 28.31 265,228 +0.04(+0.13%)
May 22, 2017 28.50 28.50 28.19 28.28 259,853 -0.08(-0.29%)
May 19, 2017 28.09 28.42 28.06 28.36 429,062 +0.39(+1.38%)
May 18, 2017 27.85 28.11 27.75 27.97 593,857 -0.02(-0.08%)
May 17, 2017 28.12 28.34 27.98 28.00 756,275 -0.30(-1.04%)
May 16, 2017 28.54 28.54 28.19 28.29 382,332 -0.12(-0.43%)
May 15, 2017 28.65 28.68 28.34 28.41 624,928 +0.20(+0.70%)
May 12, 2017 28.26 28.32 28.12 28.22 533,877 -0.07(-0.24%)
May 11, 2017 28.47 28.51 28.24 28.28 656,974 -0.07(-0.24%)
May 10, 2017 28.15 28.47 28.11 28.35 787,103 +0.39(+1.38%)
May 09, 2017 28.22 28.24 27.87 27.97 985,942 -0.25(-0.89%)
May 08, 2017 28.02 28.25 27.96 28.22 738,984 +0.18(+0.65%)
May 05, 2017 27.55 28.05 27.51 28.03 1,114,711 +0.55(+2.01%)
May 04, 2017 27.90 27.91 27.34 27.48 2,157,209 -0.62(-2.21%)
May 03, 2017 27.95 28.22 27.87 28.10 1,080,844 +0.11(+0.38%)
May 02, 2017 28.22 28.31 27.88 28.00 588,637 -0.16(-0.57%)
May 01, 2017 28.23 28.28 28.09 28.15 391,162 -0.08(-0.29%)
Apr 28, 2017 28.50 28.50 28.20 28.24 475,695 +0.02(+0.08%)
Apr 27, 2017 28.37 28.38 27.93 28.22 634,673 -0.34(-1.19%)
Apr 26, 2017 28.48 28.93 28.48 28.56 861,397 -0.09(-0.32%)
Apr 25, 2017 28.43 28.69 28.36 28.65 1,125,325 +0.30(+1.04%)
Apr 24, 2017 28.39 28.49 28.28 28.35 707,051 +0.15(+0.54%)
Apr 21, 2017 28.25 28.34 28.06 28.20 1,202,117 -0.14(-0.48%)
Apr 20, 2017 28.31 28.54 28.27 28.34 1,296,485 +0.11(+0.40%)
Apr 19, 2017 28.77 28.78 28.14 28.22 987,697 -0.42(-1.48%)
Apr 18, 2017 28.78 28.99 28.59 28.65 886,963 -0.26(-0.89%)
Apr 17, 2017 28.86 28.95 28.78 28.90 902,701 +0.06(+0.21%)
Apr 13, 2017 29.40 29.44 28.80 28.84 1,436,897 -0.56(-1.91%)
Apr 12, 2017 29.53 29.78 29.33 29.40 851,542 -0.17(-0.59%)
Apr 11, 2017 29.57 29.60 29.25 29.58 718,200 -0.02(-0.05%)
Apr 10, 2017 29.53 29.70 29.43 29.59 838,505 +0.27(+0.90%)
Apr 07, 2017 29.48 29.54 29.29 29.33 1,135,379 -0.14(-0.49%)
Apr 06, 2017 29.35 29.53 29.25 29.47 530,164 +0.28(+0.96%)
Apr 05, 2017 29.58 29.84 29.18 29.19 1,314,532 -0.17(-0.57%)
Apr 04, 2017 29.18 29.36 28.91 29.36 775,761 +0.22(+0.75%)
Apr 03, 2017 29.20 29.26 28.83 29.14 1,477,177 -0.05(-0.18%)
Mar 31, 2017 29.20 29.33 29.03 29.19 927,871 -0.06(-0.21%)
Mar 30, 2017 29.31 29.44 29.11 29.25 1,173,231 +0.08(+0.29%)
Mar 29, 2017 28.78 29.19 28.69 29.17 1,211,805 +0.40(+1.40%)
Mar 28, 2017 28.46 28.84 28.35 28.77 1,066,011 +0.40(+1.42%)
Mar 27, 2017 28.15 28.44 28.15 28.37 1,349,399 -0.11(-0.37%)
Mar 24, 2017 28.62 28.69 28.44 28.47 1,331,951 -0.12(-0.41%)
Mar 23, 2017 28.64 28.82 28.56 28.59 1,029,770 -0.11(-0.37%)
Mar 22, 2017 28.62 28.82 28.53 28.70 1,625,695 -0.04(-0.13%)
Mar 21, 2017 29.02 29.12 28.66 28.73 1,300,423 -0.25(-0.86%)
Mar 20, 2017 28.91 29.02 28.75 28.98 764,873 -0.06(-0.21%)
Mar 17, 2017 29.15 29.21 29.02 29.04 944,969 +0.01(+0.03%)
Mar 16, 2017 29.27 29.28 28.97 29.03 998,566 -0.19(-0.64%)
Mar 15, 2017 28.83 29.29 28.73 29.22 1,083,861 +0.64(+2.24%)
Mar 14, 2017 28.68 28.70 28.33 28.58 1,629,844 -0.35(-1.20%)
Mar 13, 2017 28.86 29.08 28.83 28.93 1,081,225 +0.00(+0.00%)
Mar 10, 2017 29.18 29.19 28.76 28.93 1,079,256 -0.03(-0.10%)
Mar 09, 2017 28.65 28.97 28.47 28.96 1,470,597 +0.18(+0.63%)
Mar 08, 2017 29.46 29.60 28.77 28.78 1,878,086 -0.79(-2.67%)
Mar 07, 2017 29.94 29.99 29.55 29.57 863,627 -0.26(-0.88%)
Mar 06, 2017 29.71 29.86 29.60 29.83 988,369 +0.09(+0.30%)
Mar 03, 2017 29.87 29.98 29.70 29.74 600,428 -0.11(-0.35%)
Mar 02, 2017 29.96 30.14 29.83 29.85 544,476 -0.30(-1.00%)
Mar 01, 2017 29.74 30.24 29.73 30.15 1,010,911 +0.64(+2.17%)
Feb 28, 2017 29.50 29.66 29.44 29.51 1,040,421 -0.11(-0.38%)
Feb 27, 2017 29.40 29.72 29.34 29.62 2,607,868 +0.29(+1.00%)
Feb 24, 2017 29.46 29.53 29.22 29.33 891,046 -0.32(-1.07%)
Feb 23, 2017 29.81 29.87 29.46 29.64 764,422 +0.15(+0.51%)
Feb 22, 2017 29.87 29.87 29.49 29.49 698,145 -0.50(-1.68%)
Feb 21, 2017 30.03 30.13 29.93 30.00 765,592 +0.23(+0.76%)
Feb 17, 2017 29.77 29.77 29.77 0 -0.17(-0.55%)
Feb 16, 2017 30.38 30.44 29.92 29.94 780,309 -0.44(-1.44%)
Feb 15, 2017 30.39 30.53 30.28 30.38 922,650 -0.11(-0.37%)
Feb 14, 2017 30.40 30.50 30.12 30.49 844,380 +0.11(+0.35%)
Feb 13, 2017 30.29 30.40 30.22 30.38 796,745 +0.04(+0.12%)
Feb 10, 2017 30.36 30.50 30.25 30.35 2,673,861 +0.26(+0.88%)
Feb 09, 2017 29.98 30.17 29.94 30.08 779,804 +0.28(+0.93%)
Feb 08, 2017 29.61 29.85 29.31 29.80 1,218,229 +0.05(+0.15%)
Feb 07, 2017 30.09 30.20 29.62 29.76 1,045,093 -0.43(-1.42%)
Feb 06, 2017 30.49 30.56 30.12 30.19 838,808 -0.30(-0.99%)
Feb 03, 2017 30.26 30.62 30.16 30.49 1,187,688 +0.28(+0.92%)
Feb 02, 2017 30.11 30.26 29.86 30.21 3,980,692 +0.20(+0.65%)
Feb 01, 2017 30.36 30.45 29.84 30.01 4,831,903 -0.22(-0.72%)
Jan 31, 2017 30.29 30.33 29.95 30.23 1,280,193 +0.00(+0.00%)
Jan 30, 2017 30.74 30.74 30.08 30.23 1,124,374 -0.60(-1.93%)
Jan 27, 2017 30.93 30.99 30.73 30.83 711,569 -0.32(-1.02%)
Jan 26, 2017 31.24 31.28 31.08 31.14 425,295 +0.01(+0.02%)
Jan 25, 2017 30.99 31.23 30.96 31.14 638,569 +0.21(+0.68%)
Jan 24, 2017 30.74 31.06 30.68 30.93 602,884 +0.34(+1.11%)
Jan 23, 2017 30.81 30.86 30.47 30.59 844,873 -0.38(-1.24%)
Jan 20, 2017 31.02 31.12 30.86 30.97 473,968 +0.20(+0.64%)
Jan 19, 2017 30.94 31.02 30.74 30.77 759,401 -0.23(-0.75%)
Jan 18, 2017 30.96 31.11 30.91 31.01 806,576 -0.11(-0.36%)
Jan 17, 2017 31.05 31.20 31.00 31.12 778,239 +0.20(+0.66%)
Jan 13, 2017 30.92 30.92 30.92 0 -0.07(-0.22%)
Jan 12, 2017 31.32 31.33 30.90 30.99 648,612 -0.16(-0.51%)
Jan 11, 2017 30.93 31.20 30.78 31.14 1,084,877 +0.34(+1.10%)
Jan 10, 2017 31.05 31.12 30.78 30.80 635,575 -0.26(-0.85%)
Jan 09, 2017 31.34 31.35 31.05 31.07 841,055 -0.50(-1.57%)
Jan 06, 2017 31.66 31.66 31.35 31.57 475,002 +0.03(+0.10%)
Jan 05, 2017 31.73 31.79 31.40 31.54 1,252,742 -0.11(-0.36%)
Jan 04, 2017 31.72 31.76 31.53 31.65 1,095,427 -0.05(-0.14%)
Jan 03, 2017 31.71 31.92 31.33 31.69 6,093,653 +0.41(+1.30%)
Dec 30, 2016 31.29 31.29 31.29 0 -0.08(-0.26%)
Dec 29, 2016 31.48 31.49 31.30 31.37 678,352 -0.11(-0.33%)
Dec 28, 2016 31.84 31.87 31.44 31.48 559,979 -0.29(-0.92%)
Dec 27, 2016 31.80 31.89 31.73 31.77 664,987 +0.06(+0.19%)
Dec 23, 2016 31.71 31.71 31.71 0 -0.03(-0.09%)
Dec 22, 2016 31.62 31.81 31.58 31.74 644,138 +0.11(+0.33%)
Dec 21, 2016 31.68 31.77 31.54 31.63 1,048,509 +0.08(+0.24%)
Dec 20, 2016 31.80 31.85 31.51 31.56 647,032 -0.08(-0.26%)
Dec 19, 2016 31.81 31.84 31.58 31.64 1,527,172 -0.14(-0.45%)
Dec 16, 2016 31.81 31.84 31.64 31.78 1,199,402 +0.19(+0.59%)
Dec 15, 2016 31.33 31.69 31.19 31.60 1,097,676 +0.10(+0.31%)
Dec 14, 2016 32.00 32.12 31.42 31.50 1,866,780 -0.72(-2.23%)
Dec 13, 2016 32.10 32.42 31.77 32.22 1,610,530 +0.39(+1.22%)
Dec 12, 2016 32.46 32.46 31.71 31.83 1,211,416 +0.20(+0.64%)
Dec 09, 2016 31.67 31.68 31.46 31.63 959,602 +0.08(+0.26%)
Dec 08, 2016 31.45 31.55 31.19 31.54 1,200,796 +0.21(+0.67%)
Dec 07, 2016 31.03 31.36 31.03 31.33 2,144,492 +0.19(+0.63%)
Dec 06, 2016 30.95 31.22 30.78 31.14 2,073,947 -0.02(-0.07%)
Dec 05, 2016 31.18 31.40 31.06 31.16 1,143,028 +0.25(+0.80%)
Dec 02, 2016 30.79 31.05 30.72 30.91 1,386,187 +0.07(+0.22%)
Dec 01, 2016 31.24 31.42 30.81 30.85 5,016,931 +0.06(+0.19%)
Nov 30, 2016 30.25 31.02 30.24 30.79 3,437,368 +1.57(+5.39%)
Nov 29, 2016 29.15 29.36 28.91 29.21 1,986,881 -0.31(-1.07%)
Nov 28, 2016 30.15 30.17 29.53 29.53 1,891,891 -0.47(-1.57%)
Nov 25, 2016 30.00 30.05 29.84 30.00 317,964 -0.16(-0.52%)
Nov 23, 2016 30.16 30.16 30.16 0 +0.14(+0.47%)
Nov 22, 2016 30.02 30.18 29.65 30.01 2,402,899 -0.02(-0.05%)
Nov 21, 2016 29.74 30.06 29.74 30.03 2,014,327 +0.67(+2.30%)
Nov 18, 2016 29.34 29.49 29.17 29.35 1,314,260 +0.14(+0.49%)
Nov 17, 2016 29.61 29.82 29.14 29.21 1,255,436 -0.19(-0.66%)
Nov 16, 2016 29.53 29.72 29.30 29.41 1,105,136 -0.21(-0.71%)
Nov 15, 2016 29.03 29.62 29.03 29.62 2,426,750 +0.79(+2.73%)
Nov 14, 2016 28.57 28.83 28.39 28.83 1,087,222 +0.13(+0.47%)
Nov 11, 2016 29.02 29.02 28.42 28.69 2,005,613 -0.44(-1.52%)
Nov 10, 2016 29.08 29.39 28.93 29.14 2,783,101 +0.04(+0.13%)
Nov 09, 2016 28.67 29.24 28.35 29.10 2,680,593 +0.55(+1.92%)
Nov 08, 2016 28.39 28.73 28.34 28.55 1,314,055 +0.06(+0.21%)
Nov 07, 2016 28.25 28.51 28.25 28.49 1,348,934 +0.58(+2.07%)
Nov 04, 2016 27.98 28.16 27.72 27.91 2,021,280 -0.14(-0.48%)
Nov 03, 2016 27.96 28.14 27.81 28.05 1,383,272 +0.13(+0.46%)
Nov 02, 2016 28.00 28.09 27.61 27.92 1,814,422 -0.31(-1.09%)
Nov 01, 2016 28.41 28.54 27.94 28.23 5,069,010 +0.03(+0.11%)
Oct 31, 2016 28.50 28.60 28.18 28.20 1,127,990 -0.38(-1.34%)
Oct 28, 2016 28.69 29.06 28.43 28.58 1,609,027 -0.16(-0.57%)
Oct 27, 2016 28.98 29.03 28.74 28.75 1,270,371 -0.10(-0.34%)
Oct 26, 2016 28.52 28.97 28.49 28.84 1,363,477 +0.06(+0.21%)
Oct 25, 2016 28.97 29.26 28.77 28.78 1,163,151 -0.19(-0.65%)
Oct 24, 2016 29.10 29.17 28.68 28.97 855,200 -0.09(-0.31%)
Oct 21, 2016 29.05 29.11 28.88 29.06 1,047,986 -0.20(-0.69%)
Oct 20, 2016 28.99 29.36 28.96 29.26 1,008,111 -0.06(-0.20%)
Oct 19, 2016 29.08 29.51 29.08 29.32 1,166,627 +0.46(+1.58%)
Oct 18, 2016 29.05 29.11 28.77 28.87 1,067,873 +0.08(+0.29%)
Oct 17, 2016 28.93 29.01 28.64 28.78 1,203,905 -0.13(-0.44%)
Oct 14, 2016 29.23 29.32 28.89 28.91 1,172,715 -0.16(-0.54%)
Oct 13, 2016 29.04 29.21 28.69 29.07 1,246,497 -0.16(-0.56%)
Oct 12, 2016 29.24 29.35 29.01 29.23 1,352,305 -0.12(-0.41%)
Oct 11, 2016 29.64 29.66 29.23 29.35 1,195,291 -0.37(-1.24%)
Oct 10, 2016 29.46 29.83 29.44 29.72 852,106 +0.48(+1.64%)
Oct 07, 2016 29.39 29.53 29.15 29.24 1,579,911 -0.14(-0.48%)
Oct 06, 2016 29.41 29.55 29.14 29.38 1,028,486 +0.04(+0.15%)
Oct 05, 2016 29.16 29.46 29.16 29.34 1,322,371 +0.42(+1.45%)
Oct 04, 2016 29.22 29.31 28.78 28.92 1,619,697 -0.27(-0.92%)
Oct 03, 2016 29.25 29.31 28.97 29.19 2,237,295 -0.05(-0.15%)
Sep 30, 2016 29.05 29.40 28.87 29.23 1,904,058 +0.37(+1.27%)
Sep 29, 2016 28.84 29.16 28.60 28.87 3,096,295 +0.00(+0.00%)
Sep 28, 2016 27.76 28.90 27.55 28.87 3,578,387 +1.24(+4.48%)
Sep 27, 2016 27.55 27.68 27.32 27.63 1,233,164 -0.16(-0.57%)
Sep 26, 2016 27.99 28.15 27.76 27.79 1,236,751 -0.12(-0.42%)
Sep 23, 2016 28.18 28.41 27.76 27.91 1,676,434 -0.38(-1.34%)
Sep 22, 2016 28.56 28.64 28.26 28.29 1,002,130 +0.08(+0.29%)
Sep 21, 2016 27.88 28.22 27.79 28.20 1,674,300 +0.61(+2.22%)
Sep 20, 2016 27.85 27.97 27.59 27.59 1,585,426 -0.25(-0.91%)
Sep 19, 2016 28.12 28.14 27.83 27.85 1,368,770 -0.01(-0.05%)
Sep 16, 2016 27.76 27.95 27.73 27.86 1,226,524 -0.23(-0.82%)
Sep 15, 2016 27.91 28.29 27.82 28.09 1,561,197 +0.31(+1.13%)
Sep 14, 2016 28.05 28.40 27.70 27.78 2,776,867 -0.34(-1.19%)
Sep 13, 2016 28.60 28.60 28.04 28.11 3,761,256 -0.86(-2.96%)
Sep 12, 2016 28.49 29.10 28.46 28.97 2,592,568 +0.27(+0.93%)
Sep 09, 2016 29.32 29.38 28.70 28.70 2,039,887 -0.89(-3.00%)
Sep 08, 2016 29.25 29.63 29.10 29.59 1,710,042 +0.51(+1.74%)
Sep 07, 2016 29.04 29.13 28.93 29.08 1,585,623 +0.12(+0.41%)
Sep 06, 2016 28.61 28.98 28.58 28.96 1,682,771 +0.42(+1.46%)
Sep 02, 2016 28.46 28.55 28.55 28.55 999,157 +0.31(+1.08%)
Sep 01, 2016 28.20 28.31 28.02 28.24 1,321,066 -0.07(-0.24%)
Aug 31, 2016 28.58 28.62 28.16 28.31 2,014,300 -0.43(-1.50%)
Aug 30, 2016 28.89 29.03 28.64 28.74 794,477 -0.12(-0.41%)
Aug 29, 2016 28.57 28.88 28.57 28.86 650,755 +0.20(+0.70%)
Aug 26, 2016 28.77 29.04 28.54 28.66 2,017,296 -0.10(-0.34%)
Aug 25, 2016 28.81 28.89 28.66 28.75 909,362 -0.07(-0.26%)
Aug 24, 2016 28.82 28.97 28.75 28.83 1,216,336 -0.10(-0.36%)
Aug 23, 2016 28.78 29.02 28.68 28.93 1,190,096 +0.14(+0.49%)
Aug 22, 2016 28.81 28.88 28.61 28.79 1,433,947 -0.30(-1.03%)
Aug 19, 2016 29.24 29.25 28.98 29.09 1,109,532 -0.23(-0.79%)
Aug 18, 2016 28.88 29.33 28.86 29.32 1,289,751 +0.54(+1.89%)
Aug 17, 2016 28.57 28.80 28.52 28.78 1,879,357 +0.07(+0.23%)
Aug 16, 2016 28.69 28.79 28.44 28.71 1,051,251 +0.04(+0.16%)
Aug 15, 2016 28.58 28.72 28.52 28.67 1,030,072 +0.23(+0.81%)
Aug 12, 2016 28.33 28.52 28.24 28.43 1,064,909 +0.16(+0.55%)
Aug 11, 2016 27.99 28.39 27.93 28.28 1,278,543 +0.40(+1.44%)
Aug 10, 2016 28.27 28.33 27.83 27.88 1,875,804 -0.35(-1.24%)
Aug 09, 2016 28.46 28.46 28.12 28.23 1,739,525 -0.17(-0.60%)
Aug 08, 2016 28.02 28.55 28.02 28.40 1,911,782 +0.40(+1.44%)
Aug 05, 2016 27.80 28.02 27.72 27.99 1,395,333 +0.25(+0.89%)
Aug 04, 2016 27.69 27.93 27.60 27.75 1,336,548 -0.04(-0.16%)
Aug 03, 2016 27.26 27.79 27.17 27.79 2,208,627 +0.54(+2.00%)
Aug 02, 2016 27.19 27.41 26.79 27.25 2,665,777 +0.22(+0.80%)
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.