US Energy Ishares ETF (NY: IYE )

46.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.451 9.472 9.388 9.466 75,422 +0.00(+0.02%)
Aug 28, 2003 9.313 9.464 9.272 9.464 874,347 +0.19(+2.09%)
Aug 27, 2003 9.300 9.343 9.270 9.270 506,544 -0.00(-0.05%)
Aug 26, 2003 9.279 9.283 9.161 9.275 87,993 -0.02(-0.16%)
Aug 25, 2003 9.275 9.298 9.236 9.290 111,737 +0.02(+0.26%)
Aug 22, 2003 9.418 9.418 9.253 9.266 484,662 -0.12(-1.26%)
Aug 21, 2003 9.363 9.399 9.333 9.384 110,806 +0.05(+0.51%)
Aug 20, 2003 9.257 9.343 9.257 9.337 61,921 +0.08(+0.81%)
Aug 19, 2003 9.300 9.322 9.225 9.262 178,780 -0.02(-0.23%)
Aug 18, 2003 9.313 9.341 9.275 9.283 209,042 -0.02(-0.18%)
Aug 15, 2003 9.322 9.322 9.245 9.300 34,452 +0.01(+0.12%)
Aug 14, 2003 9.236 9.305 9.214 9.290 156,898 +0.07(+0.79%)
Aug 13, 2003 9.279 9.307 9.208 9.217 42,367 -0.02(-0.23%)
Aug 12, 2003 9.225 9.279 9.141 9.238 94,045 +0.04(+0.40%)
Aug 11, 2003 9.129 9.232 9.129 9.202 57,731 +0.09(+1.04%)
Aug 08, 2003 9.150 9.169 9.045 9.107 118,255 +0.01(+0.12%)
Aug 07, 2003 8.888 9.101 8.871 9.096 125,704 +0.20(+2.29%)
Aug 06, 2003 8.731 8.909 8.731 8.892 94,045 +0.12(+1.42%)
Aug 05, 2003 8.806 8.862 8.733 8.768 74,026 -0.04(-0.44%)
Aug 04, 2003 8.849 8.849 8.723 8.806 92,183 -0.08(-0.94%)
Aug 01, 2003 8.914 8.914 8.806 8.890 149,914 +0.01(+0.10%)
Jul 31, 2003 8.888 9.047 8.854 8.882 125,704 +0.04(+0.41%)
Jul 30, 2003 8.892 8.894 8.828 8.845 75,888 -0.02(-0.22%)
Jul 29, 2003 8.961 8.982 8.824 8.864 52,609 -0.13(-1.46%)
Jul 28, 2003 8.957 9.015 8.942 8.995 93,580 +0.04(+0.43%)
Jul 25, 2003 8.914 8.961 8.860 8.957 99,167 +0.06(+0.63%)
Jul 24, 2003 9.021 9.045 8.901 8.901 63,318 -0.09(-0.96%)
Jul 23, 2003 9.010 9.047 8.937 8.987 53,075 -0.02(-0.17%)
Jul 22, 2003 9.043 9.086 8.978 9.002 84,734 -0.02(-0.17%)
Jul 21, 2003 9.156 9.165 9.004 9.017 187,160 -0.11(-1.15%)
Jul 18, 2003 9.000 9.144 8.959 9.122 73,095 +0.17(+1.90%)
Jul 17, 2003 8.871 8.974 8.828 8.952 125,239 +0.11(+1.24%)
Jul 16, 2003 8.972 8.972 8.843 8.843 123,377 -0.08(-0.84%)
Jul 15, 2003 9.032 9.045 8.916 8.918 599,659 -0.10(-1.10%)
Jul 14, 2003 9.161 9.169 9.008 9.017 98,236 -0.12(-1.27%)
Jul 11, 2003 9.090 9.163 9.055 9.133 62,386 +0.06(+0.66%)
Jul 10, 2003 9.165 9.165 9.008 9.073 69,370 -0.14(-1.47%)
Jul 09, 2003 9.150 9.245 9.146 9.208 87,527 +0.07(+0.75%)
Jul 08, 2003 9.141 9.180 9.096 9.139 157,829 -0.01(-0.14%)
Jul 07, 2003 9.214 9.214 9.126 9.152 110,341 -0.06(-0.63%)
Jul 03, 2003 9.210 9.236 9.161 9.210 19,554 -0.02(-0.23%)
Jul 02, 2003 9.236 9.251 9.150 9.232 261,652 -0.01(-0.12%)
Jul 01, 2003 9.171 9.255 9.088 9.242 104,288 -0.03(-0.35%)
Jun 30, 2003 9.322 9.350 9.217 9.275 114,996 +0.01(+0.12%)
Jun 27, 2003 9.322 9.382 9.264 9.264 344,524 -0.04(-0.39%)
Jun 26, 2003 9.352 9.416 9.300 9.300 312,400 -0.10(-1.10%)
Jun 25, 2003 9.376 9.492 9.358 9.403 355,232 +0.05(+0.57%)
Jun 24, 2003 9.360 9.408 9.335 9.350 115,462 -0.05(-0.48%)
Jun 23, 2003 9.418 9.427 9.300 9.395 78,216 +0.03(+0.30%)
Jun 20, 2003 9.485 9.485 9.367 9.367 30,262 -0.06(-0.64%)
Jun 19, 2003 9.429 9.483 9.384 9.427 158,760 +0.03(+0.27%)
Jun 18, 2003 9.429 9.472 9.343 9.401 122,911 -0.03(-0.30%)
Jun 17, 2003 9.526 9.526 9.406 9.429 98,236 -0.08(-0.79%)
Jun 16, 2003 9.519 9.562 9.421 9.504 260,255 -0.03(-0.36%)
Jun 13, 2003 9.687 9.687 9.479 9.539 116,393 -0.20(-2.01%)
Jun 12, 2003 9.902 9.902 9.655 9.734 237,908 -0.09(-0.87%)
Jun 11, 2003 9.601 9.822 9.590 9.820 189,488 +0.33(+3.44%)
Jun 10, 2003 9.547 9.571 9.481 9.494 101,960 +0.04(+0.41%)
Jun 09, 2003 9.494 9.513 9.429 9.455 69,836 -0.05(-0.56%)
Jun 06, 2003 9.537 9.635 9.451 9.509 127,567 -0.05(-0.56%)
Jun 05, 2003 9.537 9.573 9.461 9.562 299,364 +0.00(+0.00%)
Jun 04, 2003 9.472 9.569 9.451 9.562 570,793 +0.07(+0.75%)
Jun 03, 2003 9.418 9.492 9.348 9.492 111,272 +0.11(+1.12%)
Jun 02, 2003 9.408 9.513 9.354 9.386 142,465 +0.05(+0.51%)
May 30, 2003 9.236 9.380 9.214 9.339 92,183 +0.16(+1.71%)
May 29, 2003 9.322 9.322 9.156 9.182 125,239 -0.12(-1.34%)
May 28, 2003 9.386 9.393 9.268 9.307 150,845 -0.09(-0.94%)
May 27, 2003 9.171 9.403 9.171 9.395 108,478 +0.21(+2.27%)
May 23, 2003 9.064 9.212 9.064 9.187 65,180 +0.07(+0.80%)
May 22, 2003 9.064 9.137 9.064 9.113 77,750 +0.05(+0.52%)
May 21, 2003 8.860 9.113 8.860 9.066 74,491 +0.23(+2.65%)
May 20, 2003 8.871 8.924 8.806 8.832 67,508 -0.03(-0.32%)
May 19, 2003 8.914 8.952 8.860 8.860 73,095 -0.15(-1.69%)
May 16, 2003 8.957 9.013 8.909 9.013 37,245 +0.08(+0.91%)
May 15, 2003 9.000 9.000 8.907 8.931 91,252 +0.02(+0.19%)
May 14, 2003 8.978 8.978 8.882 8.914 51,213 -0.03(-0.36%)
May 13, 2003 8.860 8.974 8.808 8.946 82,872 +0.11(+1.29%)
May 12, 2003 8.763 8.886 8.763 8.832 171,331 +0.05(+0.54%)
May 09, 2003 8.742 8.806 8.690 8.785 48,885 +0.09(+0.99%)
May 08, 2003 8.688 8.783 8.673 8.699 90,321 -0.03(-0.32%)
May 07, 2003 8.656 8.742 8.613 8.727 84,734 +0.07(+0.84%)
May 06, 2003 8.656 8.729 8.589 8.654 84,734 -0.03(-0.32%)
May 05, 2003 8.720 8.720 8.594 8.682 260,721 +0.08(+0.92%)
May 02, 2003 8.471 8.645 8.471 8.602 224,406 +0.18(+2.17%)
May 01, 2003 8.463 8.506 8.368 8.420 478,144 -0.01(-0.13%)
Apr 30, 2003 8.377 8.454 8.357 8.430 118,721 +0.04(+0.51%)
Apr 29, 2003 8.463 8.501 8.336 8.387 71,232 -0.13(-1.49%)
Apr 28, 2003 8.463 8.583 8.452 8.514 167,606 +0.04(+0.48%)
Apr 25, 2003 8.549 8.549 8.409 8.473 35,849 -0.10(-1.15%)
Apr 24, 2003 8.568 8.628 8.521 8.572 39,573 -0.03(-0.35%)
Apr 23, 2003 8.602 8.645 8.508 8.602 99,167 -0.02(-0.25%)
Apr 22, 2003 8.441 8.634 8.441 8.624 99,632 +0.11(+1.34%)
Apr 21, 2003 8.452 8.516 8.452 8.510 53,075 +0.04(+0.46%)
Apr 17, 2003 8.312 8.471 8.312 8.471 133,619 +0.14(+1.65%)
Apr 16, 2003 8.458 8.458 8.323 8.334 61,455 -0.06(-0.67%)
Apr 15, 2003 8.377 8.430 8.355 8.390 281,672 -0.05(-0.53%)
Apr 14, 2003 8.392 8.454 8.347 8.435 39,108 +0.05(+0.56%)
Apr 11, 2003 8.387 8.409 8.325 8.387 37,711 -0.05(-0.64%)
Apr 10, 2003 8.355 8.441 8.347 8.441 56,800 +0.08(+1.00%)
Apr 09, 2003 8.377 8.456 8.314 8.357 135,016 -0.01(-0.10%)
Apr 08, 2003 8.398 8.398 8.310 8.366 260,255 -0.05(-0.64%)
Apr 07, 2003 8.527 8.589 8.420 8.420 158,295 -0.08(-0.99%)
Apr 04, 2003 8.473 8.523 8.269 8.503 209,042 +0.08(+0.97%)
Apr 03, 2003 8.551 8.613 8.422 8.422 187,160 -0.18(-2.10%)
Apr 02, 2003 8.634 8.634 8.538 8.602 120,118 -0.01(-0.10%)
Apr 01, 2003 8.516 8.632 8.503 8.611 116,859 +0.10(+1.16%)
Mar 31, 2003 8.570 8.570 8.465 8.512 69,836 -0.12(-1.37%)
Mar 28, 2003 8.581 8.637 8.572 8.630 58,662 +0.08(+0.88%)
Mar 27, 2003 8.430 8.613 8.424 8.555 116,859 +0.09(+1.09%)
Mar 26, 2003 8.538 8.538 8.445 8.463 183,901 -0.04(-0.51%)
Mar 25, 2003 8.491 8.577 8.433 8.506 165,278 +0.09(+1.02%)
Mar 24, 2003 8.484 8.566 8.355 8.420 84,734 -0.12(-1.38%)
Mar 21, 2003 8.607 8.607 8.488 8.538 203,455 -0.05(-0.53%)
Mar 20, 2003 8.527 8.622 8.428 8.583 125,704 +0.06(+0.68%)
Mar 19, 2003 8.495 8.525 8.465 8.525 123,377 +0.02(+0.23%)
Mar 18, 2003 8.377 8.506 8.282 8.506 311,003 +0.13(+1.59%)
Mar 17, 2003 8.280 8.403 8.280 8.372 86,596 +0.10(+1.19%)
Mar 14, 2003 8.235 8.338 8.205 8.274 65,645 -0.00(-0.03%)
Mar 13, 2003 8.291 8.329 8.220 8.276 43,763 +0.07(+0.86%)
Mar 12, 2003 8.216 8.218 8.098 8.205 58,196 -0.18(-2.13%)
Mar 11, 2003 8.486 8.486 8.383 8.383 70,767 -0.06(-0.74%)
Mar 10, 2003 8.506 8.559 8.428 8.445 177,383 -0.12(-1.38%)
Mar 07, 2003 8.463 8.598 8.443 8.564 72,629 +0.00(+0.00%)
Mar 06, 2003 8.581 8.592 8.529 8.564 49,816 +0.00(+0.00%)
Mar 05, 2003 8.501 8.585 8.493 8.564 107,547 +0.05(+0.53%)
Mar 04, 2003 8.506 8.557 8.486 8.519 120,118 +0.02(+0.28%)
Mar 03, 2003 8.549 8.583 8.495 8.495 127,101 +0.03(+0.38%)
Feb 28, 2003 8.491 8.557 8.463 8.463 29,796 +0.03(+0.31%)
Feb 27, 2003 8.527 8.564 8.437 8.437 39,573 -0.09(-1.06%)
Feb 26, 2003 8.484 8.570 8.461 8.527 47,022 +0.01(+0.15%)
Feb 25, 2003 8.521 8.630 8.428 8.514 139,672 -0.01(-0.10%)
Feb 24, 2003 8.441 8.579 8.441 8.523 211,836 +0.06(+0.66%)
Feb 21, 2003 8.368 8.484 8.364 8.467 172,262 +0.15(+1.81%)
Feb 20, 2003 8.377 8.383 8.284 8.317 67,508 +0.03(+0.34%)
Feb 19, 2003 8.334 8.334 8.282 8.289 28,400 -0.05(-0.54%)
Feb 18, 2003 8.248 8.334 8.207 8.334 60,059 +0.13(+1.57%)
Feb 14, 2003 8.115 8.205 8.063 8.205 31,659 +0.12(+1.54%)
Feb 13, 2003 8.130 8.173 8.003 8.080 111,272 -0.04(-0.48%)
Feb 12, 2003 8.269 8.321 8.100 8.119 123,377 -0.15(-1.82%)
Feb 11, 2003 8.357 8.407 8.231 8.269 100,563 -0.06(-0.77%)
Feb 10, 2003 8.289 8.334 8.218 8.334 36,780 +0.13(+1.54%)
Feb 07, 2003 8.334 8.334 8.190 8.207 132,223 -0.11(-1.34%)
Feb 06, 2003 8.355 8.355 8.222 8.319 40,970 -0.02(-0.21%)
Feb 05, 2003 8.484 8.484 8.323 8.336 71,698 -0.11(-1.25%)
Feb 04, 2003 8.259 8.450 8.237 8.441 439,036 +0.11(+1.29%)
Feb 03, 2003 8.302 8.345 8.263 8.334 81,941 +0.05(+0.54%)
Jan 31, 2003 8.098 8.289 8.055 8.289 72,629 +0.11(+1.29%)
Jan 30, 2003 8.295 8.379 8.115 8.183 478,144 -0.11(-1.35%)
Jan 29, 2003 8.033 8.304 8.033 8.295 86,596 +0.30(+3.82%)
Jan 28, 2003 7.936 8.059 7.896 7.990 60,990 +0.12(+1.50%)
Jan 27, 2003 8.005 8.061 7.788 7.872 528,426 -0.28(-3.45%)
Jan 24, 2003 8.226 8.265 8.076 8.153 201,593 -0.12(-1.40%)
Jan 23, 2003 8.269 8.306 8.216 8.269 46,091 -0.01(-0.13%)
Jan 22, 2003 8.194 8.334 8.140 8.280 174,124 -0.01(-0.10%)
Jan 21, 2003 8.473 8.473 8.289 8.289 163,882 -0.22(-2.62%)
Jan 17, 2003 8.527 8.549 8.463 8.512 49,350 -0.07(-0.83%)
Jan 16, 2003 8.555 8.613 8.519 8.583 54,937 +0.08(+0.96%)
Jan 15, 2003 8.463 8.503 8.415 8.501 101,960 +0.08(+0.97%)
Jan 14, 2003 8.478 8.478 8.392 8.420 49,816 -0.03(-0.38%)
Jan 13, 2003 8.514 8.514 8.377 8.452 309,141 -0.02(-0.25%)
Jan 10, 2003 8.493 8.534 8.428 8.473 385,495 -0.10(-1.15%)
Jan 09, 2003 8.420 8.574 8.420 8.572 76,819 +0.14(+1.71%)
Jan 08, 2003 8.484 8.503 8.392 8.428 671,357 -0.03(-0.41%)
Jan 07, 2003 8.677 8.688 8.445 8.463 200,662 -0.30(-3.43%)
Jan 06, 2003 8.720 8.817 8.699 8.763 128,963 +0.08(+0.87%)
Jan 03, 2003 8.710 8.718 8.637 8.688 90,321 -0.01(-0.10%)
Jan 02, 2003 8.527 8.710 8.527 8.697 94,977 +0.23(+2.74%)
Dec 31, 2002 8.484 8.521 8.351 8.465 230,924 +0.00(+0.00%)
Dec 30, 2002 8.549 8.549 8.452 8.465 191,350 -0.01(-0.15%)
Dec 27, 2002 8.634 8.637 8.437 8.478 107,547 -0.12(-1.42%)
Dec 26, 2002 8.660 8.742 8.600 8.600 67,973 -0.08(-0.89%)
Dec 24, 2002 8.753 8.753 8.660 8.677 207,180 -0.05(-0.62%)
Dec 23, 2002 8.796 8.796 8.673 8.731 177,383 +0.05(+0.59%)
Dec 20, 2002 8.677 8.703 8.594 8.680 144,793 +0.11(+1.33%)
Dec 19, 2002 8.624 8.671 8.516 8.566 305,416 -0.08(-0.97%)
Dec 18, 2002 8.688 8.742 8.570 8.650 229,993 -0.09(-1.01%)
Dec 17, 2002 8.785 8.808 8.690 8.738 73,560 -0.08(-0.90%)
Dec 16, 2002 8.731 8.834 8.688 8.817 385,029 +0.14(+1.63%)
Dec 13, 2002 8.720 8.742 8.622 8.675 104,754 -0.08(-0.96%)
Dec 12, 2002 8.592 8.759 8.592 8.759 173,193 +0.08(+0.97%)
Dec 11, 2002 8.654 8.710 8.553 8.675 109,409 -0.03(-0.35%)
Dec 10, 2002 8.613 8.708 8.521 8.705 60,990 +0.12(+1.35%)
Dec 09, 2002 8.680 8.817 8.542 8.589 379,908 -0.09(-1.01%)
Dec 06, 2002 8.527 8.742 8.527 8.677 147,121 +0.05(+0.57%)
Dec 05, 2002 8.645 8.652 8.540 8.628 139,672 +0.03(+0.30%)
Dec 04, 2002 8.592 8.634 8.527 8.602 293,311 -0.05(-0.57%)
Dec 03, 2002 8.592 8.716 8.570 8.652 633,646 +0.10(+1.13%)
Dec 02, 2002 8.538 8.589 8.465 8.555 125,239 +0.01(+0.13%)
Nov 29, 2002 8.506 8.561 8.486 8.544 164,347 +0.08(+0.99%)
Nov 27, 2002 8.420 8.531 8.398 8.461 163,416 +0.13(+1.57%)
Nov 26, 2002 8.392 8.448 8.317 8.329 311,934 -0.19(-2.22%)
Nov 25, 2002 8.409 8.546 8.336 8.519 172,727 +0.07(+0.84%)
Nov 22, 2002 8.527 8.527 8.383 8.448 213,698 -0.12(-1.43%)
Nov 21, 2002 8.559 8.607 8.463 8.570 223,475 +0.06(+0.76%)
Nov 20, 2002 8.323 8.542 8.323 8.506 86,131 +0.17(+1.98%)
Nov 19, 2002 8.398 8.473 8.340 8.340 63,318 -0.05(-0.64%)
Nov 18, 2002 8.375 8.398 8.312 8.394 88,924 +0.02(+0.23%)
Nov 15, 2002 8.269 8.377 8.229 8.375 342,662 +0.09(+1.14%)
Nov 14, 2002 8.119 8.323 8.119 8.280 139,672 +0.22(+2.69%)
Nov 13, 2002 8.235 8.306 7.949 8.063 251,409 -0.18(-2.24%)
Nov 12, 2002 8.345 8.345 8.205 8.248 145,259 +0.01(+0.13%)
Nov 11, 2002 8.377 8.377 8.235 8.237 190,885 -0.14(-1.72%)
Nov 08, 2002 8.445 8.461 8.368 8.381 86,596 -0.04(-0.43%)
Nov 07, 2002 8.566 8.592 8.368 8.418 225,803 -0.16(-1.85%)
Nov 06, 2002 8.549 8.589 8.420 8.577 246,754 +0.02(+0.18%)
Nov 05, 2002 8.377 8.561 8.293 8.561 125,704 +0.25(+3.00%)
Nov 04, 2002 8.506 8.506 8.306 8.312 56,800 -0.17(-2.03%)
Nov 01, 2002 8.342 8.499 8.319 8.484 136,413 +0.22(+2.65%)
Oct 31, 2002 8.516 8.516 8.188 8.265 266,773 -0.13(-1.56%)
Oct 30, 2002 8.216 8.439 8.216 8.396 608,505 +0.27(+3.39%)
Oct 29, 2002 8.175 8.175 7.990 8.121 852,000 -0.26(-3.05%)
Oct 28, 2002 8.334 8.519 8.291 8.377 565,206 -0.03(-0.41%)
Oct 25, 2002 8.383 8.469 8.362 8.411 74,491 -0.05(-0.61%)
Oct 24, 2002 8.699 8.699 8.437 8.463 218,354 -0.17(-1.97%)
Oct 23, 2002 8.377 8.632 8.377 8.632 50,747 +0.15(+1.80%)
Oct 22, 2002 8.613 8.613 8.355 8.480 358,957 -0.27(-3.05%)
Oct 21, 2002 8.677 8.791 8.604 8.746 202,990 +0.02(+0.20%)
Oct 18, 2002 8.656 8.763 8.624 8.729 417,619 +0.02(+0.17%)
Oct 17, 2002 8.742 8.742 8.604 8.714 229,993 +0.21(+2.45%)
Oct 16, 2002 8.688 8.703 8.469 8.506 105,685 -0.15(-1.76%)
Oct 15, 2002 8.613 8.658 8.540 8.658 76,819 +0.25(+2.99%)
Oct 14, 2002 8.269 8.424 8.241 8.407 165,744 +0.18(+2.14%)
Oct 11, 2002 8.205 8.274 8.106 8.231 95,442 +0.15(+1.86%)
Oct 10, 2002 7.915 8.089 7.816 8.080 52,609 +0.22(+2.79%)
Oct 09, 2002 7.904 8.024 7.851 7.861 325,901 -0.24(-3.02%)
Oct 08, 2002 8.140 8.162 7.919 8.106 148,052 -0.07(-0.87%)
Oct 07, 2002 8.248 8.360 8.177 8.177 147,121 -0.01(-0.08%)
Oct 04, 2002 8.409 8.413 8.093 8.183 97,770 -0.15(-1.75%)
Oct 03, 2002 8.312 8.469 8.244 8.329 66,111 +0.02(+0.21%)
Oct 02, 2002 8.334 8.574 8.308 8.312 81,009 -0.08(-0.95%)
Oct 01, 2002 8.162 8.411 8.130 8.392 65,645 +0.27(+3.36%)
Sep 30, 2002 8.119 8.119 7.926 8.119 62,386 -0.16(-1.97%)
Sep 27, 2002 8.409 8.534 8.226 8.282 50,747 -0.16(-1.93%)
Sep 26, 2002 8.205 8.473 8.183 8.445 191,350 +0.31(+3.86%)
Sep 25, 2002 8.055 8.143 7.874 8.132 307,744 +0.25(+3.16%)
Sep 24, 2002 8.001 8.035 7.883 7.883 372,459 -0.23(-2.86%)
Sep 23, 2002 8.108 8.188 8.037 8.115 48,419 +0.01(+0.08%)
Sep 20, 2002 8.214 8.214 8.093 8.108 54,937 -0.03(-0.37%)
Sep 19, 2002 8.196 8.323 8.076 8.138 63,318 -0.16(-1.89%)
Sep 18, 2002 8.381 8.385 8.173 8.295 233,252 +0.01(+0.13%)
Sep 17, 2002 8.484 8.484 8.284 8.284 57,265 -0.33(-3.84%)
Sep 16, 2002 8.506 8.624 8.473 8.615 123,377 +0.08(+0.91%)
Sep 13, 2002 8.398 8.572 8.398 8.538 119,652 +0.05(+0.63%)
Sep 12, 2002 8.677 8.695 8.454 8.484 78,682 -0.24(-2.73%)
Sep 11, 2002 8.815 8.860 8.710 8.723 91,718 +0.04(+0.45%)
Sep 10, 2002 8.549 8.750 8.549 8.684 159,691 +0.09(+1.10%)
Sep 09, 2002 8.581 8.624 8.463 8.589 155,036 +0.05(+0.63%)
Sep 06, 2002 8.634 8.634 8.499 8.536 216,957 +0.12(+1.43%)
Sep 05, 2002 8.323 8.493 8.312 8.415 114,531 -0.00(-0.05%)
Sep 04, 2002 8.377 8.482 8.171 8.420 199,265 -0.02(-0.20%)
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.