US Energy Ishares ETF (NY: IYE )

25.55 USD -0.63 (-2.41%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 40.22 40.27 39.77 40.14 964,204 +0.00(+0.00%)
Jan 30, 2017 40.81 40.81 39.94 40.14 846,846 -0.79(-1.93%)
Jan 27, 2017 41.06 41.14 40.80 40.93 535,933 -0.42(-1.02%)
Jan 26, 2017 41.48 41.53 41.26 41.35 320,320 +0.01(+0.02%)
Jan 25, 2017 41.14 41.46 41.11 41.34 480,952 +0.28(+0.68%)
Jan 24, 2017 40.82 41.24 40.73 41.06 454,075 +0.45(+1.11%)
Jan 23, 2017 40.91 40.97 40.45 40.61 636,334 -0.51(-1.24%)
Jan 20, 2017 41.18 41.32 40.97 41.12 356,979 +0.26(+0.64%)
Jan 19, 2017 41.08 41.18 40.82 40.86 571,959 -0.31(-0.75%)
Jan 18, 2017 41.10 41.30 41.04 41.17 607,490 -0.15(-0.36%)
Jan 17, 2017 41.22 41.42 41.16 41.32 586,147 +0.27(+0.66%)
Jan 13, 2017 41.05 41.05 41.05 0 -0.09(-0.22%)
Jan 12, 2017 41.58 41.60 41.02 41.14 488,516 -0.21(-0.51%)
Jan 11, 2017 41.06 41.42 40.87 41.35 817,098 +0.45(+1.10%)
Jan 10, 2017 41.22 41.32 40.87 40.90 478,697 -0.35(-0.85%)
Jan 09, 2017 41.61 41.63 41.22 41.25 633,458 -0.66(-1.57%)
Jan 06, 2017 42.03 42.03 41.62 41.91 357,758 +0.04(+0.10%)
Jan 05, 2017 42.13 42.21 41.69 41.87 943,529 -0.15(-0.36%)
Jan 04, 2017 42.11 42.17 41.86 42.02 825,044 -0.06(-0.14%)
Jan 03, 2017 42.10 42.38 41.60 42.08 4,589,561 +0.54(+1.30%)
Dec 30, 2016 41.54 41.54 41.54 0 -0.11(-0.26%)
Dec 29, 2016 41.80 41.81 41.56 41.65 510,915 -0.14(-0.34%)
Dec 28, 2016 42.27 42.31 41.74 41.79 421,760 -0.39(-0.92%)
Dec 27, 2016 42.22 42.34 42.13 42.18 500,849 +0.08(+0.19%)
Dec 23, 2016 42.10 42.10 42.10 0 -0.04(-0.09%)
Dec 22, 2016 41.98 42.24 41.93 42.14 485,146 +0.14(+0.33%)
Dec 21, 2016 42.06 42.18 41.87 42.00 789,707 -0.10(-0.24%)
Dec 20, 2016 42.42 42.49 42.03 42.10 485,011 -0.11(-0.26%)
Dec 19, 2016 42.44 42.47 42.13 42.21 1,144,757 -0.19(-0.45%)
Dec 16, 2016 42.43 42.47 42.21 42.40 899,063 +0.25(+0.59%)
Dec 15, 2016 41.79 42.28 41.61 42.15 822,810 +0.13(+0.31%)
Dec 14, 2016 42.69 42.85 41.91 42.02 1,399,325 -0.96(-2.23%)
Dec 13, 2016 42.82 43.25 42.38 42.98 1,207,242 +0.52(+1.22%)
Dec 12, 2016 43.31 43.31 42.30 42.46 908,069 +0.27(+0.64%)
Dec 09, 2016 42.25 42.26 41.96 42.19 719,311 +0.11(+0.26%)
Dec 08, 2016 41.96 42.09 41.61 42.08 900,108 +0.28(+0.67%)
Dec 07, 2016 41.40 41.84 41.40 41.80 1,607,496 +0.26(+0.63%)
Dec 06, 2016 41.29 41.65 41.06 41.54 1,554,616 -0.03(-0.07%)
Dec 05, 2016 41.60 41.89 41.43 41.57 856,806 +0.33(+0.80%)
Dec 02, 2016 41.07 41.42 40.99 41.24 1,039,076 +0.09(+0.22%)
Dec 01, 2016 41.68 41.91 41.10 41.15 3,760,655 +0.08(+0.19%)
Nov 30, 2016 40.35 41.38 40.34 41.07 2,576,626 +2.10(+5.39%)
Nov 29, 2016 38.89 39.17 38.57 38.97 1,489,352 -0.42(-1.07%)
Nov 28, 2016 40.22 40.25 39.39 39.39 1,418,148 -0.63(-1.57%)
Nov 25, 2016 40.02 40.09 39.81 40.02 238,344 -0.21(-0.52%)
Nov 23, 2016 40.23 40.23 40.23 0 +0.19(+0.47%)
Nov 22, 2016 40.05 40.26 39.56 40.04 1,801,196 -0.02(-0.05%)
Nov 21, 2016 39.68 40.10 39.68 40.06 1,509,925 +0.90(+2.30%)
Nov 18, 2016 39.14 39.34 38.92 39.16 985,160 +0.19(+0.49%)
Nov 17, 2016 39.50 39.78 38.87 38.97 941,066 -0.26(-0.66%)
Nov 16, 2016 39.39 39.65 39.09 39.23 828,402 -0.28(-0.71%)
Nov 15, 2016 38.73 39.51 38.73 39.51 1,819,074 +1.05(+2.73%)
Nov 14, 2016 38.12 38.46 37.88 38.46 814,974 +0.18(+0.47%)
Nov 11, 2016 38.71 38.72 37.92 38.28 1,503,393 -0.59(-1.52%)
Nov 10, 2016 38.80 39.21 38.59 38.87 2,086,192 +0.05(+0.13%)
Nov 09, 2016 38.25 39.01 37.82 38.82 2,009,353 +0.73(+1.92%)
Nov 08, 2016 37.88 38.33 37.81 38.09 985,006 +0.08(+0.21%)
Nov 07, 2016 37.69 38.04 37.69 38.01 1,011,151 +0.77(+2.07%)
Nov 04, 2016 37.33 37.57 36.98 37.24 1,515,137 -0.18(-0.48%)
Nov 03, 2016 37.30 37.53 37.10 37.42 1,036,891 +0.17(+0.46%)
Nov 02, 2016 37.35 37.47 36.84 37.25 1,360,078 -0.41(-1.09%)
Nov 01, 2016 37.90 38.07 37.28 37.66 3,799,693 +0.04(+0.11%)
Oct 31, 2016 38.02 38.16 37.60 37.62 845,533 -0.51(-1.34%)
Oct 28, 2016 38.28 38.77 37.93 38.13 1,206,115 -0.22(-0.57%)
Oct 27, 2016 38.66 38.73 38.34 38.35 952,261 -0.13(-0.34%)
Oct 26, 2016 38.05 38.65 38.01 38.48 1,022,053 +0.08(+0.21%)
Oct 25, 2016 38.65 39.04 38.38 38.40 871,890 -0.25(-0.65%)
Oct 24, 2016 38.82 38.91 38.26 38.65 641,052 -0.12(-0.31%)
Oct 21, 2016 38.75 38.84 38.53 38.77 785,563 -0.27(-0.69%)
Oct 20, 2016 38.67 39.17 38.64 39.04 755,673 -0.08(-0.20%)
Oct 19, 2016 38.80 39.37 38.80 39.12 874,495 +0.61(+1.58%)
Oct 18, 2016 38.75 38.84 38.38 38.51 800,470 +0.11(+0.29%)
Oct 17, 2016 38.59 38.70 38.21 38.40 902,439 -0.17(-0.44%)
Oct 14, 2016 39.00 39.12 38.54 38.57 879,059 -0.21(-0.54%)
Oct 13, 2016 38.74 38.97 38.28 38.78 934,365 -0.22(-0.56%)
Oct 12, 2016 39.01 39.15 38.70 39.00 1,013,678 -0.16(-0.41%)
Oct 11, 2016 39.54 39.57 38.99 39.16 895,982 -0.49(-1.24%)
Oct 10, 2016 39.30 39.79 39.28 39.65 638,733 +0.64(+1.64%)
Oct 07, 2016 39.21 39.39 38.89 39.01 1,184,290 -0.19(-0.48%)
Oct 06, 2016 39.23 39.42 38.87 39.20 770,946 +0.06(+0.15%)
Oct 05, 2016 38.90 39.30 38.90 39.14 991,240 +0.56(+1.45%)
Oct 04, 2016 38.98 39.10 38.40 38.58 1,214,113 -0.36(-0.92%)
Oct 03, 2016 39.02 39.10 38.65 38.94 1,677,060 -0.06(-0.15%)
Sep 30, 2016 38.75 39.22 38.52 39.00 1,427,268 +0.49(+1.27%)
Sep 29, 2016 38.47 38.90 38.16 38.51 2,320,960 +0.00(+0.00%)
Sep 28, 2016 37.03 38.55 36.76 38.51 2,682,333 +1.65(+4.48%)
Sep 27, 2016 36.75 36.93 36.45 36.86 924,371 -0.21(-0.57%)
Sep 26, 2016 37.34 37.56 37.04 37.07 927,060 -0.37(-0.99%)
Sep 23, 2016 37.81 38.12 37.25 37.44 1,249,494 -0.51(-1.34%)
Sep 22, 2016 38.32 38.42 37.92 37.95 746,916 +0.11(+0.29%)
Sep 21, 2016 37.41 37.86 37.29 37.84 1,247,903 +0.82(+2.22%)
Sep 20, 2016 37.37 37.53 37.02 37.02 1,181,663 -0.34(-0.91%)
Sep 19, 2016 37.73 37.76 37.34 37.36 1,020,183 -0.02(-0.05%)
Sep 16, 2016 37.25 37.50 37.20 37.38 914,163 -0.31(-0.82%)
Sep 15, 2016 37.44 37.96 37.33 37.69 1,163,604 +0.42(+1.13%)
Sep 14, 2016 37.64 38.10 37.16 37.27 2,069,677 -0.45(-1.19%)
Sep 13, 2016 38.37 38.37 37.62 37.72 2,803,370 -1.15(-2.96%)
Sep 12, 2016 38.23 39.04 38.19 38.87 1,932,314 +0.36(+0.93%)
Sep 09, 2016 39.34 39.42 38.51 38.51 1,520,385 -1.19(-3.00%)
Sep 08, 2016 39.25 39.76 39.04 39.70 1,274,543 +0.68(+1.74%)
Sep 07, 2016 38.96 39.09 38.81 39.02 1,181,810 +0.16(+0.41%)
Sep 06, 2016 38.38 38.88 38.34 38.86 1,254,217 +0.56(+1.46%)
Sep 02, 2016 38.19 38.30 38.30 38.30 744,700 +0.41(+1.08%)
Sep 01, 2016 37.83 37.98 37.60 37.89 984,628 -0.09(-0.24%)
Aug 31, 2016 38.35 38.40 37.78 37.98 1,501,315 -0.58(-1.50%)
Aug 30, 2016 38.76 38.95 38.43 38.56 592,146 -0.16(-0.41%)
Aug 29, 2016 38.33 38.75 38.33 38.72 485,026 +0.27(+0.70%)
Aug 26, 2016 38.60 38.96 38.29 38.45 1,503,548 -0.13(-0.34%)
Aug 25, 2016 38.65 38.76 38.45 38.58 677,773 -0.10(-0.26%)
Aug 24, 2016 38.67 38.87 38.58 38.68 906,570 -0.14(-0.36%)
Aug 23, 2016 38.61 38.94 38.48 38.82 887,012 +0.19(+0.49%)
Aug 22, 2016 38.66 38.75 38.39 38.63 1,068,761 -0.40(-1.02%)
Aug 19, 2016 39.23 39.24 38.88 39.03 826,966 -0.31(-0.79%)
Aug 18, 2016 38.75 39.35 38.72 39.34 961,288 +0.73(+1.89%)
Aug 17, 2016 38.33 38.64 38.27 38.61 1,400,738 +0.09(+0.23%)
Aug 16, 2016 38.49 38.63 38.16 38.52 783,527 +0.06(+0.16%)
Aug 15, 2016 38.34 38.54 38.27 38.46 767,742 +0.31(+0.81%)
Aug 12, 2016 38.01 38.26 37.89 38.15 793,707 +0.21(+0.55%)
Aug 11, 2016 37.56 38.09 37.48 37.94 952,934 +0.54(+1.44%)
Aug 10, 2016 37.93 38.01 37.34 37.40 1,398,090 -0.47(-1.24%)
Aug 09, 2016 38.18 38.19 37.73 37.87 1,296,517 -0.23(-0.60%)
Aug 08, 2016 37.60 38.31 37.60 38.10 1,424,905 +0.54(+1.44%)
Aug 05, 2016 37.30 37.60 37.19 37.56 1,039,981 +0.33(+0.89%)
Aug 04, 2016 37.15 37.48 37.03 37.23 996,167 -0.06(-0.16%)
Aug 03, 2016 36.57 37.29 36.46 37.29 1,646,152 +0.73(+2.00%)
Aug 02, 2016 36.48 36.78 35.95 36.56 1,986,879 +0.29(+0.80%)
Aug 01, 2016 37.08 37.22 36.15 36.27 4,595,748 -1.26(-3.36%)
Jul 29, 2016 36.78 37.58 36.60 37.53 1,633,875 +0.27(+0.72%)
Jul 28, 2016 37.24 37.46 37.02 37.26 1,782,154 -0.05(-0.13%)
Jul 27, 2016 37.77 38.02 37.17 37.31 1,921,559 -0.42(-1.11%)
Jul 26, 2016 37.46 37.75 37.30 37.73 1,686,268 +0.20(+0.53%)
Jul 25, 2016 38.11 38.11 37.42 37.53 1,811,098 -0.79(-2.06%)
Jul 22, 2016 38.20 38.39 38.09 38.32 1,046,210 +0.12(+0.31%)
Jul 21, 2016 38.50 38.82 38.11 38.20 1,220,514 -0.36(-0.93%)
Jul 20, 2016 38.51 38.76 38.18 38.56 1,619,286 -0.04(-0.10%)
Jul 19, 2016 38.73 38.81 38.51 38.60 521,794 -0.26(-0.67%)
Jul 18, 2016 38.71 38.88 38.48 38.86 729,757 -0.01(-0.03%)
Jul 15, 2016 39.18 39.18 38.71 38.87 1,014,419 -0.02(-0.05%)
Jul 14, 2016 38.80 39.08 38.77 38.89 1,309,315 +0.18(+0.46%)
Jul 13, 2016 38.92 39.12 38.34 38.71 1,807,183 -0.33(-0.85%)
Jul 12, 2016 38.62 39.18 38.59 39.04 1,503,600 +0.96(+2.52%)
Jul 11, 2016 38.16 38.38 38.07 38.08 1,122,693 +0.03(+0.08%)
Jul 08, 2016 37.94 38.15 37.54 38.05 1,343,357 +0.51(+1.36%)
Jul 07, 2016 38.15 38.37 37.30 37.54 3,413,893 -0.42(-1.11%)
Jul 06, 2016 37.59 37.98 37.32 37.96 2,299,758 +0.20(+0.53%)
Jul 05, 2016 38.07 38.17 37.37 37.76 2,510,983 -0.81(-2.10%)
Jul 01, 2016 38.29 38.57 38.57 38.57 1,988,600 +0.21(+0.55%)
Jun 30, 2016 37.85 38.36 37.78 38.36 2,243,159 +0.31(+0.81%)
Jun 29, 2016 37.55 38.22 37.53 38.05 1,496,321 +0.79(+2.12%)
Jun 28, 2016 36.87 37.27 36.73 37.26 1,664,184 +1.03(+2.84%)
Jun 27, 2016 36.96 36.96 35.98 36.23 2,391,146 -1.04(-2.79%)
Jun 24, 2016 37.29 37.90 37.16 37.27 1,606,843 -1.44(-3.72%)
Jun 23, 2016 38.42 38.71 38.32 38.71 788,845 +0.64(+1.68%)
Jun 22, 2016 38.41 38.47 38.05 38.07 1,338,710 -0.21(-0.55%)
Jun 21, 2016 37.76 38.37 37.67 38.28 1,447,136 +0.16(+0.42%)
Jun 20, 2016 38.27 38.43 38.09 38.12 1,117,756 +0.32(+0.85%)
Jun 17, 2016 37.63 37.87 37.59 37.80 1,444,346 +0.38(+1.02%)
Jun 16, 2016 37.18 37.48 36.68 37.42 1,658,750 -0.13(-0.35%)
Jun 15, 2016 37.50 38.01 37.31 37.55 1,491,310 -0.09(-0.24%)
Jun 14, 2016 37.51 37.85 37.25 37.64 1,414,810 -0.06(-0.16%)
Jun 13, 2016 37.54 38.19 37.54 37.70 1,555,268 -0.12(-0.32%)
Jun 10, 2016 38.31 38.46 37.74 37.82 1,358,713 -0.87(-2.25%)
Jun 09, 2016 38.49 38.80 38.43 38.69 1,040,883 -0.21(-0.54%)
Jun 08, 2016 39.24 39.37 38.78 38.90 1,210,682 -0.07(-0.18%)
Jun 07, 2016 38.31 39.05 38.25 38.97 1,655,456 +0.82(+2.15%)
Jun 06, 2016 37.65 38.16 37.57 38.15 1,346,903 +0.83(+2.22%)
Jun 03, 2016 37.46 37.61 37.06 37.32 1,610,011 -0.09(-0.24%)
Jun 02, 2016 37.17 37.42 37.00 37.41 1,741,799 -0.11(-0.29%)
Jun 01, 2016 37.19 37.59 36.96 37.52 2,591,633 +0.06(+0.16%)
May 31, 2016 37.65 38.01 37.30 37.46 1,675,547 -0.21(-0.56%)
May 27, 2016 37.54 37.67 37.67 37.67 1,846,100 +0.07(+0.19%)
May 26, 2016 38.02 38.10 37.50 37.60 2,173,042 -0.18(-0.48%)
May 25, 2016 37.33 37.83 37.33 37.78 1,521,704 +0.61(+1.64%)
May 24, 2016 37.19 37.37 36.95 37.17 1,202,895 +0.16(+0.43%)
May 23, 2016 36.90 37.15 36.73 37.01 1,040,924 -0.08(-0.22%)
May 20, 2016 37.03 37.17 36.76 37.09 1,293,743 +0.21(+0.57%)
May 19, 2016 36.52 36.94 36.16 36.88 1,601,172 +0.04(+0.11%)
May 18, 2016 37.28 37.34 36.63 36.84 1,759,028 -0.41(-1.10%)
May 17, 2016 37.03 37.53 36.97 37.25 1,600,141 +0.16(+0.43%)
May 16, 2016 37.03 37.20 36.85 37.09 1,640,846 +0.64(+1.76%)
May 13, 2016 36.76 37.03 36.39 36.45 2,976,738 -0.49(-1.33%)
May 12, 2016 37.21 37.42 36.67 36.94 1,654,765 +0.12(+0.33%)
May 11, 2016 36.65 37.14 36.35 36.82 1,425,907 +0.08(+0.22%)
May 10, 2016 36.20 36.74 36.20 36.74 1,304,534 +0.67(+1.86%)
May 09, 2016 36.48 36.48 35.60 36.07 1,964,526 -0.52(-1.42%)
May 06, 2016 36.41 37.02 36.33 36.59 1,718,226 -0.07(-0.19%)
May 05, 2016 36.95 37.21 36.35 36.66 2,059,347 +0.26(+0.71%)
May 04, 2016 37.00 37.24 36.25 36.40 2,184,846 -0.56(-1.52%)
May 03, 2016 37.58 37.58 36.75 36.96 2,086,077 -0.92(-2.43%)
May 02, 2016 37.90 38.00 37.42 37.88 3,014,803 -0.06(-0.16%)
Apr 29, 2016 38.10 38.44 37.37 37.94 1,593,264 +0.00(+0.00%)
Apr 28, 2016 38.18 38.59 37.79 37.94 1,001,941 -0.53(-1.38%)
Apr 27, 2016 38.04 38.57 37.99 38.47 1,095,447 +0.67(+1.77%)
Apr 26, 2016 37.45 37.80 37.33 37.80 870,247 +0.57(+1.53%)
Apr 25, 2016 37.67 37.67 36.96 37.23 1,396,135 -0.51(-1.35%)
Apr 22, 2016 37.14 37.81 37.14 37.74 1,019,488 +0.58(+1.56%)
Apr 21, 2016 37.39 37.57 37.07 37.16 1,246,880 -0.18(-0.48%)
Apr 20, 2016 36.87 37.62 36.74 37.34 1,174,231 +0.33(+0.89%)
Apr 19, 2016 36.44 37.03 36.32 37.01 1,624,596 +0.71(+1.96%)
Apr 18, 2016 34.96 36.35 34.91 36.30 1,358,702 +0.62(+1.74%)
Apr 15, 2016 36.01 36.03 35.66 35.68 900,804 -0.52(-1.44%)
Apr 14, 2016 36.22 36.22 35.96 36.20 1,005,180 +0.14(+0.39%)
Apr 13, 2016 35.99 36.16 35.65 36.06 1,472,728 +0.10(+0.28%)
Apr 12, 2016 35.03 36.10 34.96 35.96 1,750,910 +1.09(+3.13%)
Apr 11, 2016 35.21 35.37 34.87 34.87 940,956 -0.14(-0.40%)
Apr 08, 2016 34.90 35.16 34.81 35.01 1,214,365 +0.75(+2.19%)
Apr 07, 2016 34.23 34.58 34.01 34.26 979,174 -0.24(-0.70%)
Apr 06, 2016 34.06 34.53 33.81 34.50 1,345,943 +0.72(+2.13%)
Apr 05, 2016 33.80 34.01 33.68 33.78 1,284,125 -0.26(-0.76%)
Apr 04, 2016 34.25 34.58 33.94 34.04 1,731,710 -0.24(-0.70%)
Apr 01, 2016 34.15 34.39 34.05 34.28 3,788,272 -0.50(-1.44%)
Mar 31, 2016 34.66 35.07 34.60 34.78 1,555,966 +0.00(+0.00%)
Mar 30, 2016 34.98 35.13 34.57 34.78 1,403,274 +0.10(+0.29%)
Mar 29, 2016 34.11 34.71 33.94 34.68 1,254,296 +0.15(+0.43%)
Mar 28, 2016 34.63 34.71 34.27 34.53 915,722 -0.12(-0.35%)
Mar 24, 2016 33.98 34.65 34.65 34.65 968,300 +0.17(+0.49%)
Mar 23, 2016 35.07 35.17 34.46 34.48 1,484,776 -1.07(-3.01%)
Mar 22, 2016 35.35 35.81 35.35 35.55 777,416 -0.11(-0.31%)
Mar 21, 2016 35.62 35.91 35.33 35.66 1,009,277 -0.11(-0.31%)
Mar 18, 2016 36.10 36.10 35.52 35.77 1,293,608 -0.04(-0.11%)
Mar 17, 2016 35.58 36.06 35.24 35.81 1,128,680 +0.53(+1.50%)
Mar 16, 2016 34.86 35.33 34.64 35.28 1,584,099 +0.66(+1.91%)
Mar 15, 2016 34.28 34.65 34.03 34.62 1,401,688 -0.12(-0.35%)
Mar 14, 2016 34.53 34.86 34.36 34.74 1,047,038 -0.21(-0.60%)
Mar 11, 2016 34.61 35.07 34.51 34.95 1,370,295 +0.82(+2.40%)
Mar 10, 2016 34.05 34.15 33.49 34.13 1,737,881 -0.01(-0.03%)
Mar 09, 2016 34.03 34.56 33.64 34.14 2,243,832 +0.61(+1.82%)
Mar 08, 2016 34.88 34.88 33.53 33.53 2,107,918 -1.54(-4.39%)
Mar 07, 2016 34.27 35.10 34.15 35.07 2,494,830 +0.79(+2.30%)
Mar 04, 2016 34.19 34.25 33.74 34.28 2,493,670 +0.34(+1.00%)
Mar 03, 2016 33.34 33.96 33.27 33.94 1,921,950 +0.54(+1.62%)
Mar 02, 2016 32.39 33.43 32.23 33.40 1,981,843 +0.84(+2.58%)
Mar 01, 2016 32.14 32.66 31.77 32.56 1,818,404 +0.67(+2.10%)
Feb 29, 2016 32.39 32.46 31.84 31.89 1,680,912 -0.35(-1.09%)
Feb 26, 2016 32.60 32.66 32.15 32.24 846,226 +0.17(+0.53%)
Feb 25, 2016 31.91 32.08 31.39 32.07 1,022,600 +0.07(+0.22%)
Feb 24, 2016 31.10 32.05 30.99 32.00 1,755,510 +0.35(+1.11%)
Feb 23, 2016 32.46 32.60 31.60 31.65 1,083,485 -1.10(-3.36%)
Feb 22, 2016 32.59 32.89 32.48 32.75 892,944 +0.77(+2.41%)
Feb 19, 2016 31.70 32.00 31.41 31.98 1,235,566 -0.14(-0.44%)
Feb 18, 2016 32.75 32.80 31.94 32.12 1,454,187 -0.30(-0.93%)
Feb 17, 2016 31.97 32.59 31.72 32.42 1,696,292 +0.93(+2.95%)
Feb 16, 2016 31.72 31.73 31.02 31.49 2,345,598 +0.30(+0.96%)
Feb 12, 2016 30.84 31.19 31.19 31.19 1,322,500 +0.82(+2.70%)
Feb 11, 2016 29.97 30.61 29.57 30.37 2,240,913 -0.15(-0.49%)
Feb 10, 2016 30.64 31.26 30.29 30.52 1,841,527 -0.18(-0.59%)
Feb 09, 2016 30.92 31.27 30.20 30.70 2,075,817 -0.70(-2.23%)
Feb 08, 2016 30.80 31.60 30.46 31.40 2,194,837 -0.06(-0.19%)
Feb 05, 2016 31.79 31.84 31.20 31.46 1,610,216 -0.70(-2.18%)
Feb 04, 2016 32.20 32.74 31.95 32.16 1,861,961 +0.06(+0.19%)
Feb 03, 2016 31.30 32.11 30.31 32.10 1,880,577 +1.21(+3.92%)
Feb 02, 2016 31.25 31.33 30.77 30.89 2,171,405 -1.10(-3.44%)
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.