US Energy Ishares ETF (NY: IYE )

25.20 USD -0.69 (-2.67%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.90 37.22 36.84 37.10 143,188 +0.13(+0.35%)
Oct 30, 2017 37.07 36.78 36.97 224,391 +0.17(+0.46%)
Oct 27, 2017 36.39 36.93 36.18 36.80 275,767 +0.19(+0.52%)
Oct 26, 2017 36.60 36.67 36.39 36.61 209,693 +0.07(+0.19%)
Oct 25, 2017 36.72 36.83 36.41 36.54 267,837 -0.28(-0.76%)
Oct 24, 2017 36.85 36.97 36.72 36.82 135,601 +0.12(+0.33%)
Oct 23, 2017 36.90 37.11 36.70 36.70 271,828 -0.28(-0.76%)
Oct 20, 2017 36.96 36.98 36.75 36.98 193,412 +0.09(+0.24%)
Oct 19, 2017 36.81 37.06 36.73 36.89 180,081 -0.15(-0.40%)
Oct 18, 2017 37.27 37.45 37.00 37.04 157,567 -0.26(-0.70%)
Oct 17, 2017 37.29 37.40 37.12 37.30 123,805 +0.01(+0.03%)
Oct 16, 2017 37.43 37.53 37.24 37.29 120,336 +0.04(+0.11%)
Oct 13, 2017 37.45 37.59 37.22 37.25 138,328 +0.00(+0.00%)
Oct 12, 2017 37.05 37.31 37.05 37.25 210,886 -0.15(-0.40%)
Oct 11, 2017 37.22 37.40 37.11 37.40 171,786 +0.09(+0.24%)
Oct 10, 2017 37.53 37.66 37.26 37.31 176,091 +0.04(+0.11%)
Oct 09, 2017 37.21 37.33 37.18 37.27 160,828 +0.12(+0.32%)
Oct 06, 2017 37.20 37.34 37.04 37.15 285,378 -0.38(-1.01%)
Oct 05, 2017 37.36 37.57 37.36 37.53 196,098 +0.19(+0.51%)
Oct 04, 2017 37.41 37.48 37.22 37.34 509,161 -0.05(-0.13%)
Oct 03, 2017 37.33 37.49 37.29 37.39 233,913 -0.01(-0.03%)
Oct 02, 2017 37.07 37.42 36.86 37.40 241,069 -0.03(-0.08%)
Sep 29, 2017 37.31 37.43 37.19 37.43 552,889 +0.00(+0.00%)
Sep 28, 2017 37.51 37.64 37.32 37.43 264,054 +0.04(+0.11%)
Sep 27, 2017 37.23 37.39 37.03 37.39 891,581 +0.20(+0.54%)
Sep 26, 2017 37.19 37.28 37.05 37.19 445,012 -0.52(-1.38%)
Sep 25, 2017 37.25 37.77 37.25 37.71 1,104,608 +0.59(+1.59%)
Sep 22, 2017 36.86 37.22 36.86 37.12 172,270 +0.20(+0.54%)
Sep 21, 2017 36.91 37.02 36.79 36.92 141,280 -0.08(-0.22%)
Sep 20, 2017 36.78 37.07 36.75 37.00 306,109 +0.33(+0.90%)
Sep 19, 2017 36.59 36.75 36.57 36.67 106,587 +0.11(+0.30%)
Sep 18, 2017 36.32 36.58 36.30 36.56 122,115 +0.16(+0.44%)
Sep 15, 2017 36.40 36.40 36.17 36.40 167,015 +0.07(+0.19%)
Sep 14, 2017 36.27 36.59 36.22 36.33 390,101 +0.17(+0.47%)
Sep 13, 2017 35.73 36.18 35.73 36.16 589,420 +0.49(+1.37%)
Sep 12, 2017 35.53 35.77 35.47 35.67 308,270 +0.21(+0.59%)
Sep 11, 2017 35.24 35.48 35.16 35.46 355,809 +0.38(+1.08%)
Sep 08, 2017 35.39 35.39 34.94 35.08 266,938 -0.42(-1.18%)
Sep 07, 2017 35.44 35.59 35.28 35.50 280,408 +0.03(+0.08%)
Sep 06, 2017 35.05 35.55 35.05 35.47 460,922 +0.56(+1.60%)
Sep 05, 2017 34.80 35.07 34.66 34.91 333,425 +0.20(+0.58%)
Sep 01, 2017 34.40 34.81 34.32 34.71 250,071 +0.32(+0.93%)
Aug 31, 2017 34.33 34.44 34.22 34.39 365,828 +0.23(+0.67%)
Aug 30, 2017 34.06 34.28 33.95 34.16 335,288 -0.02(-0.06%)
Aug 29, 2017 34.01 34.22 33.91 34.18 222,353 +0.00(+0.00%)
Aug 28, 2017 34.40 34.47 34.02 34.18 259,178 -0.17(-0.49%)
Aug 25, 2017 34.31 34.49 34.18 34.35 267,941 +0.17(+0.50%)
Aug 24, 2017 34.09 34.29 34.06 34.18 596,191 -0.02(-0.06%)
Aug 23, 2017 33.93 34.34 33.92 34.20 577,225 +0.15(+0.44%)
Aug 22, 2017 33.85 34.10 33.85 34.05 468,605 +0.28(+0.83%)
Aug 21, 2017 33.90 33.93 33.70 33.77 329,707 -0.26(-0.76%)
Aug 18, 2017 33.79 34.22 33.70 34.03 1,034,201 +0.26(+0.77%)
Aug 17, 2017 34.15 34.29 33.77 33.77 410,719 -0.48(-1.40%)
Aug 16, 2017 34.61 34.72 34.21 34.25 363,024 -0.35(-1.01%)
Aug 15, 2017 34.71 34.75 34.41 34.60 346,339 -0.13(-0.37%)
Aug 14, 2017 34.94 35.09 34.72 34.73 253,558 -0.12(-0.34%)
Aug 11, 2017 35.00 35.17 34.83 34.85 246,023 -0.20(-0.57%)
Aug 10, 2017 35.51 35.58 35.02 35.05 411,006 -0.40(-1.13%)
Aug 09, 2017 35.54 35.68 35.32 35.45 274,445 +0.02(+0.06%)
Aug 08, 2017 35.42 35.76 35.34 35.43 338,486 -0.10(-0.28%)
Aug 07, 2017 35.72 35.80 35.44 35.53 186,951 -0.33(-0.92%)
Aug 04, 2017 35.70 35.94 35.65 35.86 295,714 +0.20(+0.56%)
Aug 03, 2017 36.13 36.17 35.56 35.66 393,500 -0.52(-1.44%)
Aug 02, 2017 36.10 36.35 35.83 36.18 411,621 -0.15(-0.41%)
Aug 01, 2017 36.36 36.53 36.16 36.33 329,142 +0.01(+0.03%)
Jul 31, 2017 36.26 36.54 36.15 36.32 274,265 +0.06(+0.17%)
Jul 28, 2017 36.15 36.64 36.14 36.26 389,354 -0.11(-0.30%)
Jul 27, 2017 35.98 36.36 35.84 36.37 506,107 +0.38(+1.06%)
Jul 26, 2017 36.12 36.41 35.88 35.99 420,698 +0.01(+0.03%)
Jul 25, 2017 35.77 36.23 35.77 35.98 462,299 +0.49(+1.38%)
Jul 24, 2017 35.66 35.68 35.43 35.49 248,292 -0.12(-0.34%)
Jul 21, 2017 35.81 35.99 35.54 35.61 293,984 -0.34(-0.95%)
Jul 20, 2017 36.29 36.40 35.87 35.95 459,715 -0.14(-0.39%)
Jul 19, 2017 35.57 36.12 35.42 36.09 337,936 +0.56(+1.58%)
Jul 18, 2017 35.87 35.93 35.40 35.53 401,386 -0.17(-0.48%)
Jul 17, 2017 35.73 35.97 35.68 35.70 372,456 -0.08(-0.22%)
Jul 14, 2017 35.59 35.84 35.55 35.78 298,487 +0.20(+0.56%)
Jul 13, 2017 35.38 35.58 35.23 35.58 386,079 +0.20(+0.57%)
Jul 12, 2017 35.66 35.76 35.26 35.38 602,628 +0.09(+0.26%)
Jul 11, 2017 35.13 35.42 34.93 35.29 308,908 +0.21(+0.60%)
Jul 10, 2017 34.95 35.17 34.83 35.08 533,427 +0.12(+0.34%)
Jul 07, 2017 34.96 35.00 34.55 34.96 558,966 -0.03(-0.09%)
Jul 06, 2017 35.52 35.59 34.94 34.99 760,031 -0.41(-1.16%)
Jul 05, 2017 36.02 36.11 35.30 35.40 616,132 -0.78(-2.16%)
Jul 03, 2017 35.57 36.35 35.57 36.18 416,379 +0.68(+1.92%)
Jun 30, 2017 35.56 35.67 35.29 35.50 726,669 +0.17(+0.48%)
Jun 29, 2017 35.36 35.75 35.28 35.33 719,553 +0.06(+0.17%)
Jun 28, 2017 35.16 35.50 35.12 35.27 529,421 +0.19(+0.54%)
Jun 27, 2017 35.24 35.44 35.08 35.08 417,422 -0.26(-0.74%)
Jun 26, 2017 35.51 35.60 35.19 35.34 324,477 -0.06(-0.17%)
Jun 23, 2017 35.10 35.43 35.02 35.40 344,937 +0.29(+0.83%)
Jun 22, 2017 35.18 35.43 34.96 35.11 1,542,551 +0.01(+0.03%)
Jun 21, 2017 35.59 35.82 34.94 35.10 1,167,774 -0.59(-1.65%)
Jun 20, 2017 35.80 35.81 35.30 35.69 705,402 -0.49(-1.35%)
Jun 19, 2017 36.35 36.40 36.10 36.18 510,536 -0.21(-0.58%)
Jun 16, 2017 36.02 36.39 35.80 36.39 516,157 +0.60(+1.68%)
Jun 15, 2017 35.94 36.16 35.66 35.79 1,326,096 -0.33(-0.91%)
Jun 14, 2017 36.75 36.78 35.89 36.12 860,287 -0.77(-2.09%)
Jun 13, 2017 36.68 36.93 36.51 36.89 1,126,447 +0.31(+0.85%)
Jun 12, 2017 36.59 36.95 36.50 36.58 1,237,935 +0.23(+0.63%)
Jun 09, 2017 35.52 36.45 35.52 36.35 1,273,307 +0.93(+2.63%)
Jun 08, 2017 35.43 35.72 35.39 35.42 623,010 -0.12(-0.34%)
Jun 07, 2017 36.00 36.19 35.35 35.54 715,193 -0.62(-1.71%)
Jun 06, 2017 35.65 36.22 35.61 36.16 859,001 +0.42(+1.18%)
Jun 05, 2017 35.52 35.86 35.52 35.74 413,171 +0.10(+0.28%)
Jun 02, 2017 35.92 35.94 35.51 35.64 932,919 -0.49(-1.36%)
Jun 01, 2017 35.85 36.24 35.77 36.13 606,851 +0.28(+0.78%)
May 31, 2017 35.79 35.95 35.64 35.85 1,168,130 -0.15(-0.42%)
May 30, 2017 36.32 36.32 36.00 36.00 494,998 -0.50(-1.37%)
May 26, 2017 36.54 36.59 36.33 36.50 256,768 +0.01(+0.03%)
May 25, 2017 37.16 37.51 36.39 36.49 500,942 -0.74(-1.99%)
May 24, 2017 37.38 37.48 37.04 37.23 270,048 -0.15(-0.40%)
May 23, 2017 37.39 37.46 37.24 37.38 200,900 +0.05(+0.13%)
May 22, 2017 37.63 37.63 37.21 37.33 196,829 -0.11(-0.29%)
May 19, 2017 37.09 37.52 37.05 37.44 324,998 +0.51(+1.38%)
May 18, 2017 36.77 37.11 36.63 36.93 449,824 -0.03(-0.08%)
May 17, 2017 37.12 37.42 36.94 36.96 572,849 -0.39(-1.04%)
May 16, 2017 37.68 37.68 37.21 37.35 289,602 -0.16(-0.43%)
May 15, 2017 37.82 37.87 37.41 37.51 473,359 +0.26(+0.70%)
May 12, 2017 37.31 37.39 37.13 37.25 404,391 -0.09(-0.24%)
May 11, 2017 37.58 37.64 37.28 37.34 497,632 -0.09(-0.24%)
May 10, 2017 37.16 37.59 37.11 37.43 596,200 +0.51(+1.38%)
May 09, 2017 37.25 37.28 36.79 36.92 746,813 -0.33(-0.89%)
May 08, 2017 36.99 37.29 36.91 37.25 559,752 +0.24(+0.65%)
May 05, 2017 36.37 37.03 36.32 37.01 844,350 +0.73(+2.01%)
May 04, 2017 36.84 36.85 36.09 36.28 1,634,001 -0.82(-2.21%)
May 03, 2017 36.90 37.25 36.80 37.10 818,697 +0.14(+0.38%)
May 02, 2017 37.25 37.37 36.81 36.96 445,870 -0.21(-0.56%)
May 01, 2017 37.27 37.34 37.08 37.17 296,290 -0.11(-0.30%)
Apr 28, 2017 37.62 37.63 37.22 37.28 360,321 +0.03(+0.08%)
Apr 27, 2017 37.46 37.47 36.87 37.25 480,740 -0.45(-1.19%)
Apr 26, 2017 37.60 38.20 37.60 37.70 652,475 -0.12(-0.32%)
Apr 25, 2017 37.53 37.88 37.44 37.82 852,390 +0.39(+1.04%)
Apr 24, 2017 37.48 37.61 37.34 37.43 535,564 +0.20(+0.54%)
Apr 21, 2017 37.29 37.42 37.04 37.23 910,557 -0.18(-0.48%)
Apr 20, 2017 37.37 37.68 37.32 37.41 982,037 +0.15(+0.40%)
Apr 19, 2017 37.98 37.99 37.15 37.26 748,142 -0.56(-1.48%)
Apr 18, 2017 38.00 38.27 37.74 37.82 671,840 -0.34(-0.89%)
Apr 17, 2017 38.10 38.22 38.00 38.16 683,761 +0.08(+0.21%)
Apr 13, 2017 38.81 38.87 38.02 38.08 1,088,393 -0.74(-1.91%)
Apr 12, 2017 38.99 39.31 38.72 38.82 645,010 -0.23(-0.59%)
Apr 11, 2017 39.04 39.08 38.62 39.05 544,009 -0.02(-0.05%)
Apr 10, 2017 38.99 39.21 38.86 39.07 635,135 +0.35(+0.90%)
Apr 07, 2017 38.92 39.00 38.67 38.72 860,005 -0.19(-0.49%)
Apr 06, 2017 38.75 38.98 38.62 38.91 401,579 +0.37(+0.96%)
Apr 05, 2017 39.05 39.40 38.52 38.54 995,707 -0.22(-0.57%)
Apr 04, 2017 38.52 38.76 38.17 38.76 587,609 +0.29(+0.75%)
Apr 03, 2017 38.55 38.63 38.06 38.47 1,118,904 -0.07(-0.18%)
Mar 31, 2017 38.55 38.72 38.33 38.54 702,826 -0.08(-0.21%)
Mar 30, 2017 38.70 38.87 38.43 38.62 888,677 +0.11(+0.29%)
Mar 29, 2017 37.99 38.53 37.88 38.51 917,895 +0.53(+1.40%)
Mar 28, 2017 37.57 38.07 37.43 37.98 807,462 +0.53(+1.42%)
Mar 27, 2017 37.17 37.55 37.17 37.45 1,022,117 -0.14(-0.37%)
Mar 24, 2017 37.79 37.88 37.54 37.59 1,008,901 -0.37(-0.97%)
Mar 23, 2017 38.02 38.26 37.92 37.96 775,593 -0.14(-0.37%)
Mar 22, 2017 38.00 38.26 37.88 38.10 1,224,426 -0.05(-0.13%)
Mar 21, 2017 38.53 38.66 38.05 38.15 979,441 -0.33(-0.86%)
Mar 20, 2017 38.38 38.53 38.17 38.48 576,080 -0.08(-0.21%)
Mar 17, 2017 38.70 38.78 38.53 38.56 711,723 +0.01(+0.03%)
Mar 16, 2017 38.86 38.87 38.46 38.55 752,091 -0.25(-0.64%)
Mar 15, 2017 38.28 38.89 38.15 38.80 816,333 +0.85(+2.24%)
Mar 14, 2017 38.08 38.11 37.62 37.95 1,227,551 -0.46(-1.20%)
Mar 13, 2017 38.32 38.61 38.28 38.41 814,347 +0.00(+0.00%)
Mar 10, 2017 38.74 38.76 38.18 38.41 812,864 -0.04(-0.10%)
Mar 09, 2017 38.04 38.46 37.80 38.45 1,107,611 +0.24(+0.63%)
Mar 08, 2017 39.11 39.30 38.20 38.21 1,414,520 -1.05(-2.67%)
Mar 07, 2017 39.75 39.82 39.23 39.26 650,459 -0.35(-0.88%)
Mar 06, 2017 39.45 39.64 39.30 39.61 744,411 +0.12(+0.30%)
Mar 03, 2017 39.66 39.81 39.43 39.49 452,225 -0.14(-0.35%)
Mar 02, 2017 39.78 40.02 39.61 39.63 410,084 -0.40(-1.00%)
Mar 01, 2017 39.49 40.15 39.47 40.03 761,389 +0.85(+2.17%)
Feb 28, 2017 39.17 39.38 39.09 39.18 783,615 -0.15(-0.38%)
Feb 27, 2017 39.03 39.47 38.95 39.33 1,964,170 +0.39(+1.00%)
Feb 24, 2017 39.12 39.21 38.79 38.94 671,110 -0.42(-1.07%)
Feb 23, 2017 39.58 39.66 39.11 39.36 575,741 +0.20(+0.51%)
Feb 22, 2017 39.66 39.66 39.15 39.16 525,823 -0.67(-1.68%)
Feb 21, 2017 39.87 40.00 39.74 39.83 576,622 +0.30(+0.76%)
Feb 17, 2017 39.53 39.53 39.53 0 -0.22(-0.55%)
Feb 16, 2017 40.34 40.42 39.72 39.75 587,706 -0.58(-1.44%)
Feb 15, 2017 40.35 40.54 40.20 40.33 694,913 -0.15(-0.37%)
Feb 14, 2017 40.36 40.50 39.99 40.48 635,963 +0.14(+0.35%)
Feb 13, 2017 40.22 40.36 40.12 40.34 600,085 +0.05(+0.12%)
Feb 10, 2017 40.31 40.49 40.16 40.29 2,013,874 +0.35(+0.88%)
Feb 09, 2017 39.80 40.06 39.75 39.94 587,326 +0.37(+0.94%)
Feb 08, 2017 39.31 39.63 38.92 39.57 917,535 +0.06(+0.15%)
Feb 07, 2017 39.95 40.10 39.33 39.51 787,134 -0.57(-1.42%)
Feb 06, 2017 40.48 40.58 39.99 40.08 631,766 -0.40(-0.99%)
Feb 03, 2017 40.18 40.66 40.04 40.48 894,532 +0.37(+0.92%)
Feb 02, 2017 39.98 40.18 39.64 40.11 2,998,141 +0.26(+0.65%)
Feb 01, 2017 40.31 40.43 39.62 39.85 3,639,248 -0.29(-0.72%)
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%)
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.