US Energy Ishares ETF (NY: IYE )

25.57 USD -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:26 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 41.11 41.90 40.96 41.88 591,792 +1.07(+2.62%)
Jan 28, 2011 41.01 41.14 40.73 40.81 376,889 -0.20(-0.49%)
Jan 27, 2011 41.17 41.24 40.79 41.01 295,635 -0.11(-0.27%)
Jan 26, 2011 40.34 41.24 40.34 41.12 316,427 +0.91(+2.26%)
Jan 25, 2011 40.27 40.33 39.83 40.21 271,348 -0.16(-0.40%)
Jan 24, 2011 40.27 40.46 40.09 40.37 301,735 +0.07(+0.17%)
Jan 21, 2011 40.45 40.54 40.10 40.30 170,253 +0.22(+0.55%)
Jan 20, 2011 40.08 40.17 39.52 40.08 211,048 -0.28(-0.69%)
Jan 19, 2011 40.95 40.95 40.31 40.36 200,676 -0.47(-1.15%)
Jan 18, 2011 40.53 40.87 40.42 40.83 235,198 +0.32(+0.79%)
Jan 14, 2011 39.98 40.53 39.84 40.51 196,500 +0.51(+1.27%)
Jan 13, 2011 40.19 40.26 39.88 40.00 199,460 -0.10(-0.25%)
Jan 12, 2011 39.94 40.15 39.78 40.10 181,860 +0.50(+1.26%)
Jan 11, 2011 39.22 39.61 39.17 39.60 289,533 +0.63(+1.62%)
Jan 10, 2011 39.00 39.06 38.70 38.97 224,589 -0.13(-0.33%)
Jan 07, 2011 38.95 39.22 38.79 39.10 344,557 +0.25(+0.64%)
Jan 06, 2011 39.31 39.31 38.71 38.85 365,038 -0.28(-0.72%)
Jan 05, 2011 38.82 39.18 38.66 39.13 293,889 +0.11(+0.28%)
Jan 04, 2011 39.47 39.50 38.69 39.02 373,634 -0.24(-0.61%)
Jan 03, 2011 39.35 39.50 39.20 39.26 280,712 +0.30(+0.77%)
Dec 31, 2010 38.99 39.14 38.83 38.96 108,032 -0.02(-0.05%)
Dec 30, 2010 38.97 39.13 38.82 38.98 126,066 +0.05(+0.13%)
Dec 29, 2010 38.75 39.04 38.66 38.93 124,476 +0.31(+0.80%)
Dec 28, 2010 38.61 38.65 38.43 38.62 142,060 +0.17(+0.44%)
Dec 27, 2010 38.47 38.50 38.33 38.45 128,935 -0.15(-0.39%)
Dec 23, 2010 38.51 38.66 38.47 38.60 141,651 +0.07(+0.18%)
Dec 22, 2010 38.51 38.55 38.41 38.53 202,403 +0.01(+0.03%)
Dec 21, 2010 38.38 38.57 38.24 38.52 184,549 +0.32(+0.84%)
Dec 20, 2010 38.02 38.27 37.86 38.20 413,412 +0.26(+0.69%)
Dec 17, 2010 37.96 38.02 37.78 37.94 238,893 +0.00(+0.00%)
Dec 16, 2010 37.73 37.95 37.46 37.94 89,611 +0.24(+0.64%)
Dec 15, 2010 37.84 38.08 37.69 37.70 108,724 -0.26(-0.68%)
Dec 14, 2010 38.16 38.24 37.84 37.96 355,340 -0.13(-0.34%)
Dec 13, 2010 38.06 38.39 38.04 38.09 168,030 +0.29(+0.77%)
Dec 10, 2010 37.73 37.82 37.57 37.80 100,341 +0.17(+0.45%)
Dec 09, 2010 37.78 37.82 37.33 37.63 282,179 +0.09(+0.24%)
Dec 08, 2010 37.77 37.91 37.37 37.54 145,898 -0.14(-0.37%)
Dec 07, 2010 38.26 38.29 37.62 37.68 108,659 -0.11(-0.29%)
Dec 06, 2010 37.66 37.87 37.58 37.79 156,452 +0.13(+0.35%)
Dec 03, 2010 37.37 37.69 37.25 37.66 118,060 +0.19(+0.51%)
Dec 02, 2010 37.00 37.50 36.97 37.47 149,952 +0.51(+1.38%)
Dec 01, 2010 36.50 37.05 36.50 36.96 323,039 +1.02(+2.84%)
Nov 30, 2010 35.65 36.23 35.56 35.94 255,394 -0.15(-0.42%)
Nov 29, 2010 35.70 36.16 35.36 36.09 425,889 +0.22(+0.61%)
Nov 26, 2010 35.97 36.11 35.77 35.87 55,613 -0.38(-1.05%)
Nov 24, 2010 35.91 36.25 36.25 36.25 209,252 +0.57(+1.60%)
Nov 23, 2010 35.83 35.83 35.37 35.68 186,029 -0.68(-1.87%)
Nov 22, 2010 36.32 36.37 35.70 36.36 218,456 -0.12(-0.33%)
Nov 19, 2010 36.20 36.49 35.86 36.48 135,102 +0.24(+0.66%)
Nov 18, 2010 35.90 36.29 35.87 36.24 93,581 +0.75(+2.11%)
Nov 17, 2010 35.32 35.68 35.19 35.49 129,407 +0.14(+0.40%)
Nov 16, 2010 35.72 35.72 35.10 35.35 159,639 -0.72(-2.00%)
Nov 15, 2010 36.32 36.43 36.04 36.07 287,259 -0.13(-0.36%)
Nov 12, 2010 36.38 36.53 35.90 36.20 108,126 -0.54(-1.47%)
Nov 11, 2010 36.20 36.74 36.19 36.74 190,372 +0.35(+0.96%)
Nov 10, 2010 36.01 36.41 35.69 36.39 121,398 +0.47(+1.31%)
Nov 09, 2010 36.10 36.38 35.73 35.92 382,096 -0.01(-0.03%)
Nov 08, 2010 35.57 35.94 35.53 35.93 129,406 +0.18(+0.50%)
Nov 05, 2010 35.63 35.75 35.49 35.75 131,248 +0.14(+0.39%)
Nov 04, 2010 35.01 35.64 35.01 35.61 168,933 +1.02(+2.95%)
Nov 03, 2010 34.61 34.63 34.13 34.59 210,130 +0.08(+0.23%)
Nov 02, 2010 34.38 34.65 34.26 34.51 101,735 +0.39(+1.14%)
Nov 01, 2010 34.33 34.55 33.95 34.12 167,936 +0.13(+0.38%)
Oct 29, 2010 33.84 34.07 33.75 33.99 128,230 -0.03(-0.10%)
Oct 28, 2010 34.34 34.37 33.89 34.02 152,387 -0.01(-0.02%)
Oct 27, 2010 33.94 34.05 33.60 34.03 149,577 -0.11(-0.32%)
Oct 25, 2010 34.38 34.59 34.11 34.14 153,897 +0.05(+0.15%)
Oct 22, 2010 33.99 34.21 33.96 34.09 119,730 +0.21(+0.62%)
Oct 21, 2010 34.06 34.29 33.58 33.88 197,865 -0.07(-0.21%)
Oct 20, 2010 33.62 34.11 33.59 33.95 115,882 +0.44(+1.31%)
Oct 19, 2010 33.92 33.92 33.24 33.51 232,425 -0.92(-2.67%)
Oct 18, 2010 34.03 34.47 33.96 34.43 202,757 +0.34(+1.00%)
Oct 15, 2010 34.24 34.24 33.75 34.09 212,891 +0.06(+0.18%)
Oct 14, 2010 34.02 34.25 33.78 34.03 188,138 +0.02(+0.06%)
Oct 13, 2010 33.89 34.18 33.80 34.01 112,673 +0.37(+1.10%)
Oct 12, 2010 33.55 33.78 33.19 33.64 116,066 -0.01(-0.03%)
Oct 11, 2010 33.59 33.79 33.56 33.65 61,830 +0.07(+0.21%)
Oct 08, 2010 33.58 33.67 33.09 33.58 102,221 +0.42(+1.27%)
Oct 07, 2010 33.48 33.54 32.97 33.16 114,354 -0.14(-0.42%)
Oct 06, 2010 33.09 33.43 33.07 33.30 148,584 +0.23(+0.70%)
Oct 05, 2010 32.65 33.17 32.65 33.07 170,451 +0.74(+2.29%)
Oct 04, 2010 32.60 32.79 32.18 32.33 83,155 -0.40(-1.22%)
Oct 01, 2010 32.73 32.81 32.49 32.73 133,180 +0.35(+1.08%)
Sep 30, 2010 32.55 32.67 32.07 32.38 240,588 +0.06(+0.19%)
Sep 29, 2010 31.96 32.47 31.93 32.32 113,867 +0.26(+0.81%)
Sep 28, 2010 31.87 32.13 31.56 32.06 124,333 +0.23(+0.72%)
Sep 27, 2010 31.93 32.07 31.82 31.83 112,655 -0.10(-0.31%)
Sep 24, 2010 31.67 32.04 31.48 31.93 117,117 +0.68(+2.18%)
Sep 23, 2010 31.22 31.52 31.12 31.25 61,214 -0.35(-1.11%)
Sep 22, 2010 31.72 32.09 31.57 31.60 101,594 -0.20(-0.63%)
Sep 21, 2010 31.84 31.99 31.59 31.80 129,896 -0.02(-0.06%)
Sep 20, 2010 31.40 31.92 31.29 31.82 65,761 +0.50(+1.60%)
Sep 17, 2010 31.32 31.56 31.24 31.32 86,292 -0.23(-0.73%)
Sep 15, 2010 31.46 31.56 31.25 31.55 115,246 -0.06(-0.19%)
Sep 14, 2010 31.55 31.81 31.50 31.61 76,599 -0.06(-0.19%)
Sep 13, 2010 31.82 31.82 31.48 31.67 57,262 +0.20(+0.64%)
Sep 10, 2010 31.26 31.55 31.26 31.47 107,420 +0.35(+1.12%)
Sep 09, 2010 31.40 31.45 31.06 31.12 394,470 +0.08(+0.26%)
Sep 08, 2010 30.81 31.17 30.81 31.04 116,004 +0.25(+0.81%)
Sep 07, 2010 31.04 31.07 30.73 30.79 78,286 -0.48(-1.54%)
Sep 03, 2010 31.24 31.39 31.03 31.27 238,551 +0.33(+1.07%)
Sep 02, 2010 30.74 30.95 30.55 30.94 50,920 +0.24(+0.78%)
Sep 01, 2010 30.08 30.75 30.08 30.70 213,009 +1.10(+3.72%)
Aug 31, 2010 29.60 29.80 29.44 29.60 186,564 -0.12(-0.40%)
Aug 30, 2010 30.06 30.15 29.72 29.72 108,761 -0.40(-1.33%)
Aug 27, 2010 30.12 30.16 29.12 30.12 162,901 +0.80(+2.73%)
Aug 26, 2010 29.78 29.84 29.23 29.32 144,904 -0.27(-0.91%)
Aug 25, 2010 29.49 29.66 29.15 29.59 213,946 -0.05(-0.17%)
Aug 24, 2010 29.67 30.04 29.57 29.64 157,634 -0.46(-1.53%)
Aug 23, 2010 30.14 30.35 30.07 30.10 96,361 +0.05(+0.17%)
Aug 20, 2010 30.25 30.25 29.81 30.05 155,034 -0.38(-1.25%)
Aug 19, 2010 30.73 30.78 30.26 30.43 97,544 -0.48(-1.55%)
Aug 18, 2010 31.16 31.16 30.64 30.91 315,885 -0.30(-0.96%)
Aug 17, 2010 30.99 31.35 30.87 31.21 80,273 +0.49(+1.60%)
Aug 16, 2010 30.54 30.76 30.36 30.72 154,063 +0.04(+0.13%)
Aug 13, 2010 30.68 30.96 30.64 30.68 47,582 -0.09(-0.29%)
Aug 12, 2010 30.51 30.99 30.48 30.77 107,839 -0.19(-0.61%)
Aug 11, 2010 31.27 31.33 30.87 30.96 145,566 -0.92(-2.89%)
Aug 10, 2010 31.74 32.01 31.58 31.88 107,164 -0.27(-0.84%)
Aug 09, 2010 32.22 32.24 31.98 32.15 92,157 +0.19(+0.59%)
Aug 06, 2010 31.96 32.13 31.57 31.96 130,971 -0.37(-1.14%)
Aug 05, 2010 32.07 32.34 31.96 32.33 122,069 +0.01(+0.03%)
Aug 04, 2010 32.20 32.35 32.00 32.32 123,548 +0.26(+0.81%)
Aug 03, 2010 31.92 32.22 31.77 32.06 89,801 +0.05(+0.16%)
Aug 02, 2010 31.56 32.10 31.50 32.01 216,802 +1.07(+3.46%)
Jul 30, 2010 30.94 31.07 30.65 30.94 106,011 -0.09(-0.29%)
Jul 29, 2010 31.30 31.52 30.76 31.03 100,210 +0.00(+0.00%)
Jul 28, 2010 30.98 31.21 30.93 31.03 115,327 -0.04(-0.13%)
Jul 27, 2010 31.41 31.41 30.85 31.07 124,651 -0.13(-0.42%)
Jul 26, 2010 30.86 31.20 30.82 31.20 76,891 +0.34(+1.10%)
Jul 23, 2010 30.70 30.88 30.34 30.86 146,575 +0.10(+0.33%)
Jul 22, 2010 30.45 30.98 30.43 30.76 149,777 +0.62(+2.06%)
Jul 21, 2010 30.73 30.73 29.91 30.14 159,046 -0.42(-1.37%)
Jul 20, 2010 29.57 30.61 29.57 30.56 110,859 +0.57(+1.90%)
Jul 19, 2010 29.88 30.11 29.68 29.99 174,298 +0.25(+0.84%)
Jul 16, 2010 29.74 30.37 29.65 29.74 195,159 -0.81(-2.65%)
Jul 15, 2010 30.53 30.66 30.04 30.55 153,969 +0.05(+0.16%)
Jul 14, 2010 30.47 30.69 30.25 30.50 202,101 -0.06(-0.20%)
Jul 13, 2010 30.59 30.74 30.43 30.56 171,120 +0.36(+1.19%)
Jul 12, 2010 30.14 30.39 29.94 30.20 549,135 -0.05(-0.17%)
Jul 09, 2010 30.25 30.30 30.03 30.25 162,145 +0.12(+0.40%)
Jul 08, 2010 30.09 30.22 29.64 30.13 116,269 +0.35(+1.18%)
Jul 07, 2010 28.88 29.78 28.88 29.78 127,549 +1.00(+3.47%)
Jul 06, 2010 28.97 29.24 28.49 28.78 146,000 +0.28(+0.98%)
Jul 02, 2010 28.50 28.85 28.28 28.50 171,806 -0.08(-0.28%)
Jul 01, 2010 28.71 28.87 28.07 28.58 389,599 -0.07(-0.24%)
Jun 30, 2010 28.81 29.21 28.60 28.65 152,350 -0.21(-0.73%)
Jun 29, 2010 29.29 29.31 28.67 28.86 325,070 -1.31(-4.34%)
Jun 25, 2010 30.17 30.40 29.77 30.17 206,916 +0.11(+0.37%)
Jun 24, 2010 30.65 30.75 29.98 30.06 172,328 -0.85(-2.75%)
Jun 23, 2010 31.13 31.13 30.75 30.91 131,929 -0.24(-0.77%)
Jun 22, 2010 32.05 32.07 31.09 31.15 237,804 -0.91(-2.84%)
Jun 21, 2010 32.64 32.77 31.86 32.06 408,761 -0.12(-0.37%)
Jun 18, 2010 32.18 32.22 31.77 32.18 245,258 +0.23(+0.72%)
Jun 17, 2010 32.03 32.03 31.62 31.95 217,144 +0.04(+0.13%)
Jun 16, 2010 31.70 32.11 31.62 31.91 169,010 -0.04(-0.13%)
Jun 15, 2010 31.39 31.98 31.30 31.95 109,644 +0.87(+2.80%)
Jun 14, 2010 31.60 31.78 31.04 31.08 380,915 -0.11(-0.35%)
Jun 11, 2010 30.72 31.22 30.70 31.19 128,470 +0.12(+0.39%)
Jun 10, 2010 30.28 31.09 30.28 31.07 335,041 +1.45(+4.90%)
Jun 09, 2010 30.29 30.66 29.48 29.62 259,877 -0.36(-1.20%)
Jun 08, 2010 29.58 30.05 29.27 29.98 368,219 +0.45(+1.52%)
Jun 07, 2010 29.91 30.22 29.49 29.53 320,624 -0.25(-0.84%)
Jun 04, 2010 29.78 30.80 29.57 29.78 374,823 -1.01(-3.28%)
Jun 03, 2010 30.64 30.86 30.11 30.79 229,932 +0.38(+1.25%)
Jun 02, 2010 29.42 30.43 29.35 30.41 373,068 +1.22(+4.18%)
Jun 01, 2010 30.15 30.33 29.17 29.19 601,269 -1.40(-4.58%)
May 28, 2010 30.59 31.11 30.43 30.59 283,892 -0.58(-1.86%)
May 27, 2010 30.65 31.20 30.59 31.17 232,247 +1.22(+4.07%)
May 26, 2010 30.35 30.58 29.85 29.95 395,686 -0.08(-0.27%)
May 25, 2010 29.15 30.03 28.98 30.03 479,573 +0.07(+0.23%)
May 24, 2010 30.61 30.69 29.93 29.96 310,240 -0.75(-2.44%)
May 21, 2010 29.74 30.73 29.57 30.71 703,919 +0.50(+1.66%)
May 20, 2010 30.30 30.86 30.15 30.21 904,766 -1.37(-4.34%)
May 19, 2010 31.73 31.98 31.08 31.58 512,926 -0.31(-0.97%)
May 18, 2010 32.62 32.83 31.76 31.89 568,889 -0.26(-0.81%)
May 17, 2010 32.47 32.66 31.53 32.15 419,639 -0.26(-0.80%)
May 14, 2010 32.41 32.90 31.99 32.41 279,719 -0.65(-1.97%)
May 13, 2010 33.29 33.52 33.00 33.06 197,933 -0.30(-0.90%)
May 12, 2010 33.02 33.42 33.01 33.36 199,401 +0.43(+1.31%)
May 11, 2010 33.18 33.35 32.84 32.93 600 -0.15(-0.45%)
May 10, 2010 32.72 33.10 32.64 33.08 398,351 +1.26(+3.96%)
May 07, 2010 32.35 32.72 31.47 31.82 845,166 -0.53(-1.64%)
May 06, 2010 33.34 33.64 0.0750 32.35 851,580 -1.22(-3.63%)
May 05, 2010 33.63 34.05 33.38 33.57 382,734 -0.50(-1.47%)
May 04, 2010 34.57 34.59 33.75 34.07 200 -0.94(-2.68%)
May 03, 2010 34.76 35.26 34.40 35.01 217,584 +0.35(+1.01%)
Apr 30, 2010 35.11 35.12 34.40 34.66 223,535 -0.38(-1.08%)
Apr 29, 2010 35.25 35.49 34.91 35.04 322,153 -0.05(-0.14%)
Apr 28, 2010 34.96 35.16 34.63 35.09 352,649 +0.42(+1.21%)
Apr 27, 2010 35.57 35.79 34.65 34.67 683,006 -1.02(-2.86%)
Apr 26, 2010 35.86 35.95 35.68 35.69 231,906 -0.17(-0.47%)
Apr 23, 2010 35.05 35.86 35.05 35.86 288,158 +0.80(+2.28%)
Apr 22, 2010 34.69 35.10 34.52 35.06 262,890 +0.08(+0.23%)
Apr 21, 2010 35.15 35.27 34.77 34.98 348,838 -0.15(-0.43%)
Apr 20, 2010 34.59 35.20 34.59 35.13 199,353 +0.74(+2.15%)
Apr 19, 2010 34.09 34.41 33.98 34.39 394,950 +0.05(+0.15%)
Apr 16, 2010 34.69 34.86 34.15 34.34 377,365 -0.57(-1.63%)
Apr 15, 2010 34.82 34.99 34.75 34.91 417,690 +0.03(+0.09%)
Apr 14, 2010 34.66 34.88 34.44 34.88 236,212 +0.40(+1.16%)
Apr 13, 2010 34.59 34.66 34.18 34.48 206,509 -0.18(-0.52%)
Apr 12, 2010 34.53 34.82 34.51 34.66 432,920 +0.08(+0.23%)
Apr 09, 2010 34.40 34.60 34.36 34.58 296,448 +0.34(+1.00%)
Apr 08, 2010 33.82 34.31 33.69 34.24 226,381 +0.22(+0.64%)
Apr 07, 2010 34.33 34.33 33.90 34.02 461,261 -0.39(-1.13%)
Apr 06, 2010 34.29 34.49 34.23 34.41 118,649 +0.03(+0.09%)
Apr 05, 2010 34.02 34.42 33.89 34.38 331,051 +0.59(+1.75%)
Apr 01, 2010 33.50 33.79 33.79 33.79 352,000 +0.56(+1.69%)
Mar 31, 2010 33.10 33.36 33.04 33.23 173,876 +0.15(+0.45%)
Mar 30, 2010 33.09 33.11 32.87 33.08 150,580 +0.09(+0.27%)
Mar 29, 2010 32.58 33.05 32.58 32.99 250,767 +0.59(+1.82%)
Mar 26, 2010 32.48 32.58 32.21 32.40 187,748 +0.02(+0.06%)
Mar 25, 2010 33.11 33.17 32.35 32.38 232,787 -0.61(-1.85%)
Mar 24, 2010 32.98 33.26 32.94 32.99 166,324 -0.23(-0.69%)
Mar 23, 2010 33.09 33.24 32.96 33.22 200,145 +0.14(+0.42%)
Mar 22, 2010 32.76 33.19 32.65 33.08 159,627 -0.09(-0.27%)
Mar 19, 2010 33.61 33.64 32.88 33.17 163,802 -0.39(-1.16%)
Mar 18, 2010 33.98 34.05 33.40 33.56 124,681 -0.44(-1.29%)
Mar 17, 2010 33.85 34.21 33.84 34.00 145,753 +0.30(+0.89%)
Mar 16, 2010 33.54 33.73 33.35 33.70 143,137 +0.31(+0.93%)
Mar 15, 2010 33.19 33.40 33.19 33.39 158,734 -0.33(-0.98%)
Mar 12, 2010 33.89 33.90 33.59 33.72 172,710 +0.00(+0.00%)
Mar 11, 2010 33.64 33.76 33.57 33.72 194,429 +0.01(+0.03%)
Mar 10, 2010 33.50 33.79 33.39 33.71 190,462 +0.24(+0.72%)
Mar 09, 2010 33.27 33.67 33.26 33.47 99,588 +0.02(+0.06%)
Mar 08, 2010 33.53 33.62 33.32 33.45 132,066 -0.05(-0.15%)
Mar 05, 2010 33.22 33.51 33.19 33.50 108,552 +0.59(+1.79%)
Mar 04, 2010 33.07 33.18 32.78 32.91 150,259 -0.10(-0.30%)
Mar 03, 2010 33.03 33.31 33.01 33.01 205,209 +0.07(+0.21%)
Mar 02, 2010 32.87 33.14 32.80 32.94 171,608 +0.23(+0.70%)
Mar 01, 2010 32.56 32.76 32.52 32.71 158,729 +0.34(+1.05%)
Feb 26, 2010 32.42 32.51 32.18 32.37 158,409 +0.05(+0.15%)
Feb 25, 2010 31.94 32.36 31.68 32.32 177,207 -0.08(-0.24%)
Feb 24, 2010 32.25 32.49 32.10 32.40 195,002 +0.18(+0.55%)
Feb 23, 2010 32.55 32.65 32.13 32.22 164,190 -0.50(-1.53%)
Feb 22, 2010 33.26 33.26 32.65 32.72 78,569 -0.43(-1.30%)
Feb 19, 2010 32.91 33.28 32.83 33.15 106,671 +0.07(+0.21%)
Feb 18, 2010 32.84 33.14 32.71 33.08 172,241 +0.20(+0.60%)
Feb 17, 2010 33.04 33.09 32.73 32.88 173,612 +0.00(+0.01%)
Feb 16, 2010 32.60 33.04 32.57 32.88 279,142 +0.73(+2.27%)
Feb 12, 2010 31.90 32.15 32.15 32.15 268,500 -0.14(-0.43%)
Feb 11, 2010 31.75 32.33 31.63 32.29 175,858 +0.50(+1.57%)
Feb 10, 2010 31.92 31.95 31.32 31.79 307,382 -0.12(-0.38%)
Feb 09, 2010 31.74 32.30 31.64 31.91 373,953 +0.58(+1.85%)
Feb 08, 2010 31.56 31.96 31.33 31.33 282,773 -0.26(-0.82%)
Feb 05, 2010 31.60 31.72 30.72 31.59 927,104 -0.02(-0.06%)
Feb 04, 2010 32.66 32.66 31.57 31.61 406,718 -1.30(-3.96%)
Feb 03, 2010 33.16 33.32 32.81 32.91 212,017 -0.31(-0.93%)
Feb 02, 2010 32.93 33.23 32.65 33.22 188,998 +0.50(+1.53%)
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.