US Energy Ishares ETF (NY: IYE )

28.14 USD +1.02 (+3.76%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 31.90 32.65 31.67 32.63 1,779,123 +0.85(+2.67%)
Jan 28, 2016 31.86 31.86 31.12 31.78 2,620,720 +0.99(+3.22%)
Jan 27, 2016 30.82 31.64 30.43 30.79 2,777,030 -0.20(-0.65%)
Jan 26, 2016 30.38 30.99 29.96 30.99 1,737,766 +1.19(+3.99%)
Jan 25, 2016 30.78 31.39 29.79 29.80 2,429,117 -1.48(-4.73%)
Jan 22, 2016 31.02 31.48 30.53 31.28 2,058,719 +1.31(+4.37%)
Jan 21, 2016 29.01 30.33 28.86 29.97 2,763,694 +0.92(+3.17%)
Jan 20, 2016 29.37 29.51 28.08 29.05 3,798,402 -0.89(-2.97%)
Jan 19, 2016 30.88 31.01 29.47 29.94 1,843,623 -0.71(-2.32%)
Jan 15, 2016 30.33 30.65 30.65 30.65 2,791,500 -0.92(-2.91%)
Jan 14, 2016 30.49 31.83 30.10 31.57 2,523,980 +1.33(+4.40%)
Jan 13, 2016 31.23 31.53 29.96 30.24 2,375,805 -0.66(-2.14%)
Jan 12, 2016 31.22 31.36 30.05 30.90 1,705,781 +0.11(+0.36%)
Jan 11, 2016 31.59 31.67 30.42 30.79 1,489,847 -0.67(-2.13%)
Jan 08, 2016 32.14 32.20 31.34 31.46 1,189,582 -0.41(-1.29%)
Jan 07, 2016 32.05 32.78 31.74 31.87 3,888,825 -0.79(-2.42%)
Jan 06, 2016 33.14 33.27 32.44 32.66 1,504,564 -1.28(-3.77%)
Jan 05, 2016 33.80 33.97 33.41 33.94 952,747 +0.14(+0.41%)
Jan 04, 2016 33.77 34.07 33.25 33.80 1,416,991 -0.06(-0.18%)
Dec 31, 2015 33.47 33.86 33.86 33.86 1,080,500 +0.16(+0.47%)
Dec 30, 2015 33.76 34.21 33.68 33.70 1,026,247 -0.52(-1.52%)
Dec 29, 2015 34.56 34.67 34.03 34.22 697,196 +0.23(+0.68%)
Dec 28, 2015 34.10 34.20 33.84 33.99 1,029,916 -0.67(-1.93%)
Dec 24, 2015 34.99 34.66 34.66 34.66 438,700 -0.60(-1.70%)
Dec 23, 2015 34.38 35.27 34.30 35.26 2,895,404 +1.48(+4.38%)
Dec 22, 2015 33.49 33.93 33.32 33.78 1,507,403 +0.41(+1.23%)
Dec 21, 2015 33.44 33.65 33.04 33.37 1,347,567 -0.01(-0.03%)
Dec 18, 2015 33.91 33.98 33.38 33.38 1,562,336 -0.61(-1.79%)
Dec 17, 2015 34.89 34.93 33.97 33.99 2,689,311 -0.87(-2.50%)
Dec 16, 2015 34.96 35.31 34.50 34.86 2,672,497 -0.25(-0.71%)
Dec 15, 2015 34.52 35.22 34.52 35.11 2,779,260 +1.01(+2.96%)
Dec 14, 2015 33.73 34.29 33.41 34.10 2,369,174 +0.20(+0.59%)
Dec 11, 2015 34.59 34.71 33.87 33.90 1,732,926 -1.24(-3.53%)
Dec 10, 2015 34.83 35.59 34.70 35.14 1,066,243 +0.28(+0.80%)
Dec 09, 2015 34.51 35.65 34.42 34.86 1,595,861 +0.45(+1.31%)
Dec 08, 2015 34.17 34.95 33.73 34.41 2,103,565 -0.45(-1.29%)
Dec 07, 2015 35.40 35.45 34.41 34.86 1,582,463 -1.37(-3.78%)
Dec 04, 2015 36.09 36.45 35.57 36.23 1,491,480 -0.27(-0.74%)
Dec 03, 2015 37.42 37.46 36.32 36.50 998,479 -0.69(-1.86%)
Dec 02, 2015 38.11 38.30 37.11 37.19 1,062,284 -1.23(-3.20%)
Dec 01, 2015 38.16 38.43 38.09 38.42 470,936 +0.28(+0.73%)
Nov 30, 2015 38.13 38.49 38.01 38.14 715,853 +0.17(+0.45%)
Nov 27, 2015 37.95 38.16 37.86 37.97 208,607 -0.33(-0.86%)
Nov 25, 2015 38.28 38.30 38.30 38.30 495,900 -0.28(-0.73%)
Nov 24, 2015 37.85 38.74 37.85 38.58 870,369 +0.87(+2.31%)
Nov 23, 2015 37.32 37.92 37.20 37.71 292,428 +0.24(+0.64%)
Nov 20, 2015 37.89 38.07 37.43 37.47 286,613 -0.37(-0.98%)
Nov 19, 2015 38.16 38.36 37.59 37.84 516,954 -0.54(-1.41%)
Nov 18, 2015 37.96 38.43 37.67 38.38 569,251 +0.63(+1.67%)
Nov 17, 2015 38.02 38.24 37.65 37.75 431,702 -0.45(-1.18%)
Nov 16, 2015 36.92 38.22 36.92 38.20 433,908 +1.27(+3.44%)
Nov 13, 2015 36.98 37.24 36.53 36.93 548,278 -0.17(-0.46%)
Nov 12, 2015 37.52 37.74 37.07 37.10 775,145 -0.94(-2.47%)
Nov 11, 2015 38.86 38.86 37.95 38.04 245,493 -0.81(-2.08%)
Nov 10, 2015 38.69 39.12 38.45 38.85 329,090 +0.14(+0.36%)
Nov 09, 2015 39.05 39.46 38.59 38.71 273,854 -0.43(-1.10%)
Nov 06, 2015 39.00 39.29 38.59 39.14 445,141 -0.18(-0.46%)
Nov 05, 2015 39.51 39.99 39.19 39.32 738,714 -0.46(-1.16%)
Nov 04, 2015 40.22 40.26 39.49 39.78 601,829 -0.38(-0.95%)
Nov 03, 2015 39.43 40.42 39.37 40.16 991,330 +0.98(+2.50%)
Nov 02, 2015 38.07 39.35 38.02 39.18 650,861 +0.87(+2.27%)
Oct 30, 2015 38.15 38.67 37.77 38.31 564,541 +0.30(+0.79%)
Oct 29, 2015 37.69 38.41 37.64 38.01 430,931 +0.15(+0.40%)
Oct 28, 2015 37.14 38.08 36.98 37.86 692,816 +0.90(+2.44%)
Oct 27, 2015 37.01 37.08 36.61 36.96 538,602 -0.45(-1.20%)
Oct 26, 2015 38.23 38.23 37.41 37.41 530,775 -0.96(-2.50%)
Oct 23, 2015 38.24 38.70 38.01 38.37 674,657 -0.10(-0.26%)
Oct 22, 2015 37.97 38.51 37.93 38.47 1,047,053 +0.75(+1.99%)
Oct 21, 2015 38.05 38.22 37.68 37.72 716,778 -0.49(-1.28%)
Oct 20, 2015 38.06 38.41 37.85 38.21 470,597 +0.13(+0.34%)
Oct 19, 2015 38.50 38.52 37.92 38.08 592,728 -0.82(-2.11%)
Oct 16, 2015 39.02 39.12 38.41 38.90 703,489 +0.01(+0.03%)
Oct 15, 2015 38.12 38.89 37.90 38.89 568,143 +0.66(+1.73%)
Oct 14, 2015 37.77 38.36 37.74 38.23 590,625 +0.36(+0.95%)
Oct 13, 2015 37.89 38.41 37.73 37.87 563,330 -0.34(-0.89%)
Oct 12, 2015 38.75 38.77 37.87 38.21 481,393 -0.53(-1.37%)
Oct 09, 2015 39.13 39.13 38.50 38.74 809,441 -0.27(-0.69%)
Oct 08, 2015 38.20 39.11 37.93 39.01 754,085 +0.75(+1.96%)
Oct 07, 2015 38.18 38.69 37.43 38.26 750,740 +0.50(+1.32%)
Oct 06, 2015 37.01 37.99 36.78 37.76 1,118,040 +0.88(+2.39%)
Oct 05, 2015 36.23 36.96 36.17 36.88 1,091,445 +1.06(+2.96%)
Oct 02, 2015 34.00 35.82 33.94 35.82 873,618 +1.46(+4.25%)
Oct 01, 2015 34.74 35.10 34.06 34.36 737,583 +0.04(+0.12%)
Sep 30, 2015 33.80 34.40 33.72 34.32 1,195,387 +0.79(+2.36%)
Sep 29, 2015 33.73 33.95 33.27 33.53 770,493 +0.06(+0.18%)
Sep 28, 2015 34.45 34.45 33.47 33.47 1,267,605 -1.30(-3.74%)
Sep 25, 2015 35.12 35.12 34.48 34.77 458,396 -0.22(-0.63%)
Sep 24, 2015 34.56 35.23 34.37 34.99 719,365 +0.16(+0.46%)
Sep 23, 2015 35.50 35.59 34.83 34.83 1,641,781 -0.55(-1.55%)
Sep 22, 2015 35.22 35.73 35.10 35.38 1,938,008 -0.34(-0.95%)
Sep 21, 2015 35.85 36.00 35.52 35.72 792,965 +0.19(+0.53%)
Sep 18, 2015 35.92 36.14 35.36 35.53 1,047,360 -1.02(-2.79%)
Sep 17, 2015 36.66 37.21 36.32 36.55 1,122,724 -0.05(-0.14%)
Sep 16, 2015 35.88 36.63 35.73 36.60 1,949,081 +1.06(+2.98%)
Sep 15, 2015 35.26 35.68 35.26 35.54 838,624 +0.42(+1.20%)
Sep 14, 2015 35.23 35.32 34.95 35.12 1,775,095 -0.33(-0.93%)
Sep 11, 2015 35.43 35.47 34.96 35.45 685,201 -0.31(-0.87%)
Sep 10, 2015 35.73 35.96 35.21 35.76 1,181,337 +0.19(+0.53%)
Sep 09, 2015 36.51 36.96 35.50 35.57 951,081 -0.74(-2.04%)
Sep 08, 2015 36.14 36.35 35.71 36.31 1,089,136 +0.57(+1.59%)
Sep 04, 2015 35.88 35.74 35.74 35.74 1,383,200 -0.66(-1.81%)
Sep 03, 2015 36.39 37.15 36.17 36.40 1,477,361 +0.11(+0.30%)
Sep 02, 2015 36.43 36.52 35.45 36.29 1,764,551 +0.38(+1.06%)
Sep 01, 2015 36.23 36.61 35.65 35.91 1,704,374 -1.42(-3.80%)
Aug 31, 2015 36.49 37.48 35.96 37.33 2,493,210 +0.44(+1.19%)
Aug 28, 2015 36.01 37.29 35.97 36.89 2,619,896 +0.75(+2.08%)
Aug 27, 2015 35.04 36.17 35.04 36.14 3,452,909 +1.78(+5.18%)
Aug 26, 2015 34.01 34.40 33.38 34.36 1,719,976 +1.12(+3.37%)
Aug 25, 2015 35.07 35.08 33.23 33.24 1,815,203 -0.46(-1.36%)
Aug 24, 2015 33.72 35.02 32.76 33.70 2,249,846 -1.73(-4.88%)
Aug 21, 2015 36.38 36.80 35.43 35.43 1,992,830 -1.34(-3.64%)
Aug 20, 2015 37.52 37.79 36.77 36.77 1,061,643 -0.87(-2.31%)
Aug 19, 2015 38.62 38.62 37.48 37.64 904,523 -1.11(-2.86%)
Aug 18, 2015 38.81 38.95 38.56 38.75 413,436 -0.14(-0.36%)
Aug 17, 2015 38.67 39.12 38.53 38.89 826,893 +0.04(+0.10%)
Aug 14, 2015 39.01 39.31 38.79 38.85 869,341 -0.11(-0.28%)
Aug 13, 2015 39.33 39.43 38.93 38.96 751,257 -0.63(-1.59%)
Aug 12, 2015 38.71 39.65 38.54 39.59 1,036,386 +0.70(+1.80%)
Aug 11, 2015 38.24 38.89 38.04 38.89 1,379,613 +0.04(+0.10%)
Aug 10, 2015 37.74 38.88 37.74 38.85 686,775 +1.24(+3.30%)
Aug 07, 2015 38.22 38.51 37.51 37.61 709,515 -0.76(-1.98%)
Aug 06, 2015 37.53 38.44 37.25 38.37 1,358,723 +0.68(+1.80%)
Aug 05, 2015 38.34 38.66 37.65 37.69 1,230,243 -0.24(-0.63%)
Aug 04, 2015 38.29 38.56 37.80 37.93 782,807 -0.15(-0.39%)
Aug 03, 2015 38.56 38.73 38.00 38.08 1,352,674 -0.81(-2.08%)
Jul 31, 2015 39.55 39.57 38.85 38.89 655,646 -1.04(-2.60%)
Jul 30, 2015 40.07 40.19 39.70 39.93 768,212 -0.22(-0.55%)
Jul 29, 2015 39.41 40.17 39.33 40.15 1,421,392 +0.59(+1.49%)
Jul 28, 2015 38.50 39.73 38.45 39.56 1,222,036 +1.16(+3.02%)
Jul 27, 2015 38.53 38.83 38.22 38.40 1,233,221 -0.57(-1.46%)
Jul 24, 2015 39.80 39.80 38.82 38.97 706,013 -0.81(-2.04%)
Jul 23, 2015 39.92 40.15 39.49 39.78 692,215 -0.07(-0.18%)
Jul 22, 2015 40.07 40.22 39.79 39.85 1,474,212 -0.29(-0.72%)
Jul 21, 2015 40.13 40.55 40.03 40.14 1,068,729 +0.04(+0.10%)
Jul 20, 2015 40.62 40.71 40.07 40.10 1,130,041 -0.54(-1.33%)
Jul 17, 2015 41.09 41.09 40.51 40.64 1,293,420 -0.49(-1.19%)
Jul 16, 2015 41.33 41.47 41.06 41.13 799,786 -0.02(-0.05%)
Jul 15, 2015 41.79 41.88 41.01 41.15 886,093 -0.77(-1.84%)
Jul 14, 2015 41.34 42.02 41.34 41.92 953,338 +0.41(+0.99%)
Jul 13, 2015 41.42 41.62 41.27 41.51 1,098,540 +0.28(+0.68%)
Jul 10, 2015 41.27 41.53 41.06 41.23 755,776 +0.17(+0.41%)
Jul 09, 2015 41.36 41.61 41.06 41.06 933,207 +0.16(+0.40%)
Jul 08, 2015 41.48 41.74 40.73 40.90 606,778 -0.84(-2.02%)
Jul 07, 2015 41.19 41.88 40.69 41.74 775,578 +0.42(+1.02%)
Jul 06, 2015 41.36 41.74 41.18 41.32 574,084 -0.58(-1.38%)
Jul 02, 2015 41.85 41.90 41.90 41.90 411,900 +0.25(+0.60%)
Jul 01, 2015 42.42 42.51 41.62 41.65 1,002,334 -0.73(-1.72%)
Jun 30, 2015 42.60 42.60 42.14 42.38 450,514 +0.28(+0.67%)
Jun 29, 2015 42.41 42.63 42.09 42.10 850,455 -0.79(-1.84%)
Jun 26, 2015 42.79 42.93 42.55 42.89 624,914 +0.08(+0.19%)
Jun 25, 2015 43.29 43.33 42.81 42.81 438,604 -0.47(-1.10%)
Jun 24, 2015 43.47 43.69 43.28 43.28 345,209 -0.62(-1.42%)
Jun 23, 2015 43.71 43.96 43.63 43.91 517,592 +0.18(+0.41%)
Jun 22, 2015 43.67 43.76 43.40 43.73 517,082 +0.46(+1.06%)
Jun 19, 2015 43.37 43.70 43.27 43.27 624,698 -0.43(-0.98%)
Jun 18, 2015 43.80 44.06 43.67 43.70 783,061 -0.04(-0.09%)
Jun 17, 2015 44.07 44.23 43.51 43.74 750,484 -0.08(-0.18%)
Jun 16, 2015 43.54 43.84 43.37 43.82 716,179 +0.34(+0.78%)
Jun 15, 2015 43.31 43.60 43.17 43.48 456,396 -0.10(-0.23%)
Jun 12, 2015 43.89 43.89 43.53 43.58 526,302 -0.52(-1.18%)
Jun 11, 2015 44.32 44.43 44.05 44.10 422,975 -0.17(-0.38%)
Jun 10, 2015 44.24 44.37 44.12 44.27 531,092 +0.58(+1.33%)
Jun 09, 2015 43.95 44.24 43.69 43.69 651,331 -0.02(-0.05%)
Jun 08, 2015 43.83 44.02 43.61 43.71 794,190 -0.23(-0.52%)
Jun 05, 2015 43.48 44.30 43.41 43.94 720,681 +0.32(+0.73%)
Jun 04, 2015 44.00 44.05 43.55 43.62 790,055 -0.54(-1.22%)
Jun 03, 2015 44.30 44.70 44.15 44.16 576,981 -0.32(-0.72%)
Jun 02, 2015 44.28 44.69 44.12 44.48 379,324 +0.29(+0.66%)
Jun 01, 2015 44.36 44.39 44.11 44.19 326,539 -0.12(-0.27%)
May 29, 2015 44.24 44.55 44.16 44.31 540,246 -0.01(-0.02%)
May 28, 2015 44.27 44.36 44.03 44.32 722,117 -0.15(-0.34%)
May 27, 2015 44.44 44.87 44.22 44.47 13,076,128 -0.04(-0.09%)
May 26, 2015 44.91 44.99 44.38 44.51 583,421 -0.76(-1.68%)
May 22, 2015 45.21 45.27 45.27 45.27 347,500 -0.18(-0.40%)
May 21, 2015 45.22 45.53 45.14 45.45 467,406 +0.41(+0.91%)
May 20, 2015 45.01 45.17 44.76 45.04 605,316 +0.15(+0.33%)
May 19, 2015 45.16 45.27 44.87 44.89 844,195 -0.63(-1.38%)
May 18, 2015 45.36 45.60 45.25 45.52 604,978 -0.02(-0.04%)
May 15, 2015 45.16 45.70 45.04 45.54 515,242 +0.15(+0.33%)
May 14, 2015 45.48 45.81 45.31 45.39 696,384 +0.00(+0.00%)
May 13, 2015 45.84 45.95 45.25 45.39 492,180 -0.16(-0.35%)
May 12, 2015 45.24 45.75 45.17 45.55 478,536 +0.22(+0.49%)
May 11, 2015 46.10 46.17 45.27 45.33 578,283 -0.80(-1.73%)
May 08, 2015 45.78 46.16 45.23 46.13 945,576 +0.75(+1.65%)
May 07, 2015 45.82 45.82 45.09 45.38 737,283 -0.51(-1.11%)
May 06, 2015 46.52 46.68 45.69 45.89 793,448 -0.16(-0.35%)
May 05, 2015 46.95 47.19 46.05 46.05 896,124 -0.57(-1.22%)
May 04, 2015 46.83 47.00 46.41 46.62 679,887 -0.10(-0.21%)
May 01, 2015 46.65 46.80 46.36 46.72 941,702 +0.13(+0.28%)
Apr 30, 2015 46.94 46.99 46.37 46.59 932,015 -0.15(-0.31%)
Apr 29, 2015 46.18 46.80 46.04 46.74 911,991 +0.38(+0.81%)
Apr 28, 2015 46.02 46.41 45.97 46.36 969,802 +0.25(+0.54%)
Apr 27, 2015 46.28 46.45 46.04 46.11 823,416 -0.01(-0.02%)
Apr 24, 2015 46.30 46.34 45.93 46.12 610,557 -0.34(-0.73%)
Apr 23, 2015 46.14 46.77 46.14 46.46 805,523 +0.35(+0.76%)
Apr 22, 2015 45.94 46.29 45.62 46.11 718,418 +0.28(+0.61%)
Apr 21, 2015 46.35 46.47 45.67 45.83 749,680 -0.52(-1.12%)
Apr 20, 2015 46.22 46.83 46.19 46.35 544,605 +0.24(+0.52%)
Apr 17, 2015 46.32 46.35 45.79 46.11 1,151,343 -0.43(-0.92%)
Apr 16, 2015 46.53 46.95 46.18 46.54 682,922 -0.16(-0.34%)
Apr 15, 2015 45.91 46.80 45.83 46.70 858,685 +1.05(+2.30%)
Apr 14, 2015 45.07 45.76 45.04 45.65 746,972 +0.84(+1.87%)
Apr 13, 2015 45.36 45.47 44.75 44.81 665,273 -0.39(-0.86%)
Apr 10, 2015 45.22 45.28 44.93 45.20 611,341 +0.23(+0.51%)
Apr 09, 2015 44.42 45.06 44.36 44.97 622,481 +0.66(+1.49%)
Apr 08, 2015 44.87 45.00 44.28 44.31 660,161 -0.45(-1.02%)
Apr 07, 2015 44.59 45.01 44.50 44.76 596,510 +0.10(+0.21%)
Apr 06, 2015 44.05 44.90 43.93 44.67 1,452,471 +0.85(+1.94%)
Apr 02, 2015 43.56 43.82 43.82 43.82 612,200 +0.10(+0.23%)
Apr 01, 2015 43.88 44.08 43.62 43.72 802,031 +0.12(+0.28%)
Mar 31, 2015 43.70 43.94 43.43 43.60 1,914,235 -0.35(-0.80%)
Mar 30, 2015 43.54 44.07 43.49 43.95 25,088,562 +0.89(+2.07%)
Mar 27, 2015 43.33 43.33 42.94 43.06 375,745 -0.36(-0.83%)
Mar 26, 2015 43.95 44.03 43.25 43.42 515,460 -0.01(-0.02%)
Mar 25, 2015 43.23 43.75 43.14 43.43 559,016 +0.25(+0.58%)
Mar 24, 2015 43.65 43.65 43.18 43.18 562,415 -0.31(-0.71%)
Mar 23, 2015 43.68 44.02 43.49 43.49 565,182 -0.14(-0.32%)
Mar 20, 2015 43.46 43.88 43.31 43.63 705,159 +0.61(+1.42%)
Mar 19, 2015 43.27 43.42 42.94 43.02 1,096,733 -0.74(-1.69%)
Mar 18, 2015 42.24 44.00 42.22 43.76 1,068,271 +1.23(+2.89%)
Mar 17, 2015 42.49 42.72 42.28 42.53 493,721 -0.19(-0.44%)
Mar 16, 2015 42.03 42.76 41.85 42.72 559,068 +0.51(+1.21%)
Mar 13, 2015 42.20 42.28 41.76 42.21 1,494,969 -0.21(-0.50%)
Mar 12, 2015 42.79 42.95 42.41 42.42 3,025,312 -0.21(-0.49%)
Mar 11, 2015 42.68 42.84 42.37 42.63 857,625 +0.13(+0.31%)
Mar 10, 2015 42.72 43.03 42.50 42.50 698,932 -0.65(-1.51%)
Mar 09, 2015 43.36 43.88 43.14 43.15 446,892 -0.25(-0.58%)
Mar 06, 2015 43.89 44.10 43.33 43.40 957,735 -0.77(-1.74%)
Mar 05, 2015 44.35 44.35 44.14 44.17 366,971 -0.26(-0.59%)
Mar 04, 2015 44.56 44.52 43.96 44.43 560,653 -0.09(-0.20%)
Mar 03, 2015 44.37 44.76 44.18 44.52 965,490 +0.18(+0.41%)
Mar 02, 2015 44.68 44.68 43.94 44.34 688,427 -0.35(-0.78%)
Feb 27, 2015 44.99 45.02 44.65 44.69 491,328 -0.13(-0.29%)
Feb 26, 2015 45.40 45.40 44.59 44.82 668,514 -0.77(-1.69%)
Feb 25, 2015 45.39 45.68 45.17 45.59 492,778 +0.26(+0.57%)
Feb 24, 2015 45.55 45.55 45.11 45.33 564,649 +0.12(+0.27%)
Feb 23, 2015 44.92 45.58 44.89 45.21 1,182,064 -0.25(-0.55%)
Feb 20, 2015 45.69 45.77 45.09 45.46 982,061 -0.19(-0.42%)
Feb 19, 2015 45.00 45.95 44.78 45.65 952,430 -0.31(-0.67%)
Feb 18, 2015 46.18 46.34 45.86 45.96 1,207,593 -0.59(-1.27%)
Feb 17, 2015 46.24 46.63 45.94 46.55 867,719 +0.08(+0.17%)
Feb 13, 2015 45.96 46.47 46.47 46.47 1,367,800 +0.95(+2.09%)
Feb 12, 2015 45.47 45.73 45.21 45.52 713,604 +0.65(+1.45%)
Feb 11, 2015 44.63 45.02 44.34 44.87 733,684 -0.28(-0.62%)
Feb 10, 2015 45.40 45.41 44.42 45.15 756,561 -0.13(-0.29%)
Feb 09, 2015 45.39 45.78 45.17 45.28 1,314,225 +0.08(+0.18%)
Feb 06, 2015 45.62 45.62 45.01 45.20 2,151,826 +0.01(+0.02%)
Feb 05, 2015 45.11 45.42 44.75 45.19 1,004,878 +0.70(+1.57%)
Feb 04, 2015 44.73 44.88 44.12 44.49 1,732,563 -0.79(-1.74%)
Feb 03, 2015 44.52 45.47 44.42 45.28 2,117,244 +1.28(+2.91%)
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.