US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.74 27.93 27.59 27.79 569,337 +0.13(+0.46%)
Jan 30, 2019 27.44 27.75 27.28 27.67 728,677 +0.41(+1.50%)
Jan 29, 2019 27.35 27.44 27.24 27.26 1,559,486 +0.10(+0.35%)
Jan 28, 2019 27.10 27.19 26.87 27.16 656,623 -0.30(-1.11%)
Jan 25, 2019 27.30 27.62 27.29 27.47 457,978 +0.38(+1.39%)
Jan 24, 2019 26.87 27.33 26.78 27.09 485,200 +0.15(+0.56%)
Jan 23, 2019 27.33 27.37 26.74 26.94 658,579 -0.28(-1.03%)
Jan 22, 2019 27.57 27.61 27.16 27.22 755,051 -0.66(-2.35%)
Jan 18, 2019 27.70 27.89 27.51 27.87 560,724 +0.51(+1.87%)
Jan 17, 2019 26.90 27.46 26.83 27.36 407,524 +0.26(+0.97%)
Jan 16, 2019 27.08 27.31 27.01 27.10 387,844 -0.02(-0.09%)
Jan 15, 2019 27.15 27.35 27.02 27.12 614,239 +0.10(+0.38%)
Jan 14, 2019 26.82 27.13 26.80 27.02 586,635 -0.06(-0.24%)
Jan 11, 2019 27.10 27.16 26.84 27.08 403,106 -0.18(-0.65%)
Jan 10, 2019 26.99 27.27 26.82 27.26 634,936 +0.06(+0.24%)
Jan 09, 2019 27.07 27.27 26.84 27.19 1,156,521 +0.41(+1.52%)
Jan 08, 2019 26.90 26.97 26.60 26.79 801,801 +0.24(+0.90%)
Jan 07, 2019 26.26 26.71 25.99 26.55 1,035,799 +0.41(+1.56%)
Jan 04, 2019 25.63 26.17 25.51 26.14 879,709 +0.93(+3.68%)
Jan 03, 2019 25.51 25.62 24.91 25.21 1,319,956 -0.25(-0.97%)
Jan 02, 2019 24.66 25.60 24.43 25.46 1,224,649 +0.53(+2.12%)
Dec 31, 2018 24.99 25.13 24.63 24.93 2,282,644 +0.14(+0.58%)
Dec 28, 2018 25.10 25.23 24.67 24.79 2,062,654 -0.26(-1.02%)
Dec 27, 2018 24.45 25.06 24.05 25.04 3,178,749 +0.14(+0.58%)
Dec 26, 2018 23.65 24.91 23.19 24.90 2,662,165 +1.48(+6.32%)
Dec 24, 2018 24.10 24.23 23.40 23.42 1,686,047 -0.98(-4.03%)
Dec 21, 2018 24.61 25.07 24.21 24.40 2,704,499 -0.25(-1.01%)
Dec 20, 2018 25.07 25.47 24.53 24.65 3,817,977 -0.73(-2.87%)
Dec 19, 2018 25.87 26.28 25.19 25.38 2,092,446 -0.34(-1.31%)
Dec 18, 2018 26.31 26.40 25.58 25.71 1,366,368 -0.62(-2.34%)
Dec 17, 2018 26.82 27.02 26.16 26.33 1,347,406 -0.52(-1.93%)
Dec 14, 2018 27.32 27.46 26.74 26.85 1,319,773 -0.69(-2.51%)
Dec 13, 2018 27.43 27.72 27.28 27.54 1,500,214 +0.06(+0.20%)
Dec 12, 2018 27.78 28.01 27.46 27.48 1,075,934 +0.12(+0.44%)
Dec 11, 2018 27.80 27.83 27.09 27.36 1,369,676 +0.00(+0.00%)
Dec 10, 2018 27.65 27.76 26.75 27.36 1,405,840 -0.47(-1.68%)
Dec 07, 2018 28.49 28.93 27.78 27.83 1,559,411 -0.16(-0.57%)
Dec 06, 2018 27.93 28.01 27.36 27.99 1,715,123 -0.54(-1.89%)
Dec 04, 2018 29.48 29.49 28.48 28.53 1,034,950 -0.87(-2.95%)
Dec 03, 2018 29.37 29.55 29.06 29.40 847,723 +0.68(+2.38%)
Nov 30, 2018 28.61 28.82 28.43 28.71 725,963 -0.12(-0.41%)
Nov 29, 2018 28.66 29.06 28.63 28.83 729,195 +0.17(+0.58%)
Nov 28, 2018 28.17 28.67 27.98 28.67 1,190,430 +0.47(+1.66%)
Nov 27, 2018 28.19 28.40 28.02 28.20 725,858 -0.10(-0.34%)
Nov 26, 2018 28.09 28.46 28.09 28.29 829,964 +0.45(+1.63%)
Nov 23, 2018 27.98 28.11 27.65 27.84 618,730 -0.90(-3.12%)
Nov 21, 2018 28.74 28.74 28.74 0 +0.46(+1.63%)
Nov 20, 2018 28.87 28.92 28.07 28.28 1,480,640 -0.98(-3.34%)
Nov 19, 2018 29.04 29.39 29.02 29.25 682,372 -0.06(-0.19%)
Nov 16, 2018 29.13 29.39 28.97 29.31 843,013 +0.30(+1.04%)
Nov 15, 2018 28.37 29.02 28.17 29.01 935,346 +0.45(+1.59%)
Nov 14, 2018 29.05 29.18 28.29 28.56 1,038,667 -0.02(-0.08%)
Nov 13, 2018 29.21 29.38 28.48 28.58 1,669,227 -0.71(-2.44%)
Nov 12, 2018 30.14 30.26 29.25 29.29 811,922 -0.67(-2.23%)
Nov 09, 2018 29.75 30.14 29.42 29.96 915,131 -0.05(-0.16%)
Nov 08, 2018 30.59 30.81 29.92 30.01 572,288 -0.70(-2.28%)
Nov 07, 2018 30.54 30.82 30.26 30.71 622,609 +0.50(+1.66%)
Nov 06, 2018 30.17 30.27 29.87 30.21 591,325 +0.08(+0.26%)
Nov 05, 2018 29.99 30.23 29.89 30.13 599,182 +0.51(+1.72%)
Nov 02, 2018 29.98 30.20 29.31 29.62 845,530 -0.09(-0.29%)
Nov 01, 2018 29.52 29.83 29.21 29.71 1,048,753 +0.28(+0.94%)
Oct 31, 2018 29.48 29.93 29.40 29.43 911,214 +0.21(+0.71%)
Oct 30, 2018 28.51 29.28 28.45 29.22 1,545,131 +0.67(+2.34%)
Oct 29, 2018 29.35 29.40 28.20 28.56 1,518,620 -0.62(-2.12%)
Oct 26, 2018 29.14 29.55 28.70 29.18 1,675,832 -0.22(-0.76%)
Oct 25, 2018 29.41 29.71 29.21 29.40 948,030 +0.33(+1.15%)
Oct 24, 2018 30.43 30.44 29.05 29.06 1,118,347 -1.21(-3.99%)
Oct 23, 2018 30.61 30.61 29.86 30.27 1,400,789 -0.86(-2.76%)
Oct 22, 2018 31.49 31.53 30.96 31.13 336,538 -0.37(-1.16%)
Oct 19, 2018 31.61 31.98 31.47 31.50 485,695 -0.25(-0.78%)
Oct 18, 2018 31.66 32.05 31.57 31.74 610,435 -0.19(-0.60%)
Oct 17, 2018 32.07 32.19 31.69 31.93 572,490 -0.25(-0.79%)
Oct 16, 2018 31.98 32.23 31.86 32.19 502,646 +0.31(+0.97%)
Oct 15, 2018 32.10 32.23 31.88 31.88 829,195 -0.20(-0.62%)
Oct 12, 2018 32.30 32.42 31.61 32.08 1,035,957 +0.13(+0.40%)
Oct 11, 2018 32.71 32.81 31.77 31.95 2,801,297 -1.00(-3.04%)
Oct 10, 2018 34.25 34.28 32.95 32.95 1,281,166 -1.26(-3.67%)
Oct 09, 2018 34.00 34.44 33.85 34.20 750,931 +0.32(+0.94%)
Oct 08, 2018 33.70 33.93 33.51 33.89 1,135,721 -0.01(-0.02%)
Oct 05, 2018 33.88 34.03 33.69 33.89 787,257 -0.04(-0.12%)
Oct 04, 2018 34.01 34.19 33.73 33.93 665,645 -0.21(-0.63%)
Oct 03, 2018 33.96 34.21 33.85 34.15 968,390 +0.32(+0.94%)
Oct 02, 2018 33.82 33.93 33.58 33.83 453,481 +0.02(+0.05%)
Oct 01, 2018 33.47 33.91 33.47 33.82 1,455,507 +0.48(+1.43%)
Sep 28, 2018 33.25 33.67 33.24 33.34 496,897 -0.05(-0.14%)
Sep 27, 2018 33.46 33.55 33.28 33.39 358,227 +0.04(+0.12%)
Sep 26, 2018 33.55 33.67 33.30 33.35 369,584 -0.37(-1.09%)
Sep 25, 2018 33.74 33.88 33.63 33.71 511,457 +0.21(+0.61%)
Sep 24, 2018 33.26 33.64 33.26 33.51 576,055 +0.51(+1.53%)
Sep 21, 2018 32.98 33.11 32.82 33.00 362,607 +0.21(+0.63%)
Sep 20, 2018 32.92 33.03 32.76 32.80 457,919 +0.02(+0.05%)
Sep 19, 2018 32.62 32.90 32.62 32.78 333,388 +0.14(+0.44%)
Sep 18, 2018 32.56 32.84 32.56 32.64 498,301 +0.27(+0.83%)
Sep 17, 2018 32.44 32.62 32.32 32.37 360,054 +0.01(+0.02%)
Sep 14, 2018 32.17 32.48 32.17 32.36 613,458 +0.18(+0.56%)
Sep 13, 2018 32.15 32.26 31.92 32.18 535,273 -0.02(-0.05%)
Sep 12, 2018 32.24 32.50 32.18 32.20 482,606 +0.19(+0.59%)
Sep 11, 2018 31.60 32.16 31.53 32.01 475,737 +0.36(+1.12%)
Sep 10, 2018 31.78 31.94 31.64 31.65 475,715 -0.01(-0.02%)
Sep 07, 2018 31.47 31.72 31.21 31.66 766,222 -0.01(-0.02%)
Sep 06, 2018 32.20 32.27 31.59 31.67 656,580 -0.64(-1.98%)
Sep 05, 2018 32.18 32.32 31.87 32.31 727,303 -0.05(-0.15%)
Sep 04, 2018 32.58 32.64 32.26 32.35 2,147,130 -0.10(-0.32%)
Aug 31, 2018 32.46 32.46 32.46 0 -0.24(-0.75%)
Aug 30, 2018 32.76 32.86 32.55 32.70 848,048 -0.10(-0.31%)
Aug 29, 2018 32.65 32.95 32.59 32.81 632,743 +0.21(+0.65%)
Aug 28, 2018 32.77 32.95 32.56 32.59 655,087 -0.15(-0.46%)
Aug 27, 2018 32.62 32.81 32.58 32.74 368,828 +0.22(+0.68%)
Aug 24, 2018 32.48 32.71 32.46 32.52 481,451 +0.24(+0.76%)
Aug 23, 2018 32.31 32.33 32.15 32.28 369,661 -0.17(-0.54%)
Aug 22, 2018 32.19 32.53 32.19 32.45 539,822 +0.40(+1.26%)
Aug 21, 2018 32.03 32.27 32.00 32.05 506,836 +0.21(+0.67%)
Aug 20, 2018 31.60 31.94 31.60 31.83 445,747 +0.21(+0.67%)
Aug 17, 2018 31.60 31.69 31.49 31.62 540,430 +0.09(+0.28%)
Aug 16, 2018 31.43 31.69 31.42 31.53 554,104 +0.25(+0.81%)
Aug 15, 2018 32.14 32.14 31.20 31.28 1,129,882 -1.18(-3.63%)
Aug 14, 2018 32.58 32.66 32.32 32.46 532,257 +0.11(+0.34%)
Aug 13, 2018 32.73 32.82 32.33 32.35 568,924 -0.42(-1.28%)
Aug 10, 2018 32.55 32.79 32.48 32.77 575,615 +0.17(+0.53%)
Aug 09, 2018 32.88 32.96 32.55 32.59 462,173 -0.30(-0.91%)
Aug 08, 2018 32.93 33.02 32.54 32.89 596,826 -0.24(-0.74%)
Aug 07, 2018 33.18 33.33 33.07 33.14 538,845 +0.22(+0.67%)
Aug 06, 2018 32.88 33.07 32.69 32.92 597,381 +0.13(+0.41%)
Aug 03, 2018 32.88 32.94 32.61 32.78 422,852 -0.17(-0.50%)
Aug 02, 2018 32.80 33.00 32.64 32.95 652,783 -0.14(-0.43%)
Aug 01, 2018 33.21 33.22 32.89 33.09 561,200 -0.42(-1.25%)
Jul 31, 2018 33.61 33.74 33.43 33.51 599,093 -0.10(-0.31%)
Jul 30, 2018 33.52 33.70 33.48 33.61 408,231 +0.33(+1.00%)
Jul 27, 2018 33.09 33.48 33.09 33.28 402,095 -0.21(-0.64%)
Jul 26, 2018 33.22 33.55 33.18 33.49 475,570 +0.32(+0.95%)
Jul 25, 2018 32.91 33.22 32.78 33.18 390,216 +0.28(+0.86%)
Jul 24, 2018 32.63 33.10 32.63 32.89 418,431 +0.40(+1.24%)
Jul 23, 2018 32.70 32.73 32.44 32.49 407,430 -0.16(-0.48%)
Jul 20, 2018 32.75 32.84 32.54 32.65 443,117 -0.12(-0.36%)
Jul 19, 2018 32.66 32.90 32.64 32.77 474,416 +0.02(+0.07%)
Jul 18, 2018 32.57 32.81 32.22 32.74 572,022 +0.02(+0.05%)
Jul 17, 2018 32.76 32.90 32.54 32.73 428,475 -0.12(-0.36%)
Jul 16, 2018 32.90 33.06 32.56 32.84 567,209 -0.42(-1.26%)
Jul 13, 2018 33.14 33.46 33.07 33.26 531,061 +0.17(+0.53%)
Jul 12, 2018 33.21 33.27 32.84 33.09 730,353 +0.06(+0.19%)
Jul 11, 2018 33.48 33.67 32.81 33.03 724,920 -0.74(-2.20%)
Jul 10, 2018 33.79 34.05 33.67 33.77 686,624 +0.24(+0.71%)
Jul 09, 2018 33.22 33.59 33.20 33.53 505,888 +0.50(+1.51%)
Jul 06, 2018 32.58 33.13 32.56 33.03 469,493 +0.24(+0.75%)
Jul 05, 2018 33.11 32.69 32.79 730,274 -0.08(-0.24%)
Jul 03, 2018 32.87 32.87 32.87 0 +0.28(+0.87%)
Jul 02, 2018 32.87 32.87 32.42 32.58 2,161,633 -0.55(-1.67%)
Jun 29, 2018 33.46 33.14 923,525 +0.23(+0.70%)
Jun 28, 2018 33.02 33.10 32.66 32.91 688,524 -0.06(-0.17%)
Jun 27, 2018 32.74 33.37 32.74 32.96 1,385,077 +0.43(+1.34%)
Jun 26, 2018 32.13 32.62 32.03 32.53 784,584 +0.51(+1.59%)
Jun 25, 2018 32.68 32.71 31.87 32.02 1,261,035 -0.76(-2.32%)
Jun 22, 2018 32.74 33.10 32.74 32.78 1,083,112 +0.77(+2.41%)
Jun 21, 2018 32.45 32.46 31.92 32.01 1,018,827 -0.67(-2.04%)
Jun 20, 2018 32.68 32.74 32.39 32.68 466,124 +0.20(+0.63%)
Jun 19, 2018 32.13 32.59 32.07 32.48 851,318 -0.06(-0.19%)
Jun 18, 2018 32.07 32.75 32.07 32.54 1,711,466 +0.39(+1.22%)
Jun 15, 2018 32.87 32.12 32.15 1,091,122 -0.72(-2.20%)
Jun 14, 2018 33.08 33.16 32.84 32.87 481,472 -0.09(-0.29%)
Jun 13, 2018 33.00 33.16 32.83 32.96 629,374 -0.13(-0.38%)
Jun 12, 2018 33.32 33.44 33.01 33.09 547,297 -0.23(-0.68%)
Jun 11, 2018 33.18 33.50 33.10 33.32 531,950 +0.10(+0.31%)
Jun 08, 2018 33.36 33.39 32.98 33.21 624,819 -0.06(-0.19%)
Jun 07, 2018 32.94 33.45 32.94 33.28 541,356 +0.53(+1.63%)
Jun 06, 2018 32.47 32.74 624,866 +0.14(+0.43%)
Jun 05, 2018 32.59 32.87 32.48 32.60 579,543 -0.08(-0.24%)
Jun 04, 2018 33.16 33.36 32.59 32.68 787,500 -0.34(-1.02%)
Jun 01, 2018 33.05 33.26 32.83 33.02 666,870 +0.12(+0.36%)
May 31, 2018 32.92 33.32 32.84 32.90 826,460 -0.29(-0.88%)
May 30, 2018 32.40 33.29 32.38 33.19 1,167,890 +1.04(+3.23%)
May 29, 2018 31.97 32.34 31.87 32.15 1,147,028 -0.05(-0.17%)
May 25, 2018 32.21 32.21 32.21 0 -0.86(-2.61%)
May 24, 2018 33.29 33.31 32.95 33.07 694,747 -0.57(-1.68%)
May 23, 2018 33.43 33.66 33.17 33.64 890,729 -0.02(-0.07%)
May 22, 2018 34.15 34.37 33.56 33.66 625,917 -0.46(-1.34%)
May 21, 2018 33.94 34.14 33.81 34.12 257,597 +0.34(+1.00%)
May 18, 2018 33.92 34.01 33.74 33.78 520,532 -0.27(-0.78%)
May 17, 2018 33.53 34.09 33.53 34.05 638,583 +0.52(+1.55%)
May 16, 2018 33.32 33.54 33.17 33.53 344,567 +0.16(+0.49%)
May 15, 2018 33.28 33.43 33.10 33.36 697,424 +0.00(+0.00%)
May 14, 2018 33.22 33.47 33.22 33.36 496,861 +0.25(+0.76%)
May 11, 2018 33.17 33.31 33.04 33.11 266,509 +0.01(+0.02%)
May 10, 2018 33.04 33.16 32.84 33.10 278,391 +0.24(+0.72%)
May 09, 2018 32.64 33.21 32.64 32.87 564,776 +0.64(+1.97%)
May 08, 2018 31.91 32.23 31.38 32.23 2,266,374 +0.30(+0.94%)
May 07, 2018 32.11 32.62 31.88 31.93 502,059 +0.08(+0.25%)
May 04, 2018 31.58 31.96 31.47 31.85 424,329 +0.21(+0.67%)
May 03, 2018 31.59 31.71 31.27 31.64 782,726 -0.11(-0.35%)
May 02, 2018 31.47 32.01 31.47 31.75 339,578 +0.15(+0.47%)
May 01, 2018 31.63 31.63 31.23 31.60 370,278 -0.21(-0.67%)
Apr 30, 2018 31.79 32.15 31.77 31.82 338,662 +0.01(+0.02%)
Apr 27, 2018 31.85 31.96 31.69 31.81 435,060 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,138 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,682 +0.28(+0.90%)
Apr 24, 2018 31.89 32.09 31.28 31.43 600,216 -0.35(-1.11%)
Apr 23, 2018 31.54 31.80 31.34 31.78 1,056,801 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,985 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,783 +0.03(+0.10%)
Apr 18, 2018 31.47 32.01 31.47 31.74 487,723 +0.53(+1.69%)
Apr 17, 2018 31.11 31.34 31.00 31.22 369,569 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,270 +0.30(+0.97%)
Apr 13, 2018 30.60 30.89 30.55 30.77 413,601 +0.36(+1.19%)
Apr 12, 2018 30.49 30.61 30.32 30.41 597,803 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,220 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,469 +0.97(+3.35%)
Apr 09, 2018 29.14 29.48 29.03 29.11 583,950 +0.13(+0.46%)
Apr 06, 2018 29.36 29.49 28.61 28.98 570,060 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,773 +0.55(+1.90%)
Apr 04, 2018 28.59 29.06 28.38 29.00 493,482 -0.03(-0.11%)
Apr 03, 2018 28.57 29.05 28.26 29.03 1,237,878 +0.60(+2.13%)
Apr 02, 2018 28.92 28.99 27.96 28.43 1,022,586 -0.61(-2.11%)
Mar 29, 2018 29.04 29.04 29.04 0 +0.60(+2.10%)
Mar 28, 2018 29.00 29.10 28.41 28.45 375,136 -0.53(-1.84%)
Mar 27, 2018 29.32 29.50 28.80 28.98 438,940 -0.31(-1.05%)
Mar 26, 2018 29.10 29.31 28.74 29.29 277,708 +0.51(+1.77%)
Mar 23, 2018 29.11 29.43 28.70 28.78 429,506 -0.16(-0.57%)
Mar 22, 2018 29.24 29.37 28.89 28.94 397,871 -0.61(-2.05%)
Mar 21, 2018 28.90 29.73 28.87 29.55 608,269 +0.79(+2.74%)
Mar 20, 2018 28.68 28.95 28.68 28.76 176,464 +0.25(+0.88%)
Mar 19, 2018 28.88 28.90 28.34 28.51 467,686 -0.48(-1.64%)
Mar 16, 2018 28.70 29.10 28.68 28.98 288,343 +0.27(+0.92%)
Mar 15, 2018 28.99 29.10 28.50 28.72 300,967 -0.16(-0.54%)
Mar 14, 2018 29.15 29.23 28.82 28.88 373,999 -0.17(-0.59%)
Mar 13, 2018 29.30 29.47 28.94 29.05 301,644 -0.20(-0.69%)
Mar 12, 2018 29.23 29.46 29.10 29.25 261,013 +0.02(+0.05%)
Mar 09, 2018 28.89 29.27 28.89 29.23 299,456 +0.54(+1.87%)
Mar 08, 2018 28.79 28.85 28.50 28.70 333,935 -0.02(-0.05%)
Mar 07, 2018 28.95 28.46 28.71 396,149 -0.26(-0.89%)
Mar 06, 2018 29.12 29.23 28.83 28.97 189,201 +0.00(+0.00%)
Mar 05, 2018 28.46 29.05 28.46 28.97 593,022 +0.34(+1.17%)
Mar 02, 2018 28.26 28.72 28.03 28.63 989,431 +0.19(+0.66%)
Mar 01, 2018 28.44 28.88 28.25 28.45 3,009,289 -0.04(-0.14%)
Feb 28, 2018 29.29 29.37 28.49 28.49 593,186 -0.66(-2.27%)
Feb 27, 2018 29.59 29.84 29.15 29.15 300,467 -0.41(-1.40%)
Feb 26, 2018 29.48 29.62 29.37 29.56 2,974,975 +0.16(+0.56%)
Feb 23, 2018 28.88 29.41 28.85 29.40 524,019 +0.64(+2.22%)
Feb 22, 2018 28.62 29.16 28.56 28.76 335,096 +0.34(+1.18%)
Feb 21, 2018 28.84 29.09 28.42 28.42 381,890 -0.48(-1.67%)
Feb 20, 2018 29.09 29.34 28.80 28.91 469,348 -0.16(-0.56%)
Feb 16, 2018 29.07 29.07 29.07 0 -0.06(-0.21%)
Feb 15, 2018 29.28 29.29 28.66 29.13 735,931 -0.06(-0.21%)
Feb 14, 2018 28.47 29.27 28.38 29.19 1,016,048 +0.44(+1.52%)
Feb 13, 2018 28.70 28.86 28.61 28.76 1,041,071 -0.12(-0.43%)
Feb 12, 2018 28.78 29.16 28.64 28.88 2,281,012 +0.51(+1.79%)
Feb 09, 2018 28.69 28.74 27.43 28.38 2,022,331 -0.02(-0.05%)
Feb 08, 2018 29.34 29.46 28.38 28.39 1,400,940 -0.92(-3.14%)
Feb 07, 2018 29.90 30.07 29.30 29.31 1,257,859 -0.51(-1.73%)
Feb 06, 2018 29.01 30.04 28.99 29.83 1,785,379 +0.19(+0.66%)
Feb 05, 2018 30.43 30.76 29.14 29.63 1,328,850 -1.22(-3.97%)
Feb 02, 2018 31.65 31.68 30.70 30.86 1,388,606 -1.38(-4.28%)
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.