US Energy Ishares ETF (NY: IYE )

26.14 USD -0.21 (-0.80%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.24 52.29 51.26 51.54 1,236,526 -0.66(-1.26%)
Sep 29, 2014 51.82 52.31 51.57 52.20 18,798,248 -0.12(-0.23%)
Sep 26, 2014 51.82 52.57 51.53 52.32 521,298 +0.57(+1.10%)
Sep 25, 2014 52.47 52.50 51.69 51.75 615,607 -0.76(-1.45%)
Sep 24, 2014 52.48 52.81 51.71 52.51 512,698 -0.22(-0.42%)
Sep 23, 2014 52.83 53.24 52.69 52.73 579,812 -0.15(-0.28%)
Sep 22, 2014 53.54 53.55 52.71 52.88 279,397 -0.80(-1.49%)
Sep 19, 2014 53.85 54.09 53.67 53.68 218,983 -0.03(-0.06%)
Sep 18, 2014 54.18 54.18 53.59 53.71 238,816 -0.29(-0.54%)
Sep 17, 2014 54.39 54.45 53.83 54.00 344,378 -0.26(-0.48%)
Sep 16, 2014 53.54 54.58 53.50 54.26 522,700 +0.66(+1.23%)
Sep 15, 2014 53.20 53.75 52.93 53.60 369,993 +0.34(+0.64%)
Sep 12, 2014 53.91 53.91 53.12 53.26 314,150 -0.83(-1.53%)
Sep 11, 2014 53.68 54.14 53.36 54.09 336,676 +0.08(+0.15%)
Sep 10, 2014 54.01 54.06 53.37 54.01 406,778 -0.09(-0.17%)
Sep 09, 2014 54.35 54.65 53.82 54.10 368,395 -0.28(-0.51%)
Sep 08, 2014 55.09 55.09 54.15 54.38 586,674 -0.85(-1.54%)
Sep 05, 2014 54.89 55.25 54.57 55.23 300,292 +0.40(+0.73%)
Sep 04, 2014 55.68 55.77 54.61 54.83 381,363 -0.80(-1.44%)
Sep 03, 2014 55.75 55.95 55.58 55.63 714,616 +0.43(+0.78%)
Sep 02, 2014 56.09 56.17 55.19 55.20 3,422,309 -0.93(-1.66%)
Aug 29, 2014 55.88 56.13 56.13 56.13 243,500 +0.29(+0.52%)
Aug 28, 2014 55.67 55.89 55.63 55.84 204,432 +0.02(+0.04%)
Aug 27, 2014 55.88 56.03 55.67 55.82 193,611 -0.04(-0.07%)
Aug 26, 2014 55.64 56.14 55.61 55.86 371,608 +0.28(+0.50%)
Aug 25, 2014 55.30 55.61 55.23 55.58 341,170 +0.52(+0.94%)
Aug 22, 2014 55.28 55.30 54.91 55.06 297,007 -0.36(-0.65%)
Aug 21, 2014 55.41 55.53 55.20 55.42 196,381 +0.04(+0.07%)
Aug 20, 2014 55.24 55.44 54.97 55.38 499,272 +0.13(+0.24%)
Aug 19, 2014 54.96 55.36 54.93 55.25 246,655 +0.42(+0.77%)
Aug 18, 2014 54.94 54.96 54.63 54.83 2,031,880 +0.16(+0.29%)
Aug 15, 2014 54.45 54.74 54.24 54.67 638,508 +0.37(+0.68%)
Aug 14, 2014 54.70 54.74 54.22 54.30 225,776 -0.36(-0.66%)
Aug 13, 2014 54.63 54.89 54.49 54.66 457,217 +0.24(+0.44%)
Aug 12, 2014 54.65 54.70 54.19 54.42 353,910 -0.37(-0.68%)
Aug 11, 2014 55.06 55.30 54.73 54.79 2,154,136 +0.02(+0.04%)
Aug 08, 2014 53.98 54.63 53.89 54.77 284,129 +0.89(+1.65%)
Aug 07, 2014 54.52 54.57 53.61 53.88 664,457 -0.35(-0.65%)
Aug 06, 2014 53.86 54.81 53.84 54.23 694,768 +0.22(+0.41%)
Aug 05, 2014 55.11 55.11 53.73 54.01 824,182 -1.24(-2.24%)
Aug 04, 2014 54.37 55.35 54.16 55.25 525,839 +0.92(+1.69%)
Aug 01, 2014 54.58 54.77 53.90 54.33 422,613 -0.44(-0.80%)
Jul 31, 2014 55.79 55.89 54.75 54.77 770,595 -1.35(-2.41%)
Jul 30, 2014 56.77 56.88 55.95 56.12 491,853 -0.34(-0.60%)
Jul 29, 2014 56.62 56.83 56.45 56.46 614,582 -0.21(-0.36%)
Jul 28, 2014 56.77 56.80 56.31 56.67 5,605,124 -0.06(-0.11%)
Jul 25, 2014 57.04 57.04 56.69 56.73 283,597 -0.45(-0.79%)
Jul 24, 2014 57.29 57.39 57.03 57.18 346,813 +0.07(+0.12%)
Jul 23, 2014 56.87 57.16 56.71 57.11 249,856 +0.30(+0.53%)
Jul 22, 2014 56.64 56.96 56.64 56.81 318,831 +0.45(+0.80%)
Jul 21, 2014 56.24 56.42 56.04 56.36 1,626,576 +0.08(+0.14%)
Jul 18, 2014 56.24 56.42 55.99 56.28 188,630 +0.19(+0.34%)
Jul 17, 2014 56.88 57.08 56.04 56.09 272,632 -0.84(-1.48%)
Jul 16, 2014 56.26 56.96 56.26 56.93 281,321 +0.87(+1.55%)
Jul 15, 2014 56.29 56.32 55.73 56.06 921,944 -0.29(-0.51%)
Jul 14, 2014 56.07 56.43 56.07 56.35 374,614 +0.51(+0.91%)
Jul 11, 2014 56.20 56.22 55.70 55.84 752,961 -0.44(-0.78%)
Jul 10, 2014 56.35 56.51 56.02 56.28 663,226 -0.60(-1.05%)
Jul 09, 2014 56.55 56.89 56.52 56.88 445,230 +0.38(+0.67%)
Jul 08, 2014 56.44 56.64 56.29 56.50 1,423,342 -0.05(-0.09%)
Jul 07, 2014 56.88 56.88 56.48 56.55 1,882,452 -0.49(-0.86%)
Jul 03, 2014 56.98 57.04 57.04 57.04 244,700 +0.28(+0.49%)
Jul 02, 2014 56.85 56.94 56.63 56.76 620,282 -0.09(-0.16%)
Jul 01, 2014 56.90 57.10 56.71 56.85 1,517,911 +0.05(+0.09%)
Jun 30, 2014 56.70 56.83 56.49 56.80 4,858,290 +0.08(+0.14%)
Jun 27, 2014 56.59 56.75 56.39 56.72 212,881 +0.02(+0.04%)
Jun 26, 2014 56.70 56.76 56.18 56.70 355,758 +0.03(+0.05%)
Jun 25, 2014 56.02 56.69 55.98 56.67 422,291 +0.42(+0.75%)
Jun 24, 2014 57.40 57.45 56.19 56.25 554,139 -1.47(-2.55%)
Jun 23, 2014 57.74 57.86 57.57 57.72 779,102 +0.21(+0.37%)
Jun 20, 2014 57.22 57.55 57.06 57.51 180,341 +0.56(+0.98%)
Jun 19, 2014 56.61 56.96 56.49 56.95 440,473 +0.29(+0.51%)
Jun 18, 2014 56.17 56.66 56.07 56.66 535,825 +0.48(+0.85%)
Jun 17, 2014 56.11 56.21 55.88 56.18 537,408 -0.09(-0.16%)
Jun 16, 2014 56.07 56.37 56.02 56.27 4,073,055 +0.27(+0.48%)
Jun 13, 2014 55.60 56.00 55.29 56.00 395,513 +0.56(+1.01%)
Jun 12, 2014 55.50 55.81 55.36 55.44 281,611 +0.20(+0.36%)
Jun 11, 2014 54.90 55.32 54.76 55.24 306,430 +0.22(+0.40%)
Jun 10, 2014 55.00 55.11 54.88 55.02 488,274 -0.03(-0.05%)
Jun 06, 2014 54.62 55.09 54.62 55.05 353,553 +0.51(+0.94%)
Jun 05, 2014 54.29 54.63 54.11 54.54 266,652 +0.28(+0.52%)
Jun 04, 2014 54.26 54.33 54.07 54.26 203,380 -0.02(-0.04%)
Jun 03, 2014 54.01 54.37 54.00 54.28 188,259 +0.18(+0.33%)
Jun 02, 2014 54.51 54.51 54.00 54.10 383,186 -0.09(-0.17%)
May 30, 2014 54.22 54.26 53.97 54.19 289,880 -0.09(-0.17%)
May 29, 2014 53.99 54.28 53.77 54.28 310,749 +0.38(+0.71%)
May 28, 2014 53.77 54.00 53.64 53.90 1,111,058 +0.15(+0.28%)
May 27, 2014 53.75 53.89 53.54 53.75 192,798 +0.16(+0.30%)
May 23, 2014 53.79 53.59 53.59 53.59 205,900 -0.24(-0.45%)
May 22, 2014 53.78 53.99 53.66 53.83 164,055 +0.05(+0.09%)
May 21, 2014 53.32 53.85 53.32 53.78 261,621 +0.60(+1.13%)
May 20, 2014 53.33 53.37 53.07 53.18 250,713 -0.12(-0.23%)
May 19, 2014 53.06 53.43 53.03 53.30 273,833 +0.17(+0.32%)
May 16, 2014 53.33 53.33 52.90 53.13 265,574 -0.13(-0.24%)
May 15, 2014 53.79 53.81 52.88 53.26 264,051 -0.65(-1.21%)
May 14, 2014 53.87 54.08 53.84 53.91 330,490 -0.05(-0.09%)
May 13, 2014 53.82 53.96 53.72 53.96 273,775 +0.24(+0.45%)
May 12, 2014 53.64 53.75 53.41 53.72 247,447 +0.31(+0.58%)
May 09, 2014 53.47 53.54 53.18 53.41 179,253 +0.01(+0.02%)
May 08, 2014 54.06 54.16 53.38 53.40 357,832 -0.87(-1.60%)
May 07, 2014 54.05 54.29 53.73 54.27 423,880 +0.47(+0.87%)
May 06, 2014 53.80 54.03 53.73 53.80 244,233 +0.06(+0.11%)
May 05, 2014 53.32 53.82 53.20 53.74 357,632 +0.24(+0.45%)
May 02, 2014 53.29 53.84 53.14 53.50 415,724 +0.14(+0.26%)
May 01, 2014 53.49 53.54 53.18 53.36 1,002,102 -0.14(-0.26%)
Apr 30, 2014 53.42 53.52 53.07 53.50 213,368 +0.02(+0.04%)
Apr 29, 2014 53.46 53.96 53.46 53.48 324,067 +0.29(+0.55%)
Apr 28, 2014 53.33 53.39 52.81 53.19 1,088,126 +0.06(+0.11%)
Apr 25, 2014 53.33 53.47 53.00 53.13 503,147 -0.31(-0.58%)
Apr 24, 2014 53.63 53.68 53.36 53.44 322,212 -0.06(-0.11%)
Apr 23, 2014 53.24 53.63 53.24 53.50 299,335 +0.25(+0.47%)
Apr 22, 2014 53.24 53.40 52.98 53.25 325,483 -0.08(-0.15%)
Apr 21, 2014 52.94 53.33 52.90 53.33 343,502 +0.30(+0.57%)
Apr 17, 2014 52.54 53.03 53.03 53.03 281,800 +0.49(+0.93%)
Apr 16, 2014 52.23 52.54 52.12 52.54 342,989 +0.65(+1.25%)
Apr 15, 2014 51.26 51.91 51.07 51.89 387,646 +0.66(+1.29%)
Apr 14, 2014 50.92 51.38 50.74 51.23 284,369 +0.64(+1.27%)
Apr 11, 2014 50.55 50.85 50.49 50.59 288,042 -0.16(-0.32%)
Apr 10, 2014 51.25 51.51 50.64 50.75 232,392 -0.71(-1.38%)
Apr 09, 2014 51.33 51.47 50.94 51.46 207,429 +0.27(+0.53%)
Apr 08, 2014 50.74 51.28 50.71 51.19 259,406 +0.51(+1.01%)
Apr 07, 2014 51.35 51.39 50.67 50.68 286,407 -0.81(-1.57%)
Apr 04, 2014 52.00 52.11 51.38 51.49 238,134 -0.21(-0.41%)
Apr 03, 2014 51.49 51.86 51.44 51.70 253,178 +0.21(+0.41%)
Apr 02, 2014 51.22 51.51 51.16 51.49 268,852 +0.21(+0.41%)
Apr 01, 2014 51.04 51.28 50.97 51.28 487,287 +0.30(+0.59%)
Mar 31, 2014 51.23 51.28 50.84 50.98 405,443 +0.02(+0.04%)
Mar 28, 2014 50.55 51.06 50.46 50.96 266,449 +0.63(+1.25%)
Mar 27, 2014 49.91 50.41 49.78 50.33 210,095 +0.45(+0.90%)
Mar 26, 2014 50.32 50.42 49.84 49.88 397,415 -0.20(-0.40%)
Mar 25, 2014 49.93 50.20 49.93 50.08 322,610 +0.20(+0.40%)
Mar 24, 2014 50.19 50.33 49.79 49.88 327,970 -0.06(-0.12%)
Mar 21, 2014 50.07 50.34 49.94 49.94 490,889 +0.13(+0.26%)
Mar 20, 2014 49.41 49.88 49.22 49.81 419,189 +0.24(+0.48%)
Mar 19, 2014 50.00 50.03 49.30 49.57 420,626 -0.39(-0.78%)
Mar 18, 2014 49.70 50.10 49.56 49.96 655,748 +0.45(+0.91%)
Mar 17, 2014 49.44 49.66 49.34 49.51 348,633 +0.28(+0.57%)
Mar 14, 2014 49.10 49.37 49.06 49.23 321,300 +0.11(+0.22%)
Mar 13, 2014 49.66 49.69 48.96 49.12 739,978 -0.47(-0.95%)
Mar 12, 2014 49.27 49.74 49.23 49.59 318,347 +0.01(+0.02%)
Mar 11, 2014 50.18 50.26 49.44 49.58 400,328 -0.64(-1.27%)
Mar 10, 2014 50.06 50.22 49.78 50.22 281,482 +0.10(+0.20%)
Mar 07, 2014 50.14 50.21 49.89 50.12 267,505 +0.18(+0.36%)
Mar 06, 2014 49.69 49.99 49.65 49.94 267,529 +0.29(+0.57%)
Mar 05, 2014 50.01 50.04 49.52 49.65 302,518 -0.50(-0.99%)
Mar 04, 2014 50.05 50.33 49.89 50.15 413,426 +0.52(+1.05%)
Mar 03, 2014 49.61 50.17 49.45 49.63 2,368,091 -0.29(-0.58%)
Feb 28, 2014 49.63 50.13 49.63 49.92 350,889 +0.25(+0.50%)
Feb 27, 2014 49.63 49.69 49.30 49.67 327,247 +0.05(+0.10%)
Feb 26, 2014 49.94 50.00 49.45 49.62 605,171 -0.32(-0.64%)
Feb 25, 2014 49.89 50.03 49.54 49.94 1,751,484 +0.01(+0.02%)
Feb 24, 2014 49.54 50.35 49.17 49.93 17,690,787 +0.76(+1.55%)
Feb 21, 2014 49.57 49.57 49.15 49.17 261,528 -0.31(-0.63%)
Feb 20, 2014 49.12 49.58 49.07 49.48 388,408 +0.39(+0.79%)
Feb 19, 2014 49.08 49.61 49.01 49.09 434,248 -0.05(-0.10%)
Feb 18, 2014 49.03 49.22 48.91 49.14 379,048 +0.19(+0.39%)
Feb 14, 2014 48.32 48.95 48.95 48.95 437,200 +0.70(+1.45%)
Feb 13, 2014 47.73 48.38 47.64 48.25 347,540 +0.27(+0.56%)
Feb 12, 2014 48.18 48.30 47.95 47.98 444,468 -0.02(-0.04%)
Feb 11, 2014 47.33 48.16 47.33 48.00 1,712,737 +0.69(+1.46%)
Feb 10, 2014 47.62 47.62 47.17 47.31 17,384,743 -0.31(-0.65%)
Feb 07, 2014 47.43 47.69 47.14 47.62 237,592 +0.51(+1.08%)
Feb 06, 2014 46.58 47.23 46.55 47.11 567,994 +0.71(+1.53%)
Feb 05, 2014 46.85 46.85 46.35 46.40 584,341 -0.45(-0.96%)
Feb 04, 2014 46.69 46.98 46.56 46.85 993,186 +0.39(+0.84%)
Feb 03, 2014 47.36 47.49 46.39 46.46 7,559,653 -0.88(-1.86%)
Jan 31, 2014 47.41 47.76 47.13 47.34 429,355 -0.63(-1.31%)
Jan 30, 2014 48.03 48.22 47.72 47.97 253,460 +0.06(+0.11%)
Jan 29, 2014 47.78 48.24 47.54 47.92 347,466 -0.29(-0.59%)
Jan 28, 2014 47.92 48.26 47.80 48.20 288,037 +0.39(+0.82%)
Jan 27, 2014 48.06 48.16 47.52 47.81 361,571 -0.22(-0.46%)
Jan 24, 2014 48.72 48.72 48.01 48.03 339,384 -1.05(-2.14%)
Jan 23, 2014 49.43 49.44 48.81 49.08 385,039 -0.52(-1.05%)
Jan 22, 2014 49.57 49.70 49.35 49.60 255,232 +0.19(+0.38%)
Jan 21, 2014 49.42 49.56 49.06 49.41 293,559 +0.24(+0.49%)
Jan 17, 2014 49.30 49.17 49.17 49.17 367,700 -0.04(-0.08%)
Jan 16, 2014 49.05 49.21 48.85 49.21 226,721 +0.08(+0.16%)
Jan 15, 2014 49.28 49.35 49.09 49.13 200,642 -0.15(-0.30%)
Jan 14, 2014 48.84 49.31 48.84 49.28 198,278 +0.62(+1.27%)
Jan 13, 2014 49.55 49.58 48.63 48.66 631,535 -1.02(-2.05%)
Jan 10, 2014 49.60 49.68 49.31 49.68 352,590 +0.10(+0.20%)
Jan 09, 2014 49.76 49.83 49.18 49.58 399,450 -0.17(-0.34%)
Jan 08, 2014 49.99 50.03 49.56 49.75 348,275 -0.30(-0.60%)
Jan 07, 2014 49.82 50.10 49.58 50.05 245,534 +0.38(+0.77%)
Jan 06, 2014 49.79 49.83 49.44 49.67 272,661 +0.00(+0.00%)
Jan 03, 2014 49.91 50.06 49.55 49.67 283,889 -0.13(-0.26%)
Jan 02, 2014 50.25 50.37 49.62 49.80 379,963 -0.69(-1.37%)
Dec 31, 2013 50.17 50.49 50.49 50.49 192,800 +0.41(+0.82%)
Dec 30, 2013 50.48 50.56 50.05 50.08 263,234 -0.39(-0.77%)
Dec 27, 2013 50.35 50.51 50.21 50.47 159,018 +0.27(+0.54%)
Dec 26, 2013 49.92 50.26 49.87 50.20 195,842 +0.42(+0.84%)
Dec 24, 2013 49.50 49.85 49.50 49.78 157,885 +0.27(+0.55%)
Dec 23, 2013 49.67 49.84 49.47 49.51 296,517 -0.18(-0.36%)
Dec 20, 2013 49.60 49.80 49.52 49.69 200,021 +0.15(+0.30%)
Dec 19, 2013 49.31 49.57 49.19 49.54 309,450 +0.08(+0.16%)
Dec 18, 2013 48.79 49.49 48.39 49.46 448,499 +0.76(+1.56%)
Dec 17, 2013 48.94 48.98 48.51 48.70 393,439 -0.27(-0.55%)
Dec 16, 2013 48.75 49.16 48.65 48.97 577,584 +0.53(+1.09%)
Dec 13, 2013 48.54 48.59 48.30 48.44 556,804 -0.23(-0.47%)
Dec 12, 2013 48.44 48.89 48.36 48.67 234,595 +0.24(+0.50%)
Dec 11, 2013 49.16 49.16 48.34 48.43 295,045 -0.73(-1.48%)
Dec 10, 2013 49.25 49.43 49.08 49.16 190,578 -0.12(-0.24%)
Dec 09, 2013 49.35 49.49 49.12 49.28 211,689 +0.02(+0.04%)
Dec 06, 2013 49.52 49.59 49.11 49.26 146,143 +0.15(+0.31%)
Dec 05, 2013 49.12 49.32 49.00 49.11 203,795 -0.17(-0.34%)
Dec 04, 2013 49.30 49.52 48.91 49.28 286,619 -0.12(-0.24%)
Dec 03, 2013 49.20 49.55 49.10 49.40 224,479 +0.07(+0.14%)
Dec 02, 2013 49.32 49.63 49.01 49.33 302,039 +0.41(+0.84%)
Nov 29, 2013 49.40 49.70 48.92 48.92 381,637 -0.40(-0.81%)
Nov 27, 2013 49.75 49.82 49.15 49.32 865,324 -0.39(-0.78%)
Nov 26, 2013 49.80 50.04 49.54 49.71 658,331 -0.11(-0.22%)
Nov 25, 2013 50.26 50.26 49.68 49.82 588,730 -0.51(-1.00%)
Nov 22, 2013 50.15 50.34 49.83 50.33 107,935 +0.27(+0.53%)
Nov 21, 2013 49.73 50.15 49.72 50.06 196,048 +0.47(+0.95%)
Nov 20, 2013 49.89 50.12 49.49 49.59 302,661 -0.18(-0.36%)
Nov 19, 2013 49.70 49.97 49.41 49.77 192,617 +0.02(+0.04%)
Nov 18, 2013 50.37 50.37 49.59 49.75 426,297 -0.40(-0.80%)
Nov 15, 2013 50.00 50.15 49.77 50.15 140,324 +0.33(+0.66%)
Nov 14, 2013 49.53 49.86 49.46 49.82 378,678 +0.37(+0.75%)
Nov 13, 2013 48.95 49.48 48.88 49.45 687,188 +0.34(+0.69%)
Nov 12, 2013 49.46 49.53 48.97 49.11 187,371 -0.49(-0.99%)
Nov 11, 2013 49.45 49.66 49.39 49.60 574,089 +0.14(+0.28%)
Nov 08, 2013 48.64 49.46 48.64 49.46 163,925 +0.75(+1.54%)
Nov 07, 2013 49.57 49.63 48.57 48.71 269,045 -0.70(-1.42%)
Nov 06, 2013 49.52 49.76 49.27 49.41 239,611 +0.21(+0.43%)
Nov 05, 2013 49.41 49.52 49.16 49.20 212,272 -0.38(-0.76%)
Nov 04, 2013 49.08 49.61 49.05 49.58 231,116 +0.67(+1.36%)
Nov 01, 2013 49.12 49.13 48.35 48.91 245,593 -0.19(-0.39%)
Oct 31, 2013 49.20 49.55 48.94 49.10 302,108 -0.09(-0.18%)
Oct 30, 2013 49.59 49.72 48.89 49.19 245,702 -0.30(-0.61%)
Oct 29, 2013 49.33 49.51 49.26 49.49 353,680 +0.34(+0.69%)
Oct 28, 2013 49.04 49.23 48.90 49.15 2,250,340 +0.05(+0.10%)
Oct 25, 2013 48.99 49.27 48.83 49.10 162,783 +0.18(+0.37%)
Oct 24, 2013 48.62 48.99 48.39 48.92 174,867 +0.30(+0.62%)
Oct 23, 2013 48.91 49.03 48.42 48.62 1,725,413 -0.71(-1.44%)
Oct 22, 2013 49.18 49.58 49.09 49.33 321,186 +0.32(+0.65%)
Oct 21, 2013 49.26 49.43 48.94 49.01 259,887 -0.22(-0.45%)
Oct 18, 2013 49.08 49.24 48.89 49.23 155,284 +0.49(+1.01%)
Oct 17, 2013 48.57 48.76 48.47 48.74 203,946 +0.12(+0.25%)
Oct 16, 2013 48.27 48.72 48.27 48.62 1,992,039 +0.65(+1.36%)
Oct 15, 2013 48.06 48.27 47.81 47.97 427,997 -0.17(-0.35%)
Oct 14, 2013 47.50 48.21 47.48 48.14 1,948,460 +0.29(+0.61%)
Oct 11, 2013 47.15 47.96 47.11 47.85 435,178 +0.52(+1.10%)
Oct 10, 2013 46.79 47.35 46.79 47.33 966,550 +0.84(+1.81%)
Oct 09, 2013 46.66 46.70 46.22 46.49 430,458 -0.21(-0.45%)
Oct 08, 2013 47.14 47.28 46.67 46.70 230,989 -0.47(-1.00%)
Oct 07, 2013 47.11 47.49 47.06 47.17 1,181,046 -0.35(-0.74%)
Oct 04, 2013 47.25 47.69 47.03 47.52 1,577,953 +0.42(+0.89%)
Oct 03, 2013 47.39 47.41 46.89 47.10 1,077,518 -0.44(-0.93%)
Oct 02, 2013 47.21 47.57 46.97 47.54 1,818,666 +0.11(+0.23%)
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.