US Energy Ishares ETF (NY: IYE )

25.82 USD -0.14 (-0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.48 28.68 27.62 27.79 0 -0.30(-1.07%)
Jan 29, 2009 28.39 28.67 27.98 28.09 534,501 -0.98(-3.37%)
Jan 28, 2009 28.81 29.27 28.38 29.07 679,416 +0.74(+2.61%)
Jan 27, 2009 28.37 28.59 27.88 28.33 819,776 -0.02(-0.07%)
Jan 26, 2009 28.13 29.06 27.96 28.35 852,130 +0.52(+1.87%)
Jan 23, 2009 26.40 28.19 26.31 27.83 1,288,704 +0.72(+2.66%)
Jan 22, 2009 27.04 27.64 26.55 27.11 1,118,084 -0.67(-2.41%)
Jan 21, 2009 26.68 27.89 26.39 27.78 1,210,498 +1.57(+5.99%)
Jan 20, 2009 27.24 27.78 26.11 26.21 1,383,972 -1.42(-5.14%)
Jan 16, 2009 27.92 28.09 26.96 27.63 1,458,174 +0.28(+1.02%)
Jan 15, 2009 26.91 27.41 26.12 27.35 1,180,974 +0.25(+0.92%)
Jan 14, 2009 28.00 28.00 26.78 27.10 1,132,948 -1.23(-4.34%)
Jan 13, 2009 27.93 28.47 27.64 28.33 1,090,411 +0.56(+2.03%)
Jan 12, 2009 28.37 28.45 27.53 27.77 873,274 -1.03(-3.58%)
Jan 09, 2009 29.80 29.83 28.71 28.80 1,011,476 -0.95(-3.19%)
Jan 08, 2009 29.14 29.80 29.10 29.75 1,295,733 +0.34(+1.16%)
Jan 07, 2009 30.18 30.23 29.11 29.41 1,442,634 -1.19(-3.89%)
Jan 06, 2009 30.76 31.34 30.45 30.60 2,350,908 +0.32(+1.06%)
Jan 05, 2009 29.64 30.84 29.58 30.28 1,670,746 +0.57(+1.92%)
Jan 02, 2009 28.48 29.98 28.48 29.71 0 +1.38(+4.87%)
Jan 01, 2009 27.83 28.68 27.70 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.83 28.68 27.70 28.33 662,314 +0.42(+1.50%)
Dec 30, 2008 27.38 27.98 27.12 27.91 586,177 +0.57(+2.08%)
Dec 29, 2008 27.28 27.47 26.95 27.34 618,883 +0.53(+1.98%)
Dec 26, 2008 26.57 26.87 26.35 26.81 318,766 +0.50(+1.90%)
Dec 24, 2008 26.17 26.39 26.05 26.31 383,232 -0.00(-0.00%)
Dec 23, 2008 26.68 26.90 26.13 26.31 939,625 -0.31(-1.16%)
Dec 22, 2008 27.62 27.67 26.11 26.62 1,494,388 -0.49(-1.81%)
Dec 19, 2008 27.32 28.15 27.11 27.11 1,186,658 -0.29(-1.06%)
Dec 18, 2008 29.04 29.07 27.10 27.40 2,075,044 -1.71(-5.87%)
Dec 17, 2008 29.21 29.81 28.91 29.11 1,538,157 -0.21(-0.72%)
Dec 16, 2008 28.84 29.46 28.48 29.32 1,868,027 +0.87(+3.06%)
Dec 15, 2008 29.16 29.35 27.85 28.45 1,254,953 -0.01(-0.04%)
Dec 12, 2008 27.74 28.75 27.52 28.46 1,591,066 -0.26(-0.91%)
Dec 11, 2008 29.14 29.97 28.44 28.72 1,643,954 -0.17(-0.59%)
Dec 10, 2008 28.13 29.13 28.12 28.89 1,440,791 +1.33(+4.82%)
Dec 09, 2008 27.12 28.32 27.07 27.56 1,862,525 +0.03(+0.11%)
Dec 08, 2008 27.18 27.95 27.00 27.53 2,177,511 +1.33(+5.08%)
Dec 05, 2008 25.25 26.25 24.15 26.20 2,428,567 +0.50(+1.95%)
Dec 04, 2008 27.04 27.45 25.24 25.70 2,697,963 -1.88(-6.82%)
Dec 03, 2008 26.87 27.69 26.48 27.58 2,484,847 +0.10(+0.36%)
Dec 02, 2008 27.27 27.63 26.56 27.48 2,093,007 +0.64(+2.38%)
Dec 01, 2008 28.61 28.67 26.65 26.84 2,002,020 -2.86(-9.63%)
Nov 28, 2008 29.74 29.94 29.15 29.70 233,197 -0.56(-1.85%)
Nov 26, 2008 28.25 30.31 28.11 30.26 2,241,137 +1.74(+6.10%)
Nov 25, 2008 28.30 28.82 27.68 28.52 2,752,733 +0.46(+1.64%)
Nov 24, 2008 27.08 28.96 26.58 28.06 2,411,483 +1.52(+5.73%)
Nov 21, 2008 24.60 26.57 24.01 26.54 3,292,907 +2.51(+10.45%)
Nov 20, 2008 26.34 26.54 23.69 24.03 3,438,509 -3.29(-12.04%)
Nov 19, 2008 28.40 29.01 26.99 27.32 2,421,761 -1.31(-4.58%)
Nov 18, 2008 28.07 28.78 27.32 28.63 2,335,694 +0.82(+2.95%)
Nov 17, 2008 28.15 29.03 27.78 27.81 2,216,744 -0.59(-2.08%)
Nov 14, 2008 28.77 30.00 27.92 28.40 3,634,366 -1.18(-3.99%)
Nov 13, 2008 27.02 29.60 25.62 29.58 3,130,516 +2.88(+10.79%)
Nov 12, 2008 28.05 28.23 26.49 26.70 1,893,344 -2.03(-7.07%)
Nov 11, 2008 29.01 29.44 28.29 28.73 2,189,051 -1.08(-3.62%)
Nov 10, 2008 30.48 30.78 29.16 29.81 1,816,788 +0.21(+0.71%)
Nov 07, 2008 28.75 29.67 28.57 29.60 2,104,159 +1.15(+4.04%)
Nov 06, 2008 29.76 30.07 28.10 28.45 2,567,901 -1.68(-5.58%)
Nov 05, 2008 30.63 31.73 30.00 30.13 2,630,075 -1.45(-4.59%)
Nov 04, 2008 30.33 31.70 30.29 31.58 1,805,556 +1.99(+6.73%)
Nov 03, 2008 30.12 30.53 29.20 29.59 1,362,058 -0.86(-2.82%)
Oct 31, 2008 29.48 31.35 29.23 30.45 2,905,949 +0.33(+1.10%)
Oct 30, 2008 29.70 30.21 28.39 30.12 2,403,508 +1.58(+5.54%)
Oct 29, 2008 28.56 30.22 28.25 28.54 2,567,436 +0.50(+1.78%)
Oct 28, 2008 26.25 28.11 24.82 28.04 3,363,812 +3.04(+12.16%)
Oct 27, 2008 26.12 27.27 24.96 25.00 2,507,718 -1.66(-6.23%)
Oct 24, 2008 24.61 27.32 24.52 26.66 4,117,787 -0.84(-3.05%)
Oct 23, 2008 26.70 27.94 25.36 27.50 4,655,340 +1.29(+4.92%)
Oct 22, 2008 27.83 27.89 25.50 26.21 2,247,776 -2.97(-10.18%)
Oct 21, 2008 29.61 30.38 28.55 29.18 1,828,610 -1.21(-3.98%)
Oct 20, 2008 28.29 30.44 28.29 30.39 2,688,589 +3.03(+11.07%)
Oct 17, 2008 26.58 29.48 26.10 27.36 3,282,226 -0.17(-0.62%)
Oct 16, 2008 26.00 27.90 24.11 27.53 3,920,760 +2.24(+8.86%)
Oct 15, 2008 28.71 29.14 25.26 25.29 3,626,774 -4.96(-16.40%)
Oct 14, 2008 32.00 33.84 28.91 30.25 3,562,585 -0.11(-0.36%)
Oct 13, 2008 27.20 30.44 26.57 30.36 2,986,273 +5.95(+24.38%)
Oct 10, 2008 26.03 30.00 23.35 24.41 5,426,928 -5.70(-18.93%)
Oct 09, 2008 31.69 32.19 27.80 30.11 2,564,293 -1.11(-3.56%)
Oct 08, 2008 30.17 32.54 29.47 31.22 3,666,650 +0.25(+0.81%)
Oct 07, 2008 33.63 34.06 30.87 30.97 2,059,428 -2.11(-6.38%)
Oct 06, 2008 32.50 33.40 30.57 33.08 2,996,357 -1.33(-3.87%)
Oct 03, 2008 34.70 36.63 34.24 34.41 1,941,816 -0.14(-0.41%)
Oct 02, 2008 36.00 36.29 34.39 34.55 2,023,377 -2.38(-6.44%)
Oct 01, 2008 37.04 37.46 35.55 36.93 1,930,159 -0.63(-1.68%)
Sep 30, 2008 36.46 37.84 36.29 37.56 1,386,917 +1.38(+3.81%)
Sep 29, 2008 38.70 38.70 35.06 36.18 2,391,829 -3.87(-9.66%)
Sep 26, 2008 39.70 40.22 38.85 40.05 0 -0.64(-1.57%)
Sep 25, 2008 39.50 41.00 39.38 40.69 1,068,198 +0.88(+2.21%)
Sep 24, 2008 41.02 41.02 39.69 39.81 1,618,723 -0.09(-0.23%)
Sep 23, 2008 40.85 41.69 39.84 39.90 2,817,469 -1.17(-2.85%)
Sep 22, 2008 41.02 42.48 41.02 41.07 1,187,475 -0.64(-1.53%)
Sep 19, 2008 40.74 42.41 40.13 41.71 0 +2.66(+6.81%)
Sep 18, 2008 39.03 39.32 37.30 39.05 4,107,403 +1.18(+3.12%)
Sep 17, 2008 38.48 39.63 37.45 37.87 3,547,436 -0.84(-2.17%)
Sep 16, 2008 36.54 38.75 35.90 38.71 4,065,912 +1.09(+2.90%)
Sep 15, 2008 38.45 39.37 37.42 37.62 3,236,936 -2.48(-6.18%)
Sep 12, 2008 38.97 40.23 38.82 40.10 3,803,677 +1.15(+2.95%)
Sep 11, 2008 38.19 39.01 37.45 38.95 3,544,116 +0.58(+1.51%)
Sep 10, 2008 37.47 38.74 37.31 38.37 2,660,365 +1.28(+3.45%)
Sep 09, 2008 39.30 39.30 37.07 37.09 2,185,695 -2.60(-6.55%)
Sep 08, 2008 40.69 40.85 39.25 39.69 2,252,927 -0.24(-0.60%)
Sep 05, 2008 40.09 40.18 38.94 39.93 0 -0.11(-0.27%)
Sep 04, 2008 40.90 41.24 39.50 40.04 2,576,338 -0.89(-2.17%)
Sep 03, 2008 40.82 41.57 40.35 40.93 1,852,003 -0.15(-0.37%)
Sep 02, 2008 41.84 41.84 41.02 41.08 1,720,246 -2.06(-4.78%)
Aug 29, 2008 43.99 43.99 43.09 43.14 0 -0.50(-1.15%)
Aug 28, 2008 44.43 44.46 42.94 43.64 1,890,187 -0.41(-0.93%)
Aug 27, 2008 44.08 44.32 43.75 44.05 1,404,825 +0.59(+1.36%)
Aug 26, 2008 43.13 43.77 42.96 43.46 1,163,736 +0.69(+1.61%)
Aug 25, 2008 43.33 43.59 42.51 42.77 880,138 -0.50(-1.16%)
Aug 22, 2008 43.72 43.84 42.85 43.27 1,544,406 -0.76(-1.73%)
Aug 21, 2008 43.67 44.33 43.33 44.03 1,973,691 +1.04(+2.42%)
Aug 20, 2008 42.44 43.20 41.90 42.99 1,856,981 +1.17(+2.80%)
Aug 19, 2008 40.65 42.00 40.60 41.82 1,465,336 +1.07(+2.63%)
Aug 18, 2008 41.75 41.83 40.58 40.75 987,392 -0.49(-1.19%)
Aug 15, 2008 41.64 41.65 40.76 41.24 0 -0.72(-1.72%)
Aug 14, 2008 42.32 42.49 41.39 41.96 1,691,057 -0.47(-1.11%)
Aug 13, 2008 41.14 42.58 41.11 42.43 1,375,311 +1.35(+3.29%)
Aug 12, 2008 41.59 41.70 41.02 41.08 1,196,077 -0.14(-0.34%)
Aug 11, 2008 41.58 41.68 40.46 41.22 1,302,969 -0.09(-0.22%)
Aug 08, 2008 41.18 41.49 40.46 41.31 1,551,424 -0.31(-0.74%)
Aug 07, 2008 42.68 42.79 41.60 41.62 1,504,918 -0.63(-1.49%)
Aug 06, 2008 41.27 42.29 41.23 42.25 2,323,038 +0.93(+2.25%)
Aug 05, 2008 40.78 41.49 40.45 41.32 2,074,722 +0.31(+0.76%)
Aug 04, 2008 42.90 43.15 40.72 41.01 2,732,150 -2.17(-5.03%)
Aug 01, 2008 42.93 44.12 42.90 43.18 2,489,676 -0.08(-0.18%)
Jul 31, 2008 44.19 44.24 43.17 43.26 1,519,469 -1.38(-3.09%)
Jul 30, 2008 42.15 44.74 42.06 44.64 2,353,681 +2.32(+5.48%)
Jul 29, 2008 42.32 42.81 41.79 42.32 1,752,066 -0.44(-1.03%)
Jul 28, 2008 43.04 43.64 42.73 42.76 1,453,803 -0.15(-0.35%)
Jul 25, 2008 42.61 43.53 42.44 42.91 1,653,867 +0.31(+0.73%)
Jul 24, 2008 47.34 43.50 41.74 42.60 2,552,749 -85.74(-66.81%)
Jul 23, 2008 132.93 133.75 127.65 128.34 20,358,300 -5.36(-4.01%)
Jul 22, 2008 135.75 136.65 132.47 133.70 1,792,712 -3.07(-2.24%)
Jul 21, 2008 134.13 136.83 132.60 136.77 1,496,704 +3.94(+2.97%)
Jul 18, 2008 131.85 134.39 130.95 132.83 1,925,352 +1.41(+1.07%)
Jul 17, 2008 133.34 135.59 128.23 131.42 1,378,341 -1.92(-1.44%)
Jul 16, 2008 135.98 136.26 131.19 133.34 1,260,887 -2.78(-2.04%)
Jul 15, 2008 141.67 142.09 136.10 136.12 893,020 -5.95(-4.19%)
Jul 14, 2008 141.32 143.71 140.31 142.07 809,628 +0.75(+0.53%)
Jul 11, 2008 143.43 144.13 139.02 141.32 1,097,222 -0.48(-0.34%)
Jul 10, 2008 138.72 141.99 136.70 141.80 979,681 +3.69(+2.67%)
Jul 09, 2008 141.45 143.58 138.00 138.11 673,608 -2.93(-2.08%)
Jul 08, 2008 141.37 141.64 137.46 141.04 1,546,396 -2.19(-1.53%)
Jul 07, 2008 145.30 147.59 141.61 143.23 1,330,546 -3.67(-2.50%)
Jul 04, 2008 148.32 149.48 144.44 146.90 820,350 +0.00(+0.00%)
Jul 03, 2008 148.32 149.48 144.44 146.90 820,350 -1.12(-0.76%)
Jul 02, 2008 152.90 154.94 147.91 148.02 1,259,999 -4.59(-3.01%)
Jul 01, 2008 150.82 152.73 149.88 152.61 1,086,196 +1.12(+0.74%)
Jun 30, 2008 150.78 152.50 150.61 151.49 1,006,599 +2.12(+1.42%)
Jun 27, 2008 148.64 150.40 148.33 149.37 994,409 +1.53(+1.04%)
Jun 26, 2008 150.12 150.76 146.37 147.84 735,455 -1.45(-0.97%)
Jun 25, 2008 150.56 150.81 146.05 149.29 837,923 -1.11(-0.74%)
Jun 24, 2008 152.09 152.21 150.19 150.40 845,585 -2.58(-1.69%)
Jun 23, 2008 146.92 152.98 146.92 152.98 542,749 +5.44(+3.69%)
Jun 20, 2008 149.87 150.40 146.96 147.54 512,306 -1.22(-0.82%)
Jun 19, 2008 152.87 153.49 148.67 148.76 597,696 -3.06(-2.02%)
Jun 18, 2008 151.45 152.40 149.98 151.82 767,123 -0.23(-0.15%)
Jun 17, 2008 148.52 152.42 148.52 152.05 934,625 +2.75(+1.84%)
Jun 16, 2008 149.75 150.53 149.05 149.30 769,264 +0.59(+0.40%)
Jun 13, 2008 147.27 149.39 146.61 148.71 842,510 +1.21(+0.82%)
Jun 12, 2008 149.43 149.45 146.98 147.50 1,231,820 -2.50(-1.67%)
Jun 11, 2008 150.01 151.13 148.24 150.00 1,103,765 +1.21(+0.81%)
Jun 10, 2008 149.81 152.44 146.90 148.79 1,353,304 -3.40(-2.23%)
Jun 09, 2008 149.63 153.00 149.42 152.19 1,036,484 +3.47(+2.33%)
Jun 06, 2008 152.75 154.56 148.46 148.72 1,211,819 -2.04(-1.35%)
Jun 05, 2008 144.88 150.76 144.88 150.76 646,092 +6.54(+4.53%)
Jun 04, 2008 145.16 147.01 143.87 144.22 752,337 -1.75(-1.20%)
Jun 03, 2008 148.05 150.12 145.96 145.97 556,198 -2.75(-1.85%)
Jun 02, 2008 147.09 150.31 147.09 148.72 541,273 +0.66(+0.45%)
May 30, 2008 148.19 148.93 147.33 148.06 535,953 +0.73(+0.50%)
May 29, 2008 149.84 150.21 146.99 147.33 565,069 -3.08(-2.05%)
May 28, 2008 147.08 150.44 146.43 150.41 683,348 +2.04(+1.37%)
May 27, 2008 148.70 148.92 147.06 148.37 567,918 -0.98(-0.66%)
May 26, 2008 153.14 153.27 148.40 149.35 0 +0.00(+0.00%)
May 23, 2008 153.14 153.27 148.40 149.35 724,456 -2.76(-1.81%)
May 22, 2008 153.77 154.92 151.51 152.11 860,250 -1.69(-1.10%)
May 21, 2008 155.77 158.06 153.67 153.80 708,691 -1.81(-1.16%)
May 20, 2008 154.72 156.10 154.00 155.61 668,295 +1.45(+0.94%)
May 19, 2008 153.21 155.39 152.41 154.16 669,993 +1.72(+1.13%)
May 16, 2008 150.58 152.44 150.11 152.44 819,112 +3.78(+2.54%)
May 15, 2008 147.59 148.77 145.77 148.66 567,521 +2.55(+1.75%)
May 14, 2008 147.96 148.73 146.11 146.11 499,801 -1.58(-1.07%)
May 13, 2008 146.15 147.91 144.47 147.69 643,892 +1.76(+1.21%)
May 12, 2008 146.10 146.14 144.06 145.93 455,377 -0.29(-0.20%)
May 09, 2008 147.50 147.50 144.58 146.22 350,630 -0.89(-0.60%)
May 08, 2008 144.23 147.12 144.22 147.11 571,439 +2.85(+1.98%)
May 07, 2008 147.03 147.03 144.25 144.26 515,924 -2.10(-1.43%)
May 06, 2008 143.34 146.74 143.09 146.36 487,017 +3.54(+2.48%)
May 05, 2008 141.26 144.00 141.26 142.82 412,582 +1.64(+1.16%)
May 02, 2008 139.92 141.94 139.92 141.18 630,617 +1.86(+1.34%)
May 01, 2008 140.55 140.57 136.39 139.32 902,984 -3.39(-2.38%)
Apr 30, 2008 141.71 143.82 141.27 142.71 1,053,854 +1.24(+0.88%)
Apr 29, 2008 143.00 143.48 141.41 141.47 682,423 -2.31(-1.61%)
Apr 28, 2008 144.76 145.49 143.44 143.78 264,344 -0.45(-0.31%)
Apr 25, 2008 143.18 144.28 142.19 144.23 768,635 +1.97(+1.38%)
Apr 24, 2008 144.18 144.38 141.11 142.26 741,889 -3.22(-2.21%)
Apr 23, 2008 146.51 146.51 144.43 145.48 634,661 -1.29(-0.88%)
Apr 22, 2008 146.17 147.74 145.85 146.77 587,201 +0.31(+0.21%)
Apr 21, 2008 145.65 146.68 144.42 146.46 423,679 +1.02(+0.70%)
Apr 18, 2008 141.84 145.44 141.60 145.44 625,283 +3.12(+2.19%)
Apr 17, 2008 141.52 143.25 141.19 142.32 600,540 +0.09(+0.06%)
Apr 16, 2008 138.87 142.39 138.50 142.23 632,747 +3.69(+2.66%)
Apr 15, 2008 138.00 138.61 136.74 138.54 473,152 +1.43(+1.04%)
Apr 14, 2008 135.13 137.58 134.95 137.11 526,138 +2.38(+1.77%)
Apr 11, 2008 135.78 136.70 134.61 134.73 467,235 -2.03(-1.48%)
Apr 10, 2008 136.33 137.23 135.25 136.76 350,831 +0.16(+0.12%)
Apr 09, 2008 135.91 137.92 135.91 136.60 423,830 +0.73(+0.54%)
Apr 08, 2008 134.38 136.57 134.08 135.87 363,803 +1.00(+0.74%)
Apr 07, 2008 135.48 137.07 134.38 134.87 577,813 +0.50(+0.37%)
Apr 04, 2008 133.34 135.64 133.15 134.37 389,704 +1.39(+1.05%)
Apr 03, 2008 132.57 134.52 131.48 132.98 355,502 +0.25(+0.19%)
Apr 02, 2008 130.63 133.88 129.86 132.73 333,877 +1.82(+1.39%)
Apr 01, 2008 128.41 130.95 127.44 130.91 339,602 +2.20(+1.71%)
Mar 31, 2008 127.69 130.13 127.22 128.71 399,436 +0.77(+0.60%)
Mar 28, 2008 128.55 129.95 127.47 127.94 355,454 -0.47(-0.37%)
Mar 27, 2008 129.66 130.79 128.27 128.41 457,674 -1.02(-0.79%)
Mar 26, 2008 126.49 129.95 126.49 129.43 358,978 +2.81(+2.22%)
Mar 25, 2008 125.22 127.15 124.98 126.62 477,535 +0.96(+0.76%)
Mar 24, 2008 123.81 127.23 123.81 125.66 453,569 +1.51(+1.22%)
Mar 21, 2008 121.74 124.56 120.26 124.15 673,281 +0.00(+0.00%)
Mar 20, 2008 121.74 124.56 120.26 124.15 673,281 +0.71(+0.58%)
Mar 19, 2008 129.24 130.47 123.44 123.44 911,149 -7.01(-5.37%)
Mar 18, 2008 128.06 130.45 127.67 130.45 679,456 +4.30(+3.41%)
Mar 17, 2008 125.93 128.05 123.76 126.15 985,583 -3.66(-2.82%)
Mar 14, 2008 131.61 132.65 127.75 129.81 725,517 -2.12(-1.61%)
Mar 13, 2008 128.03 132.40 127.67 131.93 519,376 +2.07(+1.59%)
Mar 12, 2008 130.92 132.33 129.75 129.86 352,076 -1.95(-1.48%)
Mar 11, 2008 128.57 132.01 127.97 131.81 434,168 +5.40(+4.27%)
Mar 10, 2008 127.63 128.45 125.90 126.41 536,141 -1.40(-1.10%)
Mar 07, 2008 128.99 129.95 126.37 127.81 529,781 -2.44(-1.87%)
Mar 06, 2008 132.75 133.42 130.25 130.25 338,363 -3.03(-2.27%)
Mar 05, 2008 131.03 133.34 131.03 133.28 379,831 +2.47(+1.89%)
Mar 04, 2008 131.40 132.72 128.42 130.81 581,396 -1.76(-1.33%)
Mar 03, 2008 131.53 134.03 130.57 132.57 357,229 +0.89(+0.68%)
Feb 29, 2008 134.66 134.78 130.76 131.68 248,272 -3.80(-2.80%)
Feb 28, 2008 134.03 136.09 133.45 135.48 279,858 +2.14(+1.60%)
Feb 27, 2008 134.11 134.70 133.11 133.34 321,251 -1.10(-0.82%)
Feb 26, 2008 132.02 134.83 131.32 134.44 271,519 +2.23(+1.69%)
Feb 25, 2008 129.73 132.97 129.25 132.21 539,956 +2.83(+2.19%)
Feb 22, 2008 128.10 129.38 126.28 129.38 510,362 +1.56(+1.22%)
Feb 21, 2008 130.83 130.98 127.69 127.82 660,370 -2.92(-2.23%)
Feb 20, 2008 128.41 131.41 126.58 130.74 456,863 +2.02(+1.57%)
Feb 19, 2008 126.30 129.86 126.30 128.72 553,172 +3.02(+2.40%)
Feb 18, 2008 125.34 126.02 123.52 125.70 0 +0.00(+0.00%)
Feb 15, 2008 125.34 126.02 123.52 125.70 429,388 -0.11(-0.09%)
Feb 14, 2008 127.15 127.68 125.74 125.81 341,352 +0.05(+0.04%)
Feb 13, 2008 124.01 126.07 123.05 125.76 286,745 +2.78(+2.26%)
Feb 12, 2008 121.82 125.17 121.80 122.98 290,201 +0.22(+0.18%)
Feb 11, 2008 121.38 122.76 119.14 122.76 256,517 +2.85(+2.38%)
Feb 08, 2008 118.41 120.15 118.27 119.91 242,500 +1.89(+1.60%)
Feb 07, 2008 115.49 119.05 115.44 118.02 481,514 +1.46(+1.25%)
Feb 06, 2008 119.47 119.82 116.23 116.56 336,043 -2.02(-1.70%)
Feb 05, 2008 120.58 121.22 118.58 118.58 341,105 -4.53(-3.68%)
Feb 04, 2008 122.74 123.68 121.45 123.11 507,957 +0.37(+0.30%)
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.