US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.68 28.68 28.38 28.42 472,683 +0.02(+0.08%)
Apr 27, 2017 28.56 28.56 28.11 28.40 630,654 -0.34(-1.19%)
Apr 26, 2017 28.66 29.12 28.66 28.74 855,942 -0.09(-0.32%)
Apr 25, 2017 28.61 28.88 28.54 28.83 1,118,199 +0.30(+1.04%)
Apr 24, 2017 28.57 28.67 28.46 28.53 702,574 +0.15(+0.54%)
Apr 21, 2017 28.43 28.52 28.24 28.38 1,194,505 -0.14(-0.48%)
Apr 20, 2017 28.49 28.72 28.45 28.52 1,288,275 +0.11(+0.40%)
Apr 19, 2017 28.95 28.96 28.32 28.40 981,442 -0.43(-1.48%)
Apr 18, 2017 28.97 29.17 28.77 28.83 881,346 -0.26(-0.89%)
Apr 17, 2017 29.04 29.13 28.97 29.09 896,985 +0.06(+0.21%)
Apr 13, 2017 29.58 29.63 28.98 29.03 1,427,797 -0.56(-1.91%)
Apr 12, 2017 29.72 29.97 29.52 29.59 846,150 -0.18(-0.59%)
Apr 11, 2017 29.76 29.79 29.44 29.77 713,652 -0.02(-0.05%)
Apr 10, 2017 29.72 29.89 29.62 29.78 833,195 +0.27(+0.90%)
Apr 07, 2017 29.67 29.73 29.48 29.52 1,128,189 -0.14(-0.49%)
Apr 06, 2017 29.54 29.71 29.44 29.66 526,807 +0.28(+0.96%)
Apr 05, 2017 29.77 30.03 29.36 29.38 1,306,208 -0.17(-0.57%)
Apr 04, 2017 29.36 29.55 29.10 29.55 770,849 +0.22(+0.75%)
Apr 03, 2017 29.39 29.45 29.01 29.33 1,467,823 -0.05(-0.18%)
Mar 31, 2017 29.39 29.52 29.22 29.38 921,995 -0.06(-0.21%)
Mar 30, 2017 29.50 29.63 29.29 29.44 1,165,802 +0.08(+0.29%)
Mar 29, 2017 28.96 29.37 28.88 29.36 1,204,131 +0.40(+1.40%)
Mar 28, 2017 28.64 29.02 28.53 28.95 1,059,261 +0.40(+1.42%)
Mar 27, 2017 28.33 28.62 28.33 28.55 1,340,854 -0.11(-0.37%)
Mar 24, 2017 28.81 28.88 28.62 28.65 1,323,516 -0.12(-0.41%)
Mar 23, 2017 28.82 29.00 28.74 28.77 1,023,252 -0.11(-0.37%)
Mar 22, 2017 28.80 29.00 28.72 28.88 1,615,405 -0.04(-0.13%)
Mar 21, 2017 29.20 29.30 28.84 28.92 1,292,192 -0.25(-0.86%)
Mar 20, 2017 29.09 29.20 28.93 29.17 760,031 -0.06(-0.21%)
Mar 17, 2017 29.33 29.39 29.20 29.23 938,988 +0.01(+0.03%)
Mar 16, 2017 29.45 29.46 29.15 29.22 992,246 -0.19(-0.64%)
Mar 15, 2017 29.02 29.48 28.92 29.41 1,077,001 +0.64(+2.24%)
Mar 14, 2017 28.86 28.89 28.51 28.76 1,619,528 -0.35(-1.20%)
Mar 13, 2017 29.05 29.27 29.02 29.11 1,074,381 +0.00(+0.00%)
Mar 10, 2017 29.36 29.38 28.94 29.11 1,072,425 -0.03(-0.10%)
Mar 09, 2017 28.83 29.15 28.65 29.14 1,461,289 +0.18(+0.63%)
Mar 08, 2017 29.64 29.79 28.96 28.96 1,866,199 -0.80(-2.67%)
Mar 07, 2017 30.13 30.18 29.74 29.76 858,161 -0.27(-0.88%)
Mar 06, 2017 29.90 30.05 29.79 30.02 982,113 +0.09(+0.30%)
Mar 03, 2017 30.06 30.17 29.89 29.93 596,628 -0.11(-0.35%)
Mar 02, 2017 30.15 30.33 30.02 30.04 541,030 -0.30(-1.00%)
Mar 01, 2017 29.93 30.43 29.92 30.34 1,004,513 +0.64(+2.17%)
Feb 28, 2017 29.69 29.85 29.63 29.70 1,033,836 -0.11(-0.38%)
Feb 27, 2017 29.58 29.91 29.52 29.81 2,591,362 +0.30(+1.00%)
Feb 24, 2017 29.65 29.72 29.40 29.52 885,406 -0.32(-1.07%)
Feb 23, 2017 30.00 30.06 29.64 29.83 759,584 +0.15(+0.51%)
Feb 22, 2017 30.06 30.06 29.67 29.68 693,727 -0.51(-1.68%)
Feb 21, 2017 30.22 30.32 30.12 30.19 760,747 +0.23(+0.76%)
Feb 17, 2017 29.96 29.96 29.96 0 -0.17(-0.55%)
Feb 16, 2017 30.58 30.64 30.11 30.13 775,370 -0.44(-1.44%)
Feb 15, 2017 30.58 30.73 30.47 30.57 916,810 -0.11(-0.37%)
Feb 14, 2017 30.59 30.70 30.31 30.68 839,036 +0.11(+0.35%)
Feb 13, 2017 30.49 30.59 30.41 30.58 791,702 +0.04(+0.12%)
Feb 10, 2017 30.55 30.69 30.44 30.54 2,656,937 +0.27(+0.88%)
Feb 09, 2017 30.17 30.36 30.13 30.27 774,869 +0.28(+0.93%)
Feb 08, 2017 29.80 30.04 29.50 29.99 1,210,519 +0.05(+0.15%)
Feb 07, 2017 30.28 30.39 29.81 29.95 1,038,479 -0.43(-1.42%)
Feb 06, 2017 30.68 30.76 30.31 30.38 833,499 -0.30(-0.99%)
Feb 03, 2017 30.46 30.82 30.35 30.68 1,180,171 +0.28(+0.92%)
Feb 02, 2017 30.30 30.46 30.05 30.40 3,955,497 +0.20(+0.65%)
Feb 01, 2017 30.55 30.64 30.03 30.20 4,801,320 -0.22(-0.72%)
Jan 31, 2017 30.49 30.52 30.14 30.42 1,272,090 +0.00(+0.00%)
Jan 30, 2017 30.93 30.93 30.27 30.42 1,117,258 -0.60(-1.93%)
Jan 27, 2017 31.12 31.18 30.93 31.02 707,065 -0.32(-1.02%)
Jan 26, 2017 31.44 31.48 31.27 31.34 422,603 +0.01(+0.02%)
Jan 25, 2017 31.18 31.43 31.16 31.33 634,528 +0.21(+0.68%)
Jan 24, 2017 30.94 31.26 30.87 31.12 599,068 +0.34(+1.11%)
Jan 23, 2017 31.01 31.05 30.66 30.78 839,526 -0.39(-1.24%)
Jan 20, 2017 31.21 31.32 31.05 31.17 470,968 +0.20(+0.64%)
Jan 19, 2017 31.14 31.21 30.94 30.97 754,595 -0.23(-0.75%)
Jan 18, 2017 31.15 31.31 31.11 31.21 801,471 -0.11(-0.36%)
Jan 17, 2017 31.24 31.39 31.20 31.32 773,313 +0.20(+0.66%)
Jan 13, 2017 31.11 31.11 31.11 0 -0.07(-0.22%)
Jan 12, 2017 31.52 31.53 31.09 31.18 644,507 -0.16(-0.51%)
Jan 11, 2017 31.12 31.39 30.98 31.34 1,078,011 +0.34(+1.10%)
Jan 10, 2017 31.24 31.32 30.98 31.00 631,552 -0.27(-0.85%)
Jan 09, 2017 31.54 31.55 31.24 31.27 835,731 -0.50(-1.57%)
Jan 06, 2017 31.86 31.86 31.55 31.77 471,996 +0.03(+0.10%)
Jan 05, 2017 31.93 31.99 31.60 31.74 1,244,813 -0.11(-0.36%)
Jan 04, 2017 31.92 31.96 31.73 31.85 1,088,494 -0.05(-0.14%)
Jan 03, 2017 31.91 32.12 31.53 31.90 6,055,084 +0.41(+1.30%)
Dec 30, 2016 31.49 31.49 31.49 0 -0.08(-0.26%)
Dec 29, 2016 31.68 31.69 31.50 31.57 674,058 -0.11(-0.33%)
Dec 28, 2016 32.04 32.07 31.64 31.68 556,435 -0.30(-0.92%)
Dec 27, 2016 32.00 32.09 31.94 31.97 660,778 +0.06(+0.19%)
Dec 23, 2016 31.91 31.91 31.91 0 -0.03(-0.09%)
Dec 22, 2016 31.82 32.02 31.78 31.94 640,061 +0.11(+0.33%)
Dec 21, 2016 31.88 31.97 31.74 31.83 1,041,873 +0.08(+0.24%)
Dec 20, 2016 32.00 32.05 31.71 31.76 642,942 -0.08(-0.26%)
Dec 19, 2016 32.02 32.04 31.78 31.84 1,517,519 -0.14(-0.45%)
Dec 16, 2016 32.01 32.04 31.84 31.98 1,191,820 +0.19(+0.59%)
Dec 15, 2016 31.52 31.89 31.39 31.80 1,090,737 +0.10(+0.31%)
Dec 14, 2016 32.20 32.32 31.62 31.70 1,854,980 -0.72(-2.23%)
Dec 13, 2016 32.30 32.63 31.97 32.42 1,600,350 +0.39(+1.22%)
Dec 12, 2016 32.67 32.67 31.91 32.03 1,203,759 +0.20(+0.64%)
Dec 09, 2016 31.87 31.88 31.66 31.83 953,537 +0.08(+0.26%)
Dec 08, 2016 31.65 31.75 31.39 31.74 1,193,206 +0.21(+0.67%)
Dec 07, 2016 31.23 31.56 31.23 31.53 2,130,937 +0.20(+0.63%)
Dec 06, 2016 31.15 31.42 30.98 31.34 2,060,838 -0.02(-0.07%)
Dec 05, 2016 31.38 31.60 31.25 31.36 1,135,803 +0.25(+0.80%)
Dec 02, 2016 30.98 31.25 30.92 31.11 1,377,425 +0.07(+0.22%)
Dec 01, 2016 31.44 31.62 31.01 31.04 4,985,220 +0.06(+0.19%)
Nov 30, 2016 30.44 31.22 30.43 30.98 3,415,641 +1.58(+5.39%)
Nov 29, 2016 29.34 29.55 29.10 29.40 1,974,323 -0.32(-1.07%)
Nov 28, 2016 30.34 30.36 29.71 29.71 1,879,933 -0.48(-1.57%)
Nov 25, 2016 30.19 30.24 30.03 30.19 315,954 -0.16(-0.52%)
Nov 23, 2016 30.35 30.35 30.35 0 +0.14(+0.47%)
Nov 22, 2016 30.21 30.37 29.84 30.20 2,387,711 -0.02(-0.05%)
Nov 21, 2016 29.93 30.25 29.93 30.22 2,001,595 +0.68(+2.30%)
Nov 18, 2016 29.53 29.68 29.36 29.54 1,305,953 +0.14(+0.49%)
Nov 17, 2016 29.80 30.01 29.32 29.40 1,247,501 -0.20(-0.66%)
Nov 16, 2016 29.71 29.91 29.49 29.59 1,098,150 -0.21(-0.71%)
Nov 15, 2016 29.22 29.80 29.22 29.80 2,411,411 +0.79(+2.73%)
Nov 14, 2016 28.76 29.01 28.58 29.01 1,080,350 +0.14(+0.47%)
Nov 11, 2016 29.20 29.21 28.61 28.88 1,992,936 -0.45(-1.52%)
Nov 10, 2016 29.27 29.57 29.11 29.32 2,765,509 +0.04(+0.13%)
Nov 09, 2016 28.85 29.43 28.53 29.28 2,663,649 +0.55(+1.92%)
Nov 08, 2016 28.58 28.91 28.52 28.73 1,305,749 +0.06(+0.21%)
Nov 07, 2016 28.43 28.70 28.43 28.67 1,340,407 +0.58(+2.07%)
Nov 04, 2016 28.16 28.34 27.90 28.09 2,008,504 -0.14(-0.48%)
Nov 03, 2016 28.14 28.31 27.99 28.23 1,374,529 +0.13(+0.46%)
Nov 02, 2016 28.18 28.27 27.79 28.10 1,802,954 -0.31(-1.09%)
Nov 01, 2016 28.59 28.72 28.12 28.41 5,036,970 +0.03(+0.11%)
Oct 31, 2016 28.68 28.79 28.36 28.38 1,120,860 -0.38(-1.34%)
Oct 28, 2016 28.88 29.25 28.61 28.76 1,598,856 -0.17(-0.57%)
Oct 27, 2016 29.16 29.22 28.92 28.93 1,262,341 -0.10(-0.34%)
Oct 26, 2016 28.70 29.16 28.67 29.03 1,354,859 +0.06(+0.21%)
Oct 25, 2016 29.16 29.45 28.95 28.97 1,155,799 -0.19(-0.65%)
Oct 24, 2016 29.28 29.35 28.86 29.16 849,794 -0.09(-0.31%)
Oct 21, 2016 29.23 29.30 29.07 29.25 1,041,362 -0.20(-0.69%)
Oct 20, 2016 29.17 29.55 29.15 29.45 1,001,739 -0.06(-0.20%)
Oct 19, 2016 29.27 29.70 29.27 29.51 1,159,252 +0.46(+1.58%)
Oct 18, 2016 29.23 29.30 28.95 29.05 1,061,123 +0.08(+0.29%)
Oct 17, 2016 29.11 29.19 28.82 28.97 1,196,296 -0.13(-0.44%)
Oct 14, 2016 29.42 29.51 29.07 29.10 1,165,303 -0.16(-0.54%)
Oct 13, 2016 29.22 29.40 28.88 29.25 1,238,618 -0.17(-0.56%)
Oct 12, 2016 29.43 29.53 29.19 29.42 1,343,757 -0.12(-0.41%)
Oct 11, 2016 29.83 29.85 29.41 29.54 1,187,736 -0.37(-1.24%)
Oct 10, 2016 29.65 30.02 29.63 29.91 846,720 +0.48(+1.64%)
Oct 07, 2016 29.58 29.71 29.34 29.43 1,569,925 -0.14(-0.48%)
Oct 06, 2016 29.59 29.74 29.32 29.57 1,021,985 +0.05(+0.15%)
Oct 05, 2016 29.34 29.65 29.34 29.53 1,314,013 +0.42(+1.45%)
Oct 04, 2016 29.41 29.50 28.97 29.10 1,609,459 -0.27(-0.92%)
Oct 03, 2016 29.44 29.50 29.16 29.37 2,223,153 -0.05(-0.15%)
Sep 30, 2016 29.23 29.59 29.06 29.42 1,892,022 +0.37(+1.27%)
Sep 29, 2016 29.02 29.34 28.79 29.05 3,076,723 +0.00(+0.00%)
Sep 28, 2016 27.93 29.08 27.73 29.05 3,555,769 +1.24(+4.48%)
Sep 27, 2016 27.72 27.86 27.50 27.81 1,225,369 -0.16(-0.57%)
Sep 26, 2016 28.17 28.33 27.94 27.96 1,228,934 -0.12(-0.42%)
Sep 23, 2016 28.36 28.59 27.94 28.08 1,665,857 -0.38(-1.34%)
Sep 22, 2016 28.74 28.82 28.44 28.46 995,807 +0.08(+0.29%)
Sep 21, 2016 28.06 28.40 27.97 28.38 1,663,735 +0.62(+2.22%)
Sep 20, 2016 28.03 28.15 27.77 27.77 1,575,423 -0.26(-0.91%)
Sep 19, 2016 28.30 28.32 28.01 28.02 1,360,133 -0.01(-0.05%)
Sep 16, 2016 27.94 28.13 27.90 28.04 1,218,785 -0.23(-0.82%)
Sep 15, 2016 28.08 28.47 28.00 28.27 1,551,346 +0.32(+1.13%)
Sep 14, 2016 28.23 28.58 27.87 27.95 2,759,345 -0.34(-1.19%)
Sep 13, 2016 28.78 28.78 28.21 28.29 3,737,524 -0.86(-2.96%)
Sep 12, 2016 28.67 29.28 28.64 29.15 2,576,210 +0.27(+0.94%)
Sep 09, 2016 29.51 29.57 28.88 28.88 2,027,015 -0.89(-3.00%)
Sep 08, 2016 29.44 29.82 29.29 29.78 1,699,253 +0.51(+1.74%)
Sep 07, 2016 29.22 29.32 29.11 29.27 1,575,619 +0.12(+0.41%)
Sep 06, 2016 28.79 29.17 28.76 29.15 1,672,153 +0.42(+1.46%)
Sep 02, 2016 28.64 28.73 28.73 28.73 992,852 +0.31(+1.08%)
Sep 01, 2016 28.37 28.49 28.20 28.42 1,312,731 -0.07(-0.24%)
Aug 31, 2016 28.76 28.80 28.34 28.49 2,001,591 -0.43(-1.50%)
Aug 30, 2016 29.07 29.21 28.83 28.92 789,464 -0.12(-0.41%)
Aug 29, 2016 28.75 29.06 28.75 29.04 646,648 +0.20(+0.70%)
Aug 26, 2016 28.95 29.22 28.72 28.84 2,004,568 -0.10(-0.34%)
Aug 25, 2016 28.99 29.07 28.84 28.94 903,624 -0.08(-0.26%)
Aug 24, 2016 29.00 29.15 28.94 29.01 1,208,662 -0.11(-0.36%)
Aug 23, 2016 28.96 29.21 28.86 29.12 1,182,586 +0.14(+0.49%)
Aug 22, 2016 29.00 29.06 28.79 28.97 1,424,899 -0.30(-1.03%)
Aug 19, 2016 29.42 29.43 29.16 29.27 1,102,532 -0.23(-0.79%)
Aug 18, 2016 29.06 29.51 29.04 29.51 1,281,613 +0.55(+1.89%)
Aug 17, 2016 28.75 28.98 28.70 28.96 1,867,499 +0.07(+0.23%)
Aug 16, 2016 28.87 28.97 28.62 28.89 1,044,618 +0.04(+0.16%)
Aug 15, 2016 28.76 28.91 28.70 28.85 1,023,573 +0.23(+0.81%)
Aug 12, 2016 28.51 28.70 28.42 28.61 1,058,190 +0.16(+0.55%)
Aug 11, 2016 28.17 28.57 28.11 28.46 1,270,475 +0.41(+1.44%)
Aug 10, 2016 28.45 28.51 28.01 28.05 1,863,969 -0.35(-1.24%)
Aug 09, 2016 28.64 28.64 28.30 28.40 1,728,549 -0.17(-0.60%)
Aug 08, 2016 28.20 28.73 28.20 28.58 1,899,719 +0.41(+1.44%)
Aug 05, 2016 27.98 28.20 27.89 28.17 1,386,529 +0.25(+0.89%)
Aug 04, 2016 27.86 28.11 27.77 27.92 1,328,115 -0.04(-0.16%)
Aug 03, 2016 27.43 27.97 27.35 27.97 2,194,691 +0.55(+2.00%)
Aug 02, 2016 27.36 27.59 26.96 27.42 2,648,957 +0.22(+0.80%)
Aug 01, 2016 27.81 27.92 27.12 27.20 6,127,168 -0.95(-3.36%)
Jul 29, 2016 27.59 28.18 27.45 28.15 2,178,323 +0.20(+0.72%)
Jul 28, 2016 27.93 28.10 27.77 27.95 2,376,013 -0.04(-0.13%)
Jul 27, 2016 28.33 28.52 27.88 27.98 2,561,871 -0.32(-1.11%)
Jul 26, 2016 28.10 28.31 27.98 28.30 2,248,175 +0.15(+0.53%)
Jul 25, 2016 28.58 28.58 28.07 28.15 2,414,601 -0.59(-2.06%)
Jul 22, 2016 28.65 28.79 28.57 28.74 1,394,833 +0.09(+0.31%)
Jul 21, 2016 28.88 29.12 28.58 28.65 1,627,220 -0.27(-0.93%)
Jul 20, 2016 28.88 29.07 28.64 28.92 2,158,873 -0.03(-0.10%)
Jul 19, 2016 29.05 29.11 28.88 28.95 695,669 -0.20(-0.67%)
Jul 18, 2016 29.03 29.16 28.86 29.15 972,930 -0.01(-0.03%)
Jul 15, 2016 29.39 29.39 29.04 29.15 1,352,449 -0.01(-0.05%)
Jul 14, 2016 29.10 29.31 29.08 29.17 1,745,612 +0.13(+0.46%)
Jul 13, 2016 29.19 29.34 28.76 29.03 2,409,382 -0.25(-0.85%)
Jul 12, 2016 28.97 29.39 28.94 29.28 2,004,637 +0.72(+2.52%)
Jul 11, 2016 28.62 28.79 28.55 28.56 1,496,802 +0.02(+0.08%)
Jul 08, 2016 28.46 28.61 28.16 28.54 1,790,997 +0.38(+1.36%)
Jul 07, 2016 28.61 28.78 27.98 28.16 4,551,488 -0.32(-1.11%)
Jul 06, 2016 28.19 28.49 27.99 28.47 3,066,095 +0.15(+0.53%)
Jul 05, 2016 28.55 28.63 28.03 28.32 3,347,706 -0.61(-2.10%)
Jul 01, 2016 28.72 28.93 28.93 28.93 2,651,252 +0.16(+0.55%)
Jun 30, 2016 28.39 28.77 28.34 28.77 2,990,636 +0.23(+0.81%)
Jun 29, 2016 28.16 28.67 28.15 28.54 1,994,933 +0.59(+2.12%)
Jun 28, 2016 27.65 27.95 27.55 27.95 2,218,732 +0.77(+2.84%)
Jun 27, 2016 27.72 27.72 26.99 27.17 3,187,936 -0.78(-2.79%)
Jun 24, 2016 27.97 28.43 27.88 27.95 2,142,283 -1.08(-3.72%)
Jun 23, 2016 28.81 29.03 28.74 29.03 1,051,708 +0.48(+1.68%)
Jun 22, 2016 28.81 28.85 28.54 28.55 1,784,802 -0.16(-0.55%)
Jun 21, 2016 28.32 28.78 28.25 28.71 1,929,358 +0.29(+1.03%)
Jun 20, 2016 28.53 28.65 28.40 28.42 1,499,315 +0.24(+0.85%)
Jun 17, 2016 28.05 28.23 28.02 28.18 1,937,390 +0.28(+1.02%)
Jun 16, 2016 27.72 27.94 27.35 27.90 2,224,983 -0.10(-0.35%)
Jun 15, 2016 27.96 28.34 27.82 27.99 2,000,386 -0.07(-0.24%)
Jun 14, 2016 27.96 28.22 27.77 28.06 1,897,771 -0.04(-0.16%)
Jun 13, 2016 27.99 28.47 27.99 28.11 2,086,176 -0.09(-0.32%)
Jun 10, 2016 28.56 28.67 28.14 28.20 1,822,525 -0.65(-2.25%)
Jun 09, 2016 28.69 28.93 28.65 28.84 1,396,200 -0.16(-0.54%)
Jun 08, 2016 29.25 29.35 28.91 29.00 1,623,962 -0.05(-0.18%)
Jun 07, 2016 28.56 29.11 28.52 29.05 2,220,565 +0.61(+2.15%)
Jun 06, 2016 28.07 28.45 28.01 28.44 1,806,684 +0.62(+2.22%)
Jun 03, 2016 27.93 28.04 27.63 27.82 2,159,607 -0.07(-0.24%)
Jun 02, 2016 27.71 27.90 27.58 27.89 2,336,382 -0.08(-0.29%)
Jun 01, 2016 27.73 28.02 27.55 27.97 3,476,317 +0.04(+0.16%)
May 31, 2016 28.07 28.34 27.81 27.93 2,247,514 -0.16(-0.56%)
May 27, 2016 27.99 28.08 28.08 28.08 2,476,287 +0.05(+0.19%)
May 26, 2016 28.34 28.40 27.96 28.03 2,914,835 -0.13(-0.48%)
May 25, 2016 27.83 28.20 27.83 28.17 2,041,155 +0.45(+1.64%)
May 24, 2016 27.73 27.86 27.55 27.71 1,613,517 +0.12(+0.43%)
May 23, 2016 27.51 27.69 27.38 27.59 1,396,255 -0.06(-0.22%)
May 20, 2016 27.61 27.71 27.41 27.65 1,735,377 +0.16(+0.57%)
May 19, 2016 27.23 27.54 26.96 27.49 2,147,750 +0.03(+0.11%)
May 18, 2016 27.79 27.84 27.31 27.46 2,359,492 -0.31(-1.10%)
May 17, 2016 27.61 27.98 27.56 27.77 2,146,367 +0.12(+0.43%)
May 16, 2016 27.61 27.73 27.47 27.65 2,200,967 +0.48(+1.76%)
May 13, 2016 27.41 27.61 27.13 27.17 3,992,882 -0.37(-1.33%)
May 12, 2016 27.74 27.90 27.34 27.54 2,219,638 +0.09(+0.33%)
May 11, 2016 27.32 27.69 27.10 27.45 1,912,656 +0.06(+0.22%)
May 10, 2016 26.99 27.39 26.99 27.39 1,749,851 +0.50(+1.86%)
May 09, 2016 27.20 27.20 26.54 26.89 2,635,139 -0.39(-1.42%)
May 06, 2016 27.14 27.60 27.08 27.28 2,304,762 -0.05(-0.19%)
May 05, 2016 27.55 27.74 27.10 27.33 2,762,329 +0.19(+0.71%)
May 04, 2016 27.58 27.76 27.02 27.14 2,930,668 -0.42(-1.52%)
May 03, 2016 28.02 28.02 27.40 27.55 2,798,183 -0.69(-2.43%)
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.