US Energy Ishares ETF (NY: IYE )

49.35 +0.45 (+0.92%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 29.48 29.93 29.40 29.43 911,216 +0.21(+0.71%)
Oct 30, 2018 28.51 29.28 28.45 29.22 1,545,133 +0.67(+2.34%)
Oct 29, 2018 29.35 29.40 28.20 28.56 1,518,622 -0.62(-2.12%)
Oct 26, 2018 29.14 29.55 28.70 29.18 1,675,835 -0.22(-0.76%)
Oct 25, 2018 29.41 29.71 29.21 29.40 948,031 +0.33(+1.15%)
Oct 24, 2018 30.43 30.44 29.05 29.06 1,118,348 -1.21(-3.99%)
Oct 23, 2018 30.61 30.61 29.86 30.27 1,400,791 -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 31.50 485,696 -0.25(-0.78%)
Oct 18, 2018 31.66 32.05 31.57 31.74 610,436 -0.19(-0.60%)
Oct 17, 2018 32.07 32.19 31.69 31.93 572,491 -0.25(-0.79%)
Oct 16, 2018 31.98 32.23 31.86 32.19 502,647 +0.31(+0.97%)
Oct 15, 2018 32.10 32.23 31.88 31.88 829,196 -0.20(-0.62%)
Oct 12, 2018 32.30 32.42 31.61 32.08 1,035,959 +0.13(+0.40%)
Oct 11, 2018 32.71 32.81 31.77 31.95 2,801,301 -1.00(-3.04%)
Oct 10, 2018 34.25 34.28 32.95 32.95 1,281,168 -1.26(-3.67%)
Oct 09, 2018 34.00 34.44 33.85 34.20 750,932 +0.32(+0.94%)
Oct 08, 2018 33.70 33.93 33.51 33.89 1,135,722 -0.01(-0.02%)
Oct 05, 2018 33.88 34.03 33.69 33.89 787,258 -0.04(-0.12%)
Oct 04, 2018 34.01 34.19 33.73 33.93 665,646 -0.21(-0.63%)
Oct 03, 2018 33.96 34.21 33.85 34.15 968,392 +0.32(+0.94%)
Oct 02, 2018 33.82 33.93 33.58 33.83 453,482 +0.02(+0.05%)
Oct 01, 2018 33.47 33.91 33.47 33.82 1,455,509 +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 33.39 358,228 +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 33.71 511,458 +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 33.00 362,608 +0.21(+0.63%)
Sep 20, 2018 32.92 33.03 32.76 32.80 457,920 +0.02(+0.05%)
Sep 19, 2018 32.62 32.90 32.62 32.78 333,389 +0.14(+0.44%)
Sep 18, 2018 32.56 32.84 32.56 32.64 498,302 +0.27(+0.83%)
Sep 17, 2018 32.44 32.62 32.32 32.37 360,055 +0.01(+0.02%)
Sep 14, 2018 32.17 32.48 32.17 32.36 613,459 +0.18(+0.56%)
Sep 13, 2018 32.15 32.26 31.92 32.18 535,274 -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 32.01 475,738 +0.36(+1.12%)
Sep 10, 2018 31.78 31.94 31.64 31.65 475,716 -0.01(-0.02%)
Sep 07, 2018 31.47 31.72 31.21 31.66 766,223 -0.01(-0.02%)
Sep 06, 2018 32.20 32.27 31.59 31.67 656,581 -0.64(-1.98%)
Sep 05, 2018 32.18 32.32 31.87 32.31 727,304 -0.05(-0.15%)
Sep 04, 2018 32.58 32.64 32.26 32.35 2,147,133 -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 32.70 848,050 -0.10(-0.31%)
Aug 29, 2018 32.65 32.95 32.59 32.81 632,744 +0.21(+0.65%)
Aug 28, 2018 32.77 32.95 32.56 32.59 655,088 -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 32.52 481,452 +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 32.05 506,837 +0.21(+0.67%)
Aug 20, 2018 31.60 31.94 31.60 31.83 445,748 +0.21(+0.67%)
Aug 17, 2018 31.60 31.69 31.49 31.62 540,431 +0.09(+0.28%)
Aug 16, 2018 31.43 31.69 31.42 31.53 554,105 +0.25(+0.81%)
Aug 15, 2018 32.14 32.14 31.20 31.28 1,129,884 -1.18(-3.63%)
Aug 14, 2018 32.58 32.66 32.32 32.46 532,258 +0.11(+0.34%)
Aug 13, 2018 32.73 32.82 32.33 32.35 568,925 -0.42(-1.28%)
Aug 10, 2018 32.55 32.79 32.48 32.77 575,616 +0.17(+0.53%)
Aug 09, 2018 32.88 32.96 32.55 32.59 462,174 -0.30(-0.91%)
Aug 08, 2018 32.93 33.02 32.54 32.89 596,827 -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 32.92 597,382 +0.13(+0.41%)
Aug 03, 2018 32.88 32.94 32.61 32.78 422,853 -0.17(-0.50%)
Aug 02, 2018 32.80 33.00 32.64 32.95 652,784 -0.14(-0.43%)
Aug 01, 2018 33.21 33.22 32.89 33.09 561,201 -0.42(-1.25%)
Jul 31, 2018 33.61 33.74 33.43 33.51 599,094 -0.10(-0.31%)
Jul 30, 2018 33.52 33.70 33.48 33.61 408,232 +0.33(+1.00%)
Jul 27, 2018 33.09 33.48 33.09 33.28 402,096 -0.21(-0.64%)
Jul 26, 2018 33.22 33.55 33.18 33.49 475,571 +0.32(+0.95%)
Jul 25, 2018 32.91 33.22 32.78 33.18 390,217 +0.28(+0.86%)
Jul 24, 2018 32.63 33.10 32.63 32.89 418,432 +0.40(+1.24%)
Jul 23, 2018 32.70 32.73 32.44 32.49 407,431 -0.16(-0.48%)
Jul 20, 2018 32.75 32.84 32.54 32.65 443,118 -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 32.74 572,023 +0.02(+0.05%)
Jul 17, 2018 32.76 32.90 32.54 32.73 428,476 -0.12(-0.36%)
Jul 16, 2018 32.90 33.06 32.56 32.84 567,210 -0.42(-1.26%)
Jul 13, 2018 33.14 33.46 33.07 33.26 531,062 +0.17(+0.53%)
Jul 12, 2018 33.21 33.27 32.84 33.09 730,354 +0.06(+0.19%)
Jul 11, 2018 33.48 33.67 32.81 33.03 724,921 -0.74(-2.20%)
Jul 10, 2018 33.79 34.05 33.67 33.77 686,625 +0.24(+0.71%)
Jul 09, 2018 33.22 33.59 33.20 33.53 505,889 +0.50(+1.51%)
Jul 06, 2018 32.58 33.13 32.56 33.03 469,494 +0.25(+0.75%)
Jul 05, 2018 33.11 32.69 32.79 730,275 -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 2,161,637 -0.55(-1.67%)
Jun 29, 2018 33.46 33.14 923,526 +0.23(+0.70%)
Jun 28, 2018 33.02 33.10 32.66 32.91 688,525 -0.06(-0.17%)
Jun 27, 2018 32.74 33.37 32.74 32.96 1,385,079 +0.43(+1.34%)
Jun 26, 2018 32.13 32.62 32.03 32.53 784,585 +0.51(+1.59%)
Jun 25, 2018 32.68 32.71 31.87 32.02 1,261,036 -0.76(-2.32%)
Jun 22, 2018 32.74 33.10 32.74 32.78 1,083,113 +0.77(+2.40%)
Jun 21, 2018 32.45 32.46 31.92 32.01 1,018,829 -0.67(-2.04%)
Jun 20, 2018 32.68 32.74 32.39 32.68 466,125 +0.20(+0.63%)
Jun 19, 2018 32.13 32.59 32.07 32.48 851,320 -0.06(-0.19%)
Jun 18, 2018 32.07 32.75 32.07 32.54 1,711,469 +0.39(+1.22%)
Jun 15, 2018 32.87 32.12 32.15 1,091,124 -0.72(-2.20%)
Jun 14, 2018 33.08 33.16 32.84 32.87 481,473 -0.09(-0.29%)
Jun 13, 2018 33.00 33.16 32.83 32.96 629,375 -0.13(-0.38%)
Jun 12, 2018 33.32 33.44 33.01 33.09 547,298 -0.23(-0.68%)
Jun 11, 2018 33.18 33.50 33.10 33.32 531,951 +0.10(+0.31%)
Jun 08, 2018 33.36 33.39 32.98 33.21 624,820 -0.06(-0.19%)
Jun 07, 2018 32.94 33.45 32.94 33.28 541,357 +0.53(+1.63%)
Jun 06, 2018 32.47 32.74 624,867 +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 32.68 787,501 -0.34(-1.02%)
Jun 01, 2018 33.05 33.26 32.83 33.02 666,871 +0.12(+0.36%)
May 31, 2018 32.92 33.32 32.84 32.90 826,461 -0.29(-0.88%)
May 30, 2018 32.40 33.29 32.38 33.19 1,167,891 +1.04(+3.22%)
May 29, 2018 31.97 32.34 31.87 32.15 1,147,030 -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 33.07 694,748 -0.57(-1.68%)
May 23, 2018 33.43 33.66 33.17 33.64 890,730 -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 33.78 520,533 -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 33.36 697,425 +0.00(+0.00%)
May 14, 2018 33.22 33.47 33.22 33.36 496,862 +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 32.87 564,777 +0.64(+1.97%)
May 08, 2018 31.91 32.23 31.38 32.23 2,266,377 +0.30(+0.93%)
May 07, 2018 32.11 32.62 31.88 31.93 502,060 +0.08(+0.25%)
May 04, 2018 31.58 31.96 31.47 31.85 424,330 +0.21(+0.67%)
May 03, 2018 31.59 31.71 31.27 31.64 782,727 -0.11(-0.35%)
May 02, 2018 31.47 32.01 31.47 31.75 339,579 +0.15(+0.47%)
May 01, 2018 31.63 31.63 31.23 31.60 370,279 -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 31.81 435,061 -0.37(-1.15%)
Apr 26, 2018 31.81 32.18 31.73 32.18 602,139 +0.46(+1.46%)
Apr 25, 2018 31.41 31.74 31.15 31.71 371,683 +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 1,056,802 +0.19(+0.60%)
Apr 20, 2018 31.66 31.70 31.41 31.60 1,744,987 -0.18(-0.57%)
Apr 19, 2018 31.78 32.00 31.57 31.78 588,784 +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 31.22 369,570 +0.15(+0.48%)
Apr 16, 2018 30.86 31.20 30.69 31.07 490,271 +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 30.41 597,804 -0.02(-0.05%)
Apr 11, 2018 30.02 30.50 30.00 30.43 1,610,223 +0.34(+1.12%)
Apr 10, 2018 29.54 30.32 29.54 30.09 912,470 +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 28.98 570,061 -0.57(-1.94%)
Apr 05, 2018 29.08 29.73 29.07 29.55 835,774 +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 1,237,880 +0.60(+2.13%)
Apr 02, 2018 28.92 28.99 27.96 28.43 1,022,588 -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 28.98 438,941 -0.31(-1.05%)
Mar 26, 2018 29.10 29.31 28.74 29.29 277,709 +0.51(+1.77%)
Mar 23, 2018 29.11 29.43 28.70 28.78 429,507 -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 29.55 608,270 +0.79(+2.74%)
Mar 20, 2018 28.68 28.95 28.68 28.76 176,465 +0.25(+0.88%)
Mar 19, 2018 28.88 28.90 28.34 28.51 467,687 -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 28.88 374,000 -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(+1.88%)
Mar 08, 2018 28.79 28.85 28.50 28.70 333,936 -0.02(-0.05%)
Mar 07, 2018 28.95 28.46 28.71 396,150 -0.26(-0.89%)
Mar 06, 2018 29.12 29.23 28.83 28.97 189,202 +0.00(+0.00%)
Mar 05, 2018 28.46 29.05 28.46 28.97 593,023 +0.34(+1.17%)
Mar 02, 2018 28.26 28.72 28.03 28.63 989,432 +0.19(+0.66%)
Mar 01, 2018 28.44 28.88 28.25 28.45 3,009,293 -0.04(-0.14%)
Feb 28, 2018 29.29 29.37 28.49 28.49 593,187 -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 2,974,979 +0.16(+0.56%)
Feb 23, 2018 28.88 29.41 28.85 29.40 524,020 +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 28.91 469,349 -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 29.13 735,932 -0.06(-0.21%)
Feb 14, 2018 28.47 29.27 28.38 29.19 1,016,049 +0.44(+1.52%)
Feb 13, 2018 28.70 28.86 28.61 28.76 1,041,073 -0.12(-0.43%)
Feb 12, 2018 28.78 29.16 28.64 28.88 2,281,015 +0.51(+1.79%)
Feb 09, 2018 28.69 28.74 27.43 28.38 2,022,334 -0.02(-0.05%)
Feb 08, 2018 29.34 29.46 28.38 28.39 1,400,942 -0.92(-3.14%)
Feb 07, 2018 29.90 30.07 29.30 29.31 1,257,861 -0.51(-1.73%)
Feb 06, 2018 29.01 30.04 28.99 29.83 1,785,381 +0.19(+0.66%)
Feb 05, 2018 30.43 30.76 29.14 29.63 1,328,852 -1.22(-3.97%)
Feb 02, 2018 31.65 31.68 30.70 30.86 1,388,608 -1.38(-4.28%)
Feb 01, 2018 31.92 32.24 31.77 32.24 745,189 +0.35(+1.10%)
Jan 31, 2018 31.90 31.99 31.66 31.89 735,476 +0.03(+0.10%)
Jan 30, 2018 32.26 32.30 31.83 31.85 626,829 -0.69(-2.11%)
Jan 29, 2018 32.87 33.02 32.51 32.54 448,738 -0.51(-1.56%)
Jan 26, 2018 32.94 33.11 32.88 33.05 472,392 +0.20(+0.59%)
Jan 25, 2018 33.26 33.27 32.82 32.86 882,432 -0.29(-0.87%)
Jan 24, 2018 33.29 33.43 33.03 33.15 661,685 -0.10(-0.30%)
Jan 23, 2018 33.28 33.37 33.05 33.25 973,374 -0.03(-0.09%)
Jan 22, 2018 32.64 33.28 32.64 33.28 1,087,307 +0.69(+2.13%)
Jan 19, 2018 32.57 32.59 32.38 32.59 820,218 -0.03(-0.10%)
Jan 18, 2018 32.75 32.84 32.57 32.62 710,260 -0.27(-0.81%)
Jan 17, 2018 32.76 33.05 32.52 32.88 1,278,128 +0.26(+0.79%)
Jan 16, 2018 33.09 33.15 32.58 32.63 1,132,951 -0.42(-1.27%)
Jan 12, 2018 33.05 33.05 33.05 0 +0.28(+0.86%)
Jan 11, 2018 32.22 32.89 32.11 32.77 681,908 +0.66(+2.04%)
Jan 10, 2018 32.09 32.11 457,788 -0.05(-0.15%)
Jan 09, 2018 32.27 32.31 32.10 32.16 497,099 -0.09(-0.29%)
Jan 08, 2018 32.05 32.27 31.95 32.25 744,169 +0.19(+0.61%)
Jan 05, 2018 32.01 32.07 31.78 32.06 672,123 -0.02(-0.07%)
Jan 04, 2018 31.90 32.10 31.75 32.08 587,156 +0.18(+0.56%)
Jan 03, 2018 31.52 31.97 31.46 31.90 835,017 +0.46(+1.46%)
Jan 02, 2018 31.05 31.46 30.98 31.44 2,364,485 +0.52(+1.69%)
Dec 29, 2017 30.92 30.92 30.92 0 -0.07(-0.23%)
Dec 28, 2017 30.93 31.01 30.90 30.99 266,170 +0.06(+0.20%)
Dec 27, 2017 31.04 31.07 30.89 30.93 1,352,390 -0.14(-0.45%)
Dec 26, 2017 30.86 31.10 30.81 31.07 233,044 +0.28(+0.91%)
Dec 22, 2017 30.79 30.88 30.59 30.79 417,099 +0.08(+0.25%)
Dec 21, 2017 30.03 30.77 30.03 30.71 1,320,183 +0.66(+2.21%)
Dec 20, 2017 29.76 30.08 29.62 30.04 366,430 +0.44(+1.50%)
Dec 19, 2017 29.71 29.80 29.58 29.60 433,389 +0.02(+0.08%)
Dec 18, 2017 29.40 29.73 29.40 29.58 306,781 +0.24(+0.82%)
Dec 15, 2017 29.55 29.57 29.30 29.34 964,108 -0.04(-0.13%)
Dec 14, 2017 29.41 29.61 29.37 29.37 305,851 -0.13(-0.45%)
Dec 13, 2017 29.55 29.60 29.45 29.51 361,546 -0.05(-0.16%)
Dec 12, 2017 29.70 29.78 29.53 29.55 438,720 -0.12(-0.39%)
Dec 11, 2017 29.45 29.79 29.45 29.67 441,412 +0.26(+0.87%)
Dec 08, 2017 29.31 29.44 29.18 29.41 221,892 +0.24(+0.82%)
Dec 07, 2017 29.06 29.18 28.98 29.17 330,292 +0.13(+0.45%)
Dec 06, 2017 29.36 29.37 29.01 29.04 459,521 -0.41(-1.40%)
Dec 05, 2017 29.62 29.69 29.42 29.45 401,228 -0.16(-0.52%)
Dec 04, 2017 29.60 30.06 29.57 29.61 537,099 -0.03(-0.10%)
Dec 01, 2017 29.51 29.82 29.51 29.64 666,686 +0.26(+0.87%)
Nov 30, 2017 28.99 29.41 28.99 29.38 1,071,658 +0.50(+1.72%)
Nov 29, 2017 28.71 28.95 28.67 28.89 418,834 +0.13(+0.46%)
Nov 28, 2017 28.54 28.79 28.54 28.75 250,729 +0.22(+0.79%)
Nov 27, 2017 28.70 28.74 28.50 28.53 621,951 -0.32(-1.10%)
Nov 24, 2017 28.88 28.95 28.85 28.85 90,088 +0.06(+0.22%)
Nov 22, 2017 28.80 28.88 28.76 28.78 349,698 +0.16(+0.57%)
Nov 21, 2017 28.67 28.80 28.58 28.62 335,499 +0.04(+0.14%)
Nov 20, 2017 28.59 28.63 28.44 28.58 354,577 -0.05(-0.19%)
Nov 17, 2017 28.53 28.70 28.50 28.64 362,189 +0.16(+0.54%)
Nov 16, 2017 28.52 28.59 28.41 28.48 1,475,472 -0.10(-0.35%)
Nov 15, 2017 28.63 28.75 28.49 28.58 752,018 -0.33(-1.13%)
Nov 14, 2017 29.26 29.31 28.89 28.91 758,886 -0.51(-1.74%)
Nov 13, 2017 29.51 29.64 29.39 29.42 230,461 -0.19(-0.65%)
Nov 10, 2017 29.70 29.73 29.40 29.61 442,310 -0.13(-0.44%)
Nov 09, 2017 29.59 29.80 29.51 29.75 442,674 +0.10(+0.34%)
Nov 08, 2017 29.69 29.81 29.48 29.65 401,352 -0.14(-0.47%)
Nov 07, 2017 29.86 29.92 29.65 29.79 203,922 -0.07(-0.23%)
Nov 06, 2017 29.26 29.88 29.26 29.86 673,472 +0.68(+2.34%)
Nov 03, 2017 29.00 29.28 29.00 29.17 353,953 +0.13(+0.45%)
Nov 02, 2017 29.08 29.21 28.88 29.04 229,573 -0.09(-0.32%)
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.