US Energy Ishares ETF (NY: IYE )

19.81 USD -0.90 (-4.35%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.22 15.40 15.03 15.37 2,956,000 +0.03(+0.20%)
Oct 29, 2020 14.74 15.38 14.52 15.34 2,874,505 +0.45(+3.02%)
Oct 28, 2020 15.13 15.25 14.83 14.89 3,728,094 -0.62(-4.00%)
Oct 27, 2020 15.73 15.73 15.48 15.51 1,120,423 -0.21(-1.34%)
Oct 26, 2020 16.00 16.05 15.55 15.72 2,028,065 -0.55(-3.38%)
Oct 23, 2020 16.43 16.54 16.10 16.27 2,104,900 -0.08(-0.49%)
Oct 22, 2020 15.73 16.38 15.66 16.35 1,762,955 +0.64(+4.07%)
Oct 21, 2020 15.94 16.03 15.71 15.71 1,655,690 -0.33(-2.06%)
Oct 20, 2020 15.94 16.16 15.83 16.04 1,921,925 +0.21(+1.33%)
Oct 19, 2020 16.25 16.32 15.82 15.83 1,839,112 -0.35(-2.16%)
Oct 16, 2020 16.47 16.49 16.15 16.18 1,575,300 -0.34(-2.06%)
Oct 15, 2020 16.05 16.54 15.91 16.52 1,681,844 +0.20(+1.23%)
Oct 14, 2020 16.30 16.71 16.28 16.32 1,152,515 +0.06(+0.37%)
Oct 13, 2020 16.51 16.61 16.23 16.26 1,100,001 -0.24(-1.45%)
Oct 12, 2020 16.44 16.56 16.25 16.50 1,045,961 +0.04(+0.24%)
Oct 09, 2020 16.89 16.89 16.43 16.46 1,623,800 -0.24(-1.44%)
Oct 08, 2020 16.25 16.72 16.17 16.70 1,593,308 +0.60(+3.73%)
Oct 07, 2020 15.96 16.15 15.80 16.10 1,086,537 +0.23(+1.45%)
Oct 06, 2020 16.33 16.43 15.83 15.87 2,172,080 -0.24(-1.49%)
Oct 05, 2020 15.80 16.12 15.74 16.11 1,797,836 +0.48(+3.07%)
Oct 02, 2020 15.09 15.76 15.04 15.63 2,299,100 +0.17(+1.10%)
Oct 01, 2020 15.79 15.85 15.39 15.46 1,630,394 -0.50(-3.13%)
Sep 30, 2020 16.12 16.27 15.87 15.96 1,551,234 -0.05(-0.31%)
Sep 29, 2020 16.40 16.43 15.85 16.01 1,408,172 -0.43(-2.62%)
Sep 28, 2020 16.37 16.62 16.34 16.44 1,779,874 +0.38(+2.37%)
Sep 25, 2020 15.92 16.18 15.81 16.06 1,601,300 +0.00(+0.00%)
Sep 24, 2020 15.98 16.35 15.72 16.06 2,107,365 +0.01(+0.06%)
Sep 23, 2020 16.85 16.94 16.04 16.05 1,689,767 -1.03(-6.03%)
Sep 22, 2020 17.24 17.54 17.06 17.08 894,957 -0.16(-0.93%)
Sep 21, 2020 17.39 17.42 16.97 17.24 1,526,063 -0.57(-3.20%)
Sep 18, 2020 17.97 18.04 17.65 17.81 1,128,700 -0.23(-1.27%)
Sep 17, 2020 17.74 18.04 17.54 18.04 1,232,922 +0.02(+0.11%)
Sep 16, 2020 17.50 18.26 17.34 18.02 1,867,373 +0.71(+4.10%)
Sep 15, 2020 17.56 17.73 17.28 17.31 678,212 -0.12(-0.69%)
Sep 14, 2020 17.35 17.60 17.25 17.43 858,113 +0.11(+0.64%)
Sep 11, 2020 17.34 17.43 17.17 17.32 1,205,500 +0.03(+0.17%)
Sep 10, 2020 17.99 18.02 17.28 17.29 2,290,227 -0.64(-3.57%)
Sep 09, 2020 18.02 18.14 17.90 17.93 1,208,626 +0.11(+0.62%)
Sep 08, 2020 18.22 18.26 17.65 17.82 2,514,759 -0.72(-3.88%)
Sep 04, 2020 18.78 18.90 18.30 18.54 1,325,900 -0.08(-0.43%)
Sep 03, 2020 18.72 19.09 18.49 18.62 1,680,577 -0.14(-0.75%)
Sep 02, 2020 18.80 18.96 18.66 18.76 1,120,793 -0.11(-0.58%)
Sep 01, 2020 18.90 18.95 18.65 18.87 646,972 -0.13(-0.68%)
Aug 31, 2020 19.40 19.45 19.00 19.00 605,899 -0.44(-2.26%)
Aug 28, 2020 19.14 19.46 19.06 19.44 707,600 +0.37(+1.94%)
Aug 27, 2020 19.05 19.19 18.85 19.07 1,198,805 +0.03(+0.16%)
Aug 26, 2020 19.45 19.45 19.02 19.04 763,713 -0.42(-2.16%)
Aug 25, 2020 19.83 19.85 19.37 19.46 836,380 -0.27(-1.37%)
Aug 24, 2020 19.31 19.86 19.20 19.73 1,298,504 +0.52(+2.71%)
Aug 21, 2020 19.24 19.30 19.03 19.21 630,400 -0.14(-0.72%)
Aug 20, 2020 19.53 19.60 19.34 19.35 937,093 -0.40(-2.03%)
Aug 19, 2020 20.00 20.07 19.71 19.75 754,206 -0.22(-1.10%)
Aug 18, 2020 20.18 20.37 19.94 19.97 764,600 -0.31(-1.53%)
Aug 17, 2020 20.40 20.40 20.14 20.28 672,435 -0.11(-0.54%)
Aug 14, 2020 20.01 20.40 19.99 20.39 917,100 +0.21(+1.04%)
Aug 13, 2020 20.44 20.57 20.13 20.18 989,136 -0.41(-1.99%)
Aug 12, 2020 20.63 20.79 20.36 20.59 1,055,679 +0.25(+1.23%)
Aug 11, 2020 20.85 21.06 20.26 20.34 1,445,450 -0.09(-0.44%)
Aug 10, 2020 19.96 20.44 19.94 20.43 1,480,200 +0.61(+3.08%)
Aug 07, 2020 19.66 19.86 19.41 19.82 1,364,000 +0.05(+0.25%)
Aug 06, 2020 19.82 19.98 19.70 19.77 1,460,953 -0.15(-0.75%)
Aug 05, 2020 20.07 20.14 19.73 19.92 1,542,370 +0.23(+1.17%)
Aug 04, 2020 19.14 19.74 19.14 19.69 1,803,953 +0.48(+2.50%)
Aug 03, 2020 19.14 19.32 18.99 19.21 2,213,698 +0.06(+0.31%)
Jul 31, 2020 18.94 19.15 18.75 19.15 2,109,200 -0.08(-0.42%)
Jul 30, 2020 19.58 19.58 19.03 19.23 2,633,304 -0.75(-3.75%)
Jul 29, 2020 19.60 19.99 19.51 19.98 1,710,243 +0.42(+2.15%)
Jul 28, 2020 19.78 19.99 19.53 19.56 1,916,263 -0.35(-1.76%)
Jul 27, 2020 19.88 20.01 19.63 19.91 1,600,059 +0.02(+0.10%)
Jul 24, 2020 20.06 20.30 19.84 19.89 1,554,300 -0.14(-0.70%)
Jul 23, 2020 19.93 20.12 19.77 20.03 2,103,946 -0.01(-0.05%)
Jul 22, 2020 20.04 20.08 19.76 20.04 1,361,485 -0.26(-1.28%)
Jul 21, 2020 19.46 20.44 19.46 20.30 3,361,609 +1.16(+6.06%)
Jul 20, 2020 19.43 19.61 19.13 19.14 2,116,441 -0.33(-1.69%)
Jul 17, 2020 19.79 20.04 19.40 19.47 1,672,100 -0.28(-1.42%)
Jul 16, 2020 19.75 20.00 19.48 19.75 1,673,270 -0.11(-0.55%)
Jul 15, 2020 19.90 19.99 19.57 19.86 2,560,396 +0.40(+2.06%)
Jul 14, 2020 18.66 19.49 18.62 19.46 3,325,433 +0.66(+3.51%)
Jul 13, 2020 19.05 19.15 18.67 18.80 2,585,681 -0.11(-0.58%)
Jul 10, 2020 18.28 18.92 18.24 18.91 2,872,800 +0.57(+3.11%)
Jul 09, 2020 19.21 19.24 18.32 18.34 3,059,982 -0.91(-4.73%)
Jul 08, 2020 19.29 19.57 19.10 19.25 2,046,128 -0.02(-0.10%)
Jul 07, 2020 19.60 19.66 19.24 19.27 2,202,850 -0.58(-2.92%)
Jul 06, 2020 20.12 20.28 19.61 19.85 1,683,188 +0.07(+0.35%)
Jul 02, 2020 20.00 20.22 19.73 19.78 1,624,500 +0.26(+1.33%)
Jul 01, 2020 20.09 20.36 19.52 19.52 2,199,165 -0.49(-2.45%)
Jun 30, 2020 19.38 20.14 19.23 20.01 3,452,945 +0.43(+2.20%)
Jun 29, 2020 19.38 19.74 19.27 19.58 3,415,672 +0.30(+1.56%)
Jun 26, 2020 19.91 19.91 19.21 19.28 4,744,600 -0.71(-3.55%)
Jun 25, 2020 19.50 20.09 19.36 19.99 3,772,168 +0.36(+1.83%)
Jun 24, 2020 20.54 20.54 19.52 19.63 3,703,712 -1.17(-5.63%)
Jun 23, 2020 21.06 21.15 20.73 20.80 1,690,462 +0.02(+0.10%)
Jun 22, 2020 20.60 20.84 20.34 20.78 2,237,608 +0.08(+0.39%)
Jun 19, 2020 21.62 21.64 20.67 20.70 3,666,700 -0.31(-1.48%)
Jun 18, 2020 20.55 21.23 20.43 21.01 2,596,176 +0.25(+1.20%)
Jun 17, 2020 21.46 21.46 20.76 20.76 2,565,123 -0.74(-3.44%)
Jun 16, 2020 21.89 21.91 20.90 21.50 3,993,556 +0.61(+2.92%)
Jun 15, 2020 20.00 21.12 19.71 20.89 3,826,795 -0.18(-0.85%)
Jun 12, 2020 21.45 21.59 20.48 21.07 3,539,900 +0.54(+2.63%)
Jun 11, 2020 21.03 21.66 20.46 20.53 4,363,908 -2.12(-9.36%)
Jun 10, 2020 23.62 23.62 22.63 22.65 3,640,212 -1.17(-4.91%)
Jun 09, 2020 23.95 24.03 23.49 23.82 3,158,352 -0.95(-3.84%)
Jun 08, 2020 24.56 24.77 23.98 24.77 4,393,523 +1.10(+4.65%)
Jun 05, 2020 23.03 23.86 23.03 23.67 3,424,200 +1.67(+7.59%)
Jun 04, 2020 21.90 22.07 21.56 22.00 1,955,749 +0.02(+0.09%)
Jun 03, 2020 21.73 22.08 21.64 21.98 2,003,122 +0.64(+3.00%)
Jun 02, 2020 21.02 21.35 20.96 21.34 1,995,249 +0.58(+2.79%)
Jun 01, 2020 20.30 20.86 20.09 20.76 2,001,452 +0.36(+1.76%)
May 29, 2020 20.30 20.54 19.96 20.40 3,757,100 -0.05(-0.24%)
May 28, 2020 21.20 21.20 20.38 20.45 2,928,959 -0.60(-2.85%)
May 27, 2020 21.09 21.23 20.47 21.05 3,345,552 +0.22(+1.06%)
May 26, 2020 20.90 21.02 20.75 20.83 2,535,118 +0.58(+2.86%)
May 22, 2020 20.18 20.26 19.82 20.25 1,937,600 -0.12(-0.59%)
May 21, 2020 20.79 20.82 20.20 20.37 2,576,875 -0.28(-1.36%)
May 20, 2020 20.36 20.72 20.21 20.65 2,976,931 +0.75(+3.77%)
May 19, 2020 20.54 20.54 19.88 19.90 3,468,540 -0.57(-2.78%)
May 18, 2020 19.93 20.60 19.92 20.47 4,447,485 +1.50(+7.91%)
May 15, 2020 19.04 19.40 18.78 18.97 3,781,500 -0.03(-0.16%)
May 14, 2020 18.44 19.17 18.04 19.00 3,885,475 +0.18(+0.96%)
May 13, 2020 19.54 19.57 18.65 18.82 4,093,600 -0.86(-4.37%)
May 12, 2020 20.24 20.27 19.68 19.68 2,560,076 -0.35(-1.75%)
May 11, 2020 20.22 20.31 19.94 20.03 2,498,792 -0.36(-1.77%)
May 08, 2020 19.98 20.40 19.87 20.39 2,155,000 +0.89(+4.56%)
May 07, 2020 19.55 19.89 19.39 19.50 2,295,022 +0.45(+2.36%)
May 06, 2020 19.66 19.78 19.03 19.05 1,433,081 -0.49(-2.51%)
May 05, 2020 20.29 20.49 19.47 19.54 1,183,503 +0.00(+0.00%)
May 04, 2020 18.51 19.56 18.46 19.54 984,077 +0.68(+3.61%)
May 01, 2020 19.65 19.79 18.69 18.86 1,072,600 -1.18(-5.89%)
Apr 30, 2020 20.59 20.59 19.74 20.04 1,480,608 -0.46(-2.24%)
Apr 29, 2020 19.69 20.54 19.69 20.50 1,943,329 +1.42(+7.44%)
Apr 28, 2020 18.98 19.20 18.64 19.08 2,115,464 +0.44(+2.36%)
Apr 27, 2020 18.20 18.78 17.73 18.64 2,556,828 +0.39(+2.14%)
Apr 24, 2020 18.61 18.74 17.98 18.25 1,672,500 +0.01(+0.05%)
Apr 23, 2020 18.20 18.64 18.01 18.24 2,254,039 +0.57(+3.23%)
Apr 22, 2020 17.87 17.93 17.44 17.67 1,941,158 +0.58(+3.39%)
Apr 21, 2020 16.86 17.38 16.60 17.09 4,464,836 -0.26(-1.50%)
Apr 20, 2020 16.91 17.98 16.79 17.35 3,027,052 -0.57(-3.18%)
Apr 17, 2020 16.55 17.94 16.55 17.92 3,097,600 +1.69(+10.41%)
Apr 16, 2020 16.89 16.89 16.21 16.23 1,817,924 -0.67(-3.96%)
Apr 15, 2020 16.96 17.09 16.41 16.90 2,034,376 -0.81(-4.57%)
Apr 14, 2020 17.95 18.12 17.62 17.71 2,125,041 -0.06(-0.34%)
Apr 13, 2020 18.56 18.56 17.51 17.77 2,189,437 -0.05(-0.28%)
Apr 09, 2020 18.79 19.20 17.19 17.82 4,438,200 -0.21(-1.16%)
Apr 08, 2020 17.31 18.05 17.08 18.03 2,674,062 +1.14(+6.75%)
Apr 07, 2020 17.40 17.81 16.84 16.89 3,126,212 +0.36(+2.18%)
Apr 06, 2020 16.08 16.64 15.87 16.53 2,562,841 +0.84(+5.35%)
Apr 03, 2020 16.47 16.53 15.30 15.69 2,337,400 -0.21(-1.32%)
Apr 02, 2020 15.30 16.72 14.95 15.90 3,548,265 +1.32(+9.05%)
Apr 01, 2020 14.85 15.07 14.41 14.58 1,440,556 -0.73(-4.77%)
Mar 31, 2020 15.54 15.81 15.04 15.31 1,392,002 +0.22(+1.46%)
Mar 30, 2020 14.70 15.22 14.29 15.09 1,469,914 +0.16(+1.07%)
Mar 27, 2020 15.40 15.40 14.87 14.93 2,333,500 -1.03(-6.45%)
Mar 26, 2020 15.33 16.34 15.12 15.96 3,512,748 +0.82(+5.42%)
Mar 25, 2020 14.87 15.86 14.14 15.14 4,947,982 +0.42(+2.85%)
Mar 24, 2020 13.78 14.80 13.73 14.72 3,801,189 +2.04(+16.09%)
Mar 23, 2020 13.62 13.62 12.50 12.68 3,451,351 -0.92(-6.76%)
Mar 20, 2020 13.83 14.18 13.10 13.60 3,959,500 +0.13(+0.97%)
Mar 19, 2020 12.78 13.58 12.18 13.47 2,707,747 +0.89(+7.07%)
Mar 18, 2020 13.69 13.89 12.13 12.58 1,967,573 -2.13(-14.48%)
Mar 17, 2020 14.86 15.35 14.21 14.71 1,039,323 +0.04(+0.27%)
Mar 16, 2020 15.27 16.34 14.60 14.67 1,189,442 -2.20(-13.04%)
Mar 13, 2020 16.76 16.91 15.10 16.87 1,291,800 +1.33(+8.56%)
Mar 12, 2020 16.23 16.55 15.44 15.54 2,044,958 -2.10(-11.90%)
Mar 11, 2020 18.02 18.38 17.38 17.64 3,138,345 -0.99(-5.31%)
Mar 10, 2020 19.24 19.36 17.48 18.63 1,684,710 +0.85(+4.78%)
Mar 09, 2020 18.49 19.14 17.68 17.78 4,070,242 -4.63(-20.66%)
Mar 06, 2020 22.97 23.14 22.07 22.41 1,853,800 -1.33(-5.60%)
Mar 05, 2020 23.99 24.09 23.38 23.74 1,728,564 -0.93(-3.77%)
Mar 04, 2020 24.65 24.69 24.13 24.67 1,410,754 +0.49(+2.03%)
Mar 03, 2020 25.06 25.40 23.88 24.18 2,820,490 -0.76(-3.05%)
Mar 02, 2020 24.60 24.96 23.80 24.94 1,832,446 +0.64(+2.63%)
Feb 28, 2020 23.15 24.31 23.01 24.30 2,358,000 +0.37(+1.55%)
Feb 27, 2020 24.63 25.13 23.93 23.93 2,350,369 -1.42(-5.60%)
Feb 26, 2020 26.27 26.38 25.35 25.35 1,518,661 -0.79(-3.02%)
Feb 25, 2020 27.40 27.50 26.02 26.14 1,226,840 -1.21(-4.42%)
Feb 24, 2020 27.69 27.86 27.33 27.35 955,207 -1.35(-4.70%)
Feb 21, 2020 28.85 28.85 28.50 28.70 624,100 -0.40(-1.37%)
Feb 20, 2020 29.23 29.41 29.03 29.10 482,644 -0.03(-0.10%)
Feb 19, 2020 28.93 29.23 28.78 29.13 497,879 +0.37(+1.29%)
Feb 18, 2020 28.77 28.83 28.49 28.76 397,346 -0.22(-0.76%)
Feb 14, 2020 29.22 29.25 28.82 28.98 565,100 -0.14(-0.48%)
Feb 13, 2020 29.15 29.32 28.98 29.12 584,737 -0.12(-0.41%)
Feb 12, 2020 29.26 29.41 29.00 29.24 616,817 +0.40(+1.39%)
Feb 11, 2020 28.88 28.97 28.74 28.84 486,676 +0.31(+1.09%)
Feb 10, 2020 28.61 28.62 28.38 28.53 560,417 -0.19(-0.66%)
Feb 07, 2020 28.75 28.84 28.59 28.72 472,500 -0.20(-0.69%)
Feb 06, 2020 29.35 29.35 28.90 28.92 498,911 -0.35(-1.20%)
Feb 05, 2020 28.63 29.35 28.63 29.27 837,084 +1.08(+3.83%)
Feb 04, 2020 28.49 28.74 28.15 28.19 574,962 +0.08(+0.28%)
Feb 03, 2020 28.45 28.50 28.03 28.11 740,505 -0.39(-1.37%)
Jan 31, 2020 28.90 28.90 28.35 28.50 816,200 -0.90(-3.06%)
Jan 30, 2020 28.88 29.42 28.80 29.40 854,331 +0.23(+0.79%)
Jan 29, 2020 29.66 29.76 29.14 29.17 503,180 -0.31(-1.05%)
Jan 28, 2020 29.50 29.66 29.38 29.48 615,047 +0.16(+0.55%)
Jan 27, 2020 29.59 29.70 29.32 29.32 633,889 -0.85(-2.82%)
Jan 24, 2020 30.49 30.49 29.97 30.17 622,000 -0.39(-1.28%)
Jan 23, 2020 30.41 30.64 30.11 30.56 519,425 -0.09(-0.29%)
Jan 22, 2020 30.96 30.96 30.61 30.65 404,135 -0.31(-1.00%)
Jan 21, 2020 31.35 31.38 30.93 30.96 836,366 -0.59(-1.87%)
Jan 17, 2020 31.80 31.86 31.52 31.55 444,300 -0.21(-0.66%)
Jan 16, 2020 31.86 32.01 31.75 31.76 599,536 +0.01(+0.03%)
Jan 15, 2020 31.84 31.90 31.63 31.75 488,592 -0.19(-0.59%)
Jan 14, 2020 31.89 31.98 31.68 31.94 675,834 +0.02(+0.06%)
Jan 13, 2020 31.92 32.03 31.72 31.92 411,417 +0.02(+0.06%)
Jan 10, 2020 32.04 32.12 31.90 31.90 557,900 -0.20(-0.62%)
Jan 09, 2020 31.88 32.15 31.50 32.10 589,064 +0.19(+0.60%)
Jan 08, 2020 32.44 32.46 31.84 31.91 808,408 -0.58(-1.79%)
Jan 07, 2020 32.43 32.49 32.09 32.49 705,727 -0.05(-0.15%)
Jan 06, 2020 32.41 32.71 32.31 32.54 949,025 +0.23(+0.71%)
Jan 03, 2020 32.68 32.77 32.16 32.31 425,900 -0.09(-0.28%)
Jan 02, 2020 32.28 32.42 32.20 32.40 580,462 +0.28(+0.87%)
Dec 31, 2019 31.72 32.13 31.67 32.12 739,600 +0.21(+0.66%)
Dec 30, 2019 32.07 32.21 31.89 31.91 621,463 -0.11(-0.34%)
Dec 27, 2019 32.26 32.29 32.01 32.02 461,000 -0.18(-0.56%)
Dec 26, 2019 32.29 32.42 32.13 32.20 402,903 +0.05(+0.16%)
Dec 24, 2019 32.19 32.31 32.11 32.15 182,900 -0.03(-0.09%)
Dec 23, 2019 31.81 32.22 31.78 32.18 828,282 +0.34(+1.07%)
Dec 20, 2019 31.72 31.89 31.62 31.84 955,600 +0.29(+0.92%)
Dec 19, 2019 31.58 31.66 31.52 31.55 429,351 -0.03(-0.09%)
Dec 18, 2019 31.39 31.75 31.39 31.58 557,587 +0.12(+0.38%)
Dec 17, 2019 31.49 31.71 31.34 31.46 490,433 +0.03(+0.10%)
Dec 16, 2019 31.18 31.53 31.18 31.43 349,667 -0.85(-2.63%)
Dec 13, 2019 32.62 32.84 32.26 32.28 991,100 -0.30(-0.92%)
Dec 12, 2019 31.98 32.62 31.92 32.58 888,278 +0.65(+2.04%)
Dec 11, 2019 31.88 32.14 31.87 31.93 287,875 -0.06(-0.19%)
Dec 10, 2019 31.99 32.09 31.84 31.99 458,185 +0.07(+0.22%)
Dec 09, 2019 31.79 32.06 31.66 31.92 460,434 -0.06(-0.19%)
Dec 06, 2019 31.43 32.03 31.43 31.98 571,300 +0.65(+2.07%)
Dec 05, 2019 31.63 31.67 31.23 31.33 453,905 -0.19(-0.60%)
Dec 04, 2019 31.26 31.59 31.21 31.52 578,950 +0.51(+1.64%)
Dec 03, 2019 31.22 31.24 30.91 31.01 784,141 -0.46(-1.46%)
Dec 02, 2019 31.56 31.78 31.46 31.47 506,238 +0.00(+0.00%)
Nov 29, 2019 31.55 31.61 31.37 31.47 184,800 -0.34(-1.07%)
Nov 27, 2019 31.73 31.86 31.55 31.81 311,200 +0.14(+0.44%)
Nov 26, 2019 32.04 32.04 31.62 31.67 318,037 -0.37(-1.15%)
Nov 25, 2019 31.91 32.06 31.81 32.04 360,065 +0.08(+0.25%)
Nov 22, 2019 32.08 32.27 31.92 31.96 317,800 -0.11(-0.34%)
Nov 21, 2019 31.60 32.10 31.57 32.07 783,595 +0.50(+1.58%)
Nov 20, 2019 31.22 31.78 31.04 31.57 583,461 +0.33(+1.06%)
Nov 19, 2019 31.59 31.63 31.21 31.24 240,918 -0.46(-1.45%)
Nov 18, 2019 31.94 31.94 31.59 31.70 228,713 -0.41(-1.28%)
Nov 15, 2019 31.94 32.22 31.94 32.11 233,600 +0.25(+0.78%)
Nov 14, 2019 31.93 32.12 31.72 31.86 293,179 -0.09(-0.28%)
Nov 13, 2019 31.96 32.07 31.84 31.95 306,959 -0.16(-0.50%)
Nov 12, 2019 32.39 32.56 31.95 32.11 315,459 -0.20(-0.62%)
Nov 11, 2019 32.20 32.43 32.08 32.31 334,801 -0.21(-0.65%)
Nov 08, 2019 32.42 32.53 32.15 32.52 296,400 -0.14(-0.43%)
Nov 07, 2019 32.48 32.76 32.42 32.66 411,465 +0.50(+1.55%)
Nov 06, 2019 32.76 32.86 32.07 32.16 469,129 -0.76(-2.31%)
Nov 05, 2019 32.86 33.10 32.72 32.92 441,229 +0.14(+0.43%)
Nov 04, 2019 32.11 32.87 32.11 32.78 377,383 +1.00(+3.15%)
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.