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 (%)
Sep 29, 2017 28.94 29.03 28.85 29.03 712,797 +0.00(+0.00%)
Sep 28, 2017 29.09 29.20 28.95 29.03 340,424 +0.03(+0.11%)
Sep 27, 2017 28.88 29.00 28.72 29.00 1,149,447 +0.16(+0.54%)
Sep 26, 2017 28.85 28.92 28.74 28.85 573,720 -0.07(-0.24%)
Sep 25, 2017 28.56 28.96 28.56 28.92 1,440,561 +0.45(+1.59%)
Sep 22, 2017 28.26 28.54 28.26 28.46 224,663 +0.15(+0.54%)
Sep 21, 2017 28.30 28.39 28.21 28.31 184,248 -0.06(-0.22%)
Sep 20, 2017 28.20 28.42 28.18 28.37 399,208 +0.25(+0.90%)
Sep 19, 2017 28.06 28.18 28.04 28.12 139,004 +0.08(+0.30%)
Sep 18, 2017 27.85 28.05 27.83 28.03 159,254 +0.12(+0.44%)
Sep 15, 2017 27.91 27.91 27.73 27.91 217,810 +0.05(+0.19%)
Sep 14, 2017 27.81 28.06 27.77 27.86 508,745 +0.13(+0.47%)
Sep 13, 2017 27.40 27.74 27.40 27.73 768,685 +0.38(+1.37%)
Sep 12, 2017 27.24 27.43 27.20 27.35 402,026 +0.16(+0.59%)
Sep 11, 2017 27.02 27.21 26.96 27.19 464,024 +0.29(+1.08%)
Sep 08, 2017 27.14 27.14 26.79 26.90 348,124 -0.32(-1.18%)
Sep 07, 2017 27.18 27.29 27.05 27.22 365,690 +0.02(+0.08%)
Sep 06, 2017 26.88 27.26 26.88 27.20 601,106 +0.43(+1.60%)
Sep 05, 2017 26.68 26.89 26.58 26.77 434,832 +0.15(+0.58%)
Sep 01, 2017 26.38 26.69 26.32 26.62 326,127 +0.25(+0.93%)
Aug 31, 2017 26.32 26.41 26.24 26.37 477,090 +0.18(+0.67%)
Aug 30, 2017 26.12 26.29 26.03 26.19 437,261 -0.02(-0.06%)
Aug 29, 2017 26.08 26.24 26.00 26.21 289,979 +0.00(+0.00%)
Aug 28, 2017 26.38 26.43 26.09 26.21 338,003 -0.13(-0.49%)
Aug 25, 2017 26.31 26.45 26.21 26.34 349,432 +0.13(+0.50%)
Aug 24, 2017 26.14 26.29 26.12 26.21 777,515 -0.02(-0.06%)
Aug 23, 2017 26.02 26.33 26.01 26.22 752,781 +0.11(+0.44%)
Aug 22, 2017 25.96 26.15 25.96 26.11 611,125 +0.21(+0.83%)
Aug 21, 2017 25.99 26.02 25.84 25.89 429,983 -0.20(-0.76%)
Aug 18, 2017 25.91 26.24 25.84 26.09 1,348,741 +0.20(+0.77%)
Aug 17, 2017 26.19 26.29 25.89 25.89 535,634 -0.37(-1.40%)
Aug 16, 2017 26.54 26.62 26.23 26.26 473,433 -0.27(-1.01%)
Aug 15, 2017 26.62 26.65 26.39 26.53 451,673 -0.10(-0.37%)
Aug 14, 2017 26.79 26.91 26.63 26.63 330,674 -0.09(-0.34%)
Aug 11, 2017 26.84 26.97 26.71 26.72 320,848 -0.15(-0.57%)
Aug 10, 2017 27.23 27.28 26.85 26.88 536,008 -0.31(-1.13%)
Aug 09, 2017 27.25 27.36 27.08 27.18 357,914 +0.02(+0.06%)
Aug 08, 2017 27.16 27.42 27.10 27.17 441,432 -0.08(-0.28%)
Aug 07, 2017 27.39 27.45 27.18 27.24 243,809 -0.25(-0.92%)
Aug 04, 2017 27.37 27.56 27.34 27.50 385,651 +0.15(+0.56%)
Aug 03, 2017 27.70 27.73 27.27 27.34 513,178 -0.40(-1.44%)
Aug 02, 2017 27.68 27.87 27.48 27.74 536,810 -0.12(-0.41%)
Aug 01, 2017 27.88 28.01 27.73 27.86 429,246 +0.01(+0.03%)
Jul 31, 2017 27.80 28.02 27.72 27.85 357,679 +0.05(+0.17%)
Jul 28, 2017 27.72 28.10 27.71 27.80 507,771 -0.08(-0.30%)
Jul 27, 2017 27.59 27.88 27.48 27.89 660,033 +0.29(+1.06%)
Jul 26, 2017 27.70 27.92 27.51 27.60 548,648 +0.01(+0.03%)
Jul 25, 2017 27.43 27.78 27.43 27.59 602,901 +0.38(+1.38%)
Jul 24, 2017 27.34 27.36 27.17 27.21 323,807 -0.09(-0.34%)
Jul 21, 2017 27.46 27.60 27.25 27.31 383,395 -0.26(-0.95%)
Jul 20, 2017 27.83 27.91 27.50 27.57 599,532 -0.11(-0.39%)
Jul 19, 2017 27.27 27.70 27.16 27.67 440,715 +0.43(+1.58%)
Jul 18, 2017 27.50 27.55 27.14 27.24 523,462 -0.13(-0.48%)
Jul 17, 2017 27.40 27.58 27.36 27.37 485,734 -0.06(-0.22%)
Jul 14, 2017 27.29 27.48 27.26 27.44 389,268 +0.15(+0.56%)
Jul 13, 2017 27.13 27.28 27.01 27.28 503,500 +0.15(+0.57%)
Jul 12, 2017 27.34 27.42 27.04 27.13 785,910 +0.07(+0.25%)
Jul 11, 2017 26.94 27.16 26.78 27.06 402,858 +0.16(+0.60%)
Jul 10, 2017 26.80 26.97 26.71 26.90 695,662 +0.09(+0.34%)
Jul 07, 2017 26.81 26.84 26.49 26.81 728,969 -0.02(-0.09%)
Jul 06, 2017 27.24 27.29 26.79 26.83 991,185 -0.31(-1.16%)
Jul 05, 2017 27.62 27.69 27.07 27.14 803,521 -0.60(-2.16%)
Jul 03, 2017 27.27 27.87 27.27 27.74 543,015 +0.52(+1.92%)
Jun 30, 2017 27.27 27.35 27.06 27.22 947,676 +0.13(+0.48%)
Jun 29, 2017 27.11 27.41 27.05 27.09 938,396 +0.05(+0.17%)
Jun 28, 2017 26.96 27.22 26.93 27.04 690,438 +0.15(+0.54%)
Jun 27, 2017 27.02 27.18 26.90 26.90 544,376 -0.04(-0.15%)
Jun 26, 2017 27.07 27.14 26.83 26.94 425,662 -0.05(-0.17%)
Jun 23, 2017 26.76 27.01 26.70 26.98 452,502 +0.22(+0.83%)
Jun 22, 2017 26.82 27.01 26.65 26.76 2,023,583 +0.01(+0.03%)
Jun 21, 2017 27.13 27.31 26.63 26.76 1,531,935 -0.45(-1.65%)
Jun 20, 2017 27.29 27.30 26.91 27.21 925,376 -0.37(-1.35%)
Jun 19, 2017 27.71 27.75 27.52 27.58 669,742 -0.16(-0.58%)
Jun 16, 2017 27.46 27.74 27.29 27.74 677,116 +0.46(+1.68%)
Jun 15, 2017 27.40 27.56 27.18 27.28 1,739,628 -0.25(-0.91%)
Jun 14, 2017 28.01 28.04 27.36 27.53 1,128,560 -0.59(-2.09%)
Jun 13, 2017 27.96 28.15 27.83 28.12 1,477,720 +0.24(+0.85%)
Jun 12, 2017 27.89 28.17 27.82 27.88 1,623,975 +0.18(+0.63%)
Jun 09, 2017 27.08 27.79 27.08 27.71 1,670,377 +0.71(+2.63%)
Jun 08, 2017 27.01 27.23 26.98 27.00 817,290 -0.09(-0.34%)
Jun 07, 2017 27.44 27.59 26.95 27.09 938,220 -0.47(-1.71%)
Jun 06, 2017 27.18 27.61 27.14 27.56 1,126,873 +0.32(+1.18%)
Jun 05, 2017 27.08 27.34 27.08 27.24 542,015 +0.08(+0.28%)
Jun 02, 2017 27.38 27.40 27.07 27.17 1,223,842 -0.37(-1.36%)
Jun 01, 2017 27.33 27.63 27.27 27.54 796,092 +0.21(+0.78%)
May 31, 2017 27.28 27.40 27.17 27.33 1,532,402 -0.11(-0.42%)
May 30, 2017 27.69 27.69 27.44 27.44 649,359 -0.38(-1.37%)
May 26, 2017 27.85 27.89 27.69 27.82 336,839 +0.01(+0.03%)
May 25, 2017 28.33 28.59 27.74 27.82 657,156 -0.56(-1.99%)
May 24, 2017 28.49 28.57 28.24 28.38 354,260 -0.11(-0.40%)
May 23, 2017 28.50 28.56 28.39 28.49 263,549 +0.04(+0.13%)
May 22, 2017 28.68 28.68 28.36 28.46 258,208 -0.08(-0.29%)
May 19, 2017 28.27 28.60 28.24 28.54 426,346 +0.39(+1.38%)
May 18, 2017 28.03 28.29 27.92 28.15 590,098 -0.02(-0.08%)
May 17, 2017 28.30 28.52 28.16 28.17 751,487 -0.30(-1.04%)
May 16, 2017 28.72 28.72 28.36 28.47 379,912 -0.12(-0.43%)
May 15, 2017 28.83 28.87 28.52 28.59 620,972 +0.20(+0.70%)
May 12, 2017 28.44 28.50 28.30 28.40 530,497 -0.07(-0.24%)
May 11, 2017 28.65 28.69 28.42 28.46 652,814 -0.07(-0.24%)
May 10, 2017 28.33 28.65 28.29 28.53 782,120 +0.39(+1.38%)
May 09, 2017 28.40 28.42 28.04 28.14 979,700 -0.25(-0.89%)
May 08, 2017 28.20 28.43 28.14 28.40 734,306 +0.18(+0.65%)
May 05, 2017 27.72 28.23 27.69 28.21 1,107,653 +0.56(+2.01%)
May 04, 2017 28.08 28.09 27.51 27.66 2,143,551 -0.62(-2.21%)
May 03, 2017 28.13 28.40 28.05 28.28 1,074,001 +0.11(+0.38%)
May 02, 2017 28.40 28.49 28.06 28.17 584,911 -0.16(-0.57%)
May 01, 2017 28.41 28.46 28.27 28.33 388,685 -0.08(-0.30%)
Apr 28, 2017 28.68 28.68 28.38 28.42 472,684 +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 28.74 855,944 -0.09(-0.32%)
Apr 25, 2017 28.61 28.88 28.54 28.83 1,118,201 +0.30(+1.04%)
Apr 24, 2017 28.57 28.67 28.46 28.53 702,575 +0.15(+0.54%)
Apr 21, 2017 28.43 28.52 28.24 28.38 1,194,507 -0.14(-0.48%)
Apr 20, 2017 28.49 28.72 28.45 28.52 1,288,277 +0.11(+0.40%)
Apr 19, 2017 28.95 28.96 28.32 28.40 981,444 -0.43(-1.48%)
Apr 18, 2017 28.97 29.17 28.77 28.83 881,347 -0.26(-0.89%)
Apr 17, 2017 29.04 29.13 28.97 29.09 896,986 +0.06(+0.21%)
Apr 13, 2017 29.58 29.63 28.98 29.03 1,427,799 -0.56(-1.91%)
Apr 12, 2017 29.72 29.97 29.52 29.59 846,151 -0.18(-0.59%)
Apr 11, 2017 29.76 29.79 29.44 29.77 713,653 -0.02(-0.05%)
Apr 10, 2017 29.72 29.89 29.62 29.78 833,196 +0.27(+0.90%)
Apr 07, 2017 29.67 29.73 29.48 29.52 1,128,190 -0.14(-0.49%)
Apr 06, 2017 29.54 29.71 29.44 29.66 526,808 +0.28(+0.96%)
Apr 05, 2017 29.77 30.03 29.36 29.38 1,306,210 -0.17(-0.57%)
Apr 04, 2017 29.36 29.55 29.10 29.55 770,850 +0.22(+0.75%)
Apr 03, 2017 29.39 29.45 29.01 29.33 1,467,825 -0.05(-0.18%)
Mar 31, 2017 29.39 29.52 29.22 29.38 921,996 -0.06(-0.21%)
Mar 30, 2017 29.50 29.63 29.29 29.44 1,165,803 +0.08(+0.29%)
Mar 29, 2017 28.96 29.37 28.88 29.36 1,204,133 +0.40(+1.40%)
Mar 28, 2017 28.64 29.02 28.53 28.95 1,059,262 +0.40(+1.42%)
Mar 27, 2017 28.33 28.62 28.33 28.55 1,340,856 -0.11(-0.37%)
Mar 24, 2017 28.81 28.88 28.62 28.65 1,323,518 -0.12(-0.41%)
Mar 23, 2017 28.82 29.00 28.74 28.77 1,023,254 -0.11(-0.37%)
Mar 22, 2017 28.80 29.00 28.72 28.88 1,615,408 -0.04(-0.13%)
Mar 21, 2017 29.20 29.30 28.84 28.92 1,292,194 -0.25(-0.86%)
Mar 20, 2017 29.09 29.20 28.93 29.17 760,033 -0.06(-0.21%)
Mar 17, 2017 29.33 29.39 29.20 29.23 938,989 +0.01(+0.03%)
Mar 16, 2017 29.45 29.46 29.15 29.22 992,247 -0.19(-0.64%)
Mar 15, 2017 29.02 29.48 28.92 29.41 1,077,003 +0.64(+2.24%)
Mar 14, 2017 28.86 28.89 28.51 28.76 1,619,530 -0.35(-1.20%)
Mar 13, 2017 29.05 29.27 29.02 29.11 1,074,383 +0.00(+0.00%)
Mar 10, 2017 29.36 29.38 28.94 29.11 1,072,426 -0.03(-0.10%)
Mar 09, 2017 28.83 29.15 28.65 29.14 1,461,291 +0.18(+0.63%)
Mar 08, 2017 29.64 29.79 28.96 28.96 1,866,202 -0.80(-2.67%)
Mar 07, 2017 30.13 30.18 29.73 29.76 858,162 -0.27(-0.88%)
Mar 06, 2017 29.90 30.05 29.79 30.02 982,115 +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 30.04 541,031 -0.30(-1.00%)
Mar 01, 2017 29.93 30.43 29.92 30.34 1,004,514 +0.64(+2.17%)
Feb 28, 2017 29.69 29.85 29.63 29.70 1,033,837 -0.11(-0.38%)
Feb 27, 2017 29.58 29.91 29.52 29.81 2,591,366 +0.30(+1.00%)
Feb 24, 2017 29.65 29.72 29.40 29.52 885,407 -0.32(-1.07%)
Feb 23, 2017 30.00 30.06 29.64 29.83 759,585 +0.15(+0.51%)
Feb 22, 2017 30.06 30.06 29.67 29.68 693,728 -0.51(-1.68%)
Feb 21, 2017 30.22 30.32 30.12 30.19 760,748 +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 30.13 775,371 -0.44(-1.44%)
Feb 15, 2017 30.58 30.73 30.47 30.57 916,811 -0.11(-0.37%)
Feb 14, 2017 30.59 30.70 30.31 30.68 839,037 +0.11(+0.35%)
Feb 13, 2017 30.49 30.59 30.41 30.58 791,703 +0.04(+0.12%)
Feb 10, 2017 30.55 30.69 30.44 30.54 2,656,941 +0.27(+0.88%)
Feb 09, 2017 30.17 30.36 30.13 30.27 774,870 +0.28(+0.93%)
Feb 08, 2017 29.80 30.04 29.50 29.99 1,210,521 +0.05(+0.15%)
Feb 07, 2017 30.28 30.39 29.81 29.95 1,038,480 -0.43(-1.42%)
Feb 06, 2017 30.68 30.76 30.31 30.38 833,500 -0.30(-0.99%)
Feb 03, 2017 30.46 30.82 30.35 30.68 1,180,172 +0.28(+0.92%)
Feb 02, 2017 30.30 30.46 30.05 30.40 3,955,503 +0.20(+0.65%)
Feb 01, 2017 30.55 30.64 30.03 30.20 4,801,327 -0.22(-0.72%)
Jan 31, 2017 30.49 30.52 30.14 30.42 1,272,092 +0.00(+0.00%)
Jan 30, 2017 30.93 30.93 30.27 30.42 1,117,259 -0.60(-1.93%)
Jan 27, 2017 31.12 31.18 30.93 31.02 707,066 -0.32(-1.02%)
Jan 26, 2017 31.44 31.48 31.27 31.34 422,604 +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 31.12 599,069 +0.34(+1.11%)
Jan 23, 2017 31.01 31.05 30.66 30.78 839,527 -0.39(-1.24%)
Jan 20, 2017 31.21 31.32 31.05 31.17 470,969 +0.20(+0.64%)
Jan 19, 2017 31.14 31.21 30.94 30.97 754,596 -0.23(-0.75%)
Jan 18, 2017 31.15 31.31 31.11 31.21 801,472 -0.11(-0.36%)
Jan 17, 2017 31.24 31.39 31.20 31.32 773,314 +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 31.18 644,508 -0.16(-0.51%)
Jan 11, 2017 31.12 31.39 30.98 31.34 1,078,012 +0.34(+1.10%)
Jan 10, 2017 31.24 31.32 30.98 31.00 631,553 -0.27(-0.85%)
Jan 09, 2017 31.54 31.55 31.24 31.27 835,732 -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 1,244,815 -0.11(-0.36%)
Jan 04, 2017 31.92 31.96 31.73 31.85 1,088,495 -0.05(-0.14%)
Jan 03, 2017 31.91 32.12 31.53 31.90 6,055,093 +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 31.57 674,059 -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 31.97 660,779 +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 31.94 640,062 +0.11(+0.33%)
Dec 21, 2016 31.88 31.97 31.74 31.83 1,041,875 +0.08(+0.24%)
Dec 20, 2016 32.00 32.05 31.71 31.76 642,943 -0.08(-0.26%)
Dec 19, 2016 32.02 32.04 31.78 31.84 1,517,521 -0.14(-0.45%)
Dec 16, 2016 32.01 32.04 31.84 31.98 1,191,822 +0.19(+0.59%)
Dec 15, 2016 31.52 31.89 31.39 31.80 1,090,739 +0.10(+0.31%)
Dec 14, 2016 32.20 32.32 31.62 31.70 1,854,983 -0.72(-2.23%)
Dec 13, 2016 32.30 32.63 31.97 32.42 1,600,353 +0.39(+1.22%)
Dec 12, 2016 32.67 32.67 31.91 32.03 1,203,761 +0.20(+0.64%)
Dec 09, 2016 31.87 31.88 31.66 31.83 953,538 +0.08(+0.26%)
Dec 08, 2016 31.65 31.75 31.39 31.74 1,193,207 +0.21(+0.67%)
Dec 07, 2016 31.23 31.56 31.23 31.53 2,130,940 +0.20(+0.63%)
Dec 06, 2016 31.15 31.42 30.98 31.34 2,060,841 -0.02(-0.07%)
Dec 05, 2016 31.38 31.60 31.25 31.36 1,135,805 +0.25(+0.80%)
Dec 02, 2016 30.98 31.25 30.92 31.11 1,377,427 +0.07(+0.22%)
Dec 01, 2016 31.44 31.62 31.01 31.04 4,985,227 +0.06(+0.19%)
Nov 30, 2016 30.44 31.22 30.43 30.98 3,415,646 +1.58(+5.39%)
Nov 29, 2016 29.34 29.55 29.10 29.40 1,974,325 -0.32(-1.07%)
Nov 28, 2016 30.34 30.36 29.71 29.71 1,879,935 -0.48(-1.57%)
Nov 25, 2016 30.19 30.24 30.03 30.19 315,955 -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 2,387,714 -0.02(-0.05%)
Nov 21, 2016 29.93 30.25 29.93 30.22 2,001,598 +0.68(+2.30%)
Nov 18, 2016 29.53 29.68 29.36 29.54 1,305,955 +0.14(+0.49%)
Nov 17, 2016 29.80 30.01 29.32 29.40 1,247,502 -0.20(-0.66%)
Nov 16, 2016 29.71 29.91 29.49 29.59 1,098,152 -0.21(-0.71%)
Nov 15, 2016 29.22 29.80 29.22 29.80 2,411,414 +0.79(+2.73%)
Nov 14, 2016 28.76 29.01 28.58 29.01 1,080,351 +0.14(+0.47%)
Nov 11, 2016 29.20 29.21 28.61 28.88 1,992,939 -0.45(-1.52%)
Nov 10, 2016 29.27 29.57 29.11 29.32 2,765,513 +0.04(+0.13%)
Nov 09, 2016 28.85 29.43 28.53 29.28 2,663,653 +0.55(+1.92%)
Nov 08, 2016 28.58 28.91 28.52 28.73 1,305,751 +0.06(+0.21%)
Nov 07, 2016 28.43 28.70 28.43 28.67 1,340,409 +0.58(+2.07%)
Nov 04, 2016 28.16 28.34 27.90 28.09 2,008,507 -0.14(-0.48%)
Nov 03, 2016 28.14 28.31 27.99 28.23 1,374,531 +0.13(+0.46%)
Nov 02, 2016 28.18 28.27 27.79 28.10 1,802,956 -0.31(-1.09%)
Nov 01, 2016 28.59 28.72 28.12 28.41 5,036,977 +0.03(+0.11%)
Oct 31, 2016 28.68 28.79 28.36 28.38 1,120,861 -0.38(-1.34%)
Oct 28, 2016 28.88 29.25 28.61 28.76 1,598,859 -0.17(-0.57%)
Oct 27, 2016 29.16 29.22 28.92 28.93 1,262,343 -0.10(-0.34%)
Oct 26, 2016 28.70 29.16 28.67 29.03 1,354,861 +0.06(+0.21%)
Oct 25, 2016 29.16 29.45 28.95 28.97 1,155,801 -0.19(-0.65%)
Oct 24, 2016 29.28 29.35 28.86 29.16 849,796 -0.09(-0.31%)
Oct 21, 2016 29.23 29.30 29.07 29.25 1,041,363 -0.20(-0.69%)
Oct 20, 2016 29.17 29.55 29.15 29.45 1,001,740 -0.06(-0.20%)
Oct 19, 2016 29.27 29.70 29.27 29.51 1,159,254 +0.46(+1.58%)
Oct 18, 2016 29.23 29.30 28.95 29.05 1,061,125 +0.08(+0.29%)
Oct 17, 2016 29.11 29.19 28.82 28.97 1,196,297 -0.13(-0.44%)
Oct 14, 2016 29.42 29.51 29.07 29.10 1,165,304 -0.16(-0.54%)
Oct 13, 2016 29.22 29.40 28.88 29.25 1,238,619 -0.17(-0.56%)
Oct 12, 2016 29.43 29.53 29.19 29.42 1,343,759 -0.12(-0.41%)
Oct 11, 2016 29.83 29.85 29.41 29.54 1,187,738 -0.37(-1.24%)
Oct 10, 2016 29.65 30.02 29.63 29.91 846,722 +0.48(+1.64%)
Oct 07, 2016 29.58 29.71 29.34 29.43 1,569,927 -0.14(-0.48%)
Oct 06, 2016 29.59 29.74 29.32 29.57 1,021,987 +0.05(+0.15%)
Oct 05, 2016 29.34 29.65 29.34 29.53 1,314,014 +0.42(+1.45%)
Oct 04, 2016 29.40 29.50 28.97 29.10 1,609,461 -0.27(-0.92%)
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.