US Energy Ishares ETF (NY: IYE )

49.15 +0.25 (+0.51%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 28.99 29.27 28.98 29.13 560,817 +0.36(+1.24%)
Oct 31, 2017 28.62 28.87 28.58 28.78 184,601 +0.10(+0.35%)
Oct 30, 2017 28.75 28.53 28.68 289,290 +0.13(+0.46%)
Oct 27, 2017 28.23 28.65 28.06 28.54 355,525 +0.15(+0.52%)
Oct 26, 2017 28.39 28.44 28.23 28.40 270,341 +0.05(+0.19%)
Oct 25, 2017 28.48 28.57 28.24 28.34 345,301 -0.22(-0.76%)
Oct 24, 2017 28.58 28.67 28.48 28.56 174,820 +0.09(+0.33%)
Oct 23, 2017 28.62 28.78 28.47 28.47 350,447 -0.22(-0.76%)
Oct 20, 2017 28.67 28.68 28.51 28.68 249,351 +0.07(+0.24%)
Oct 19, 2017 28.55 28.75 28.49 28.61 232,164 -0.12(-0.41%)
Oct 18, 2017 28.91 29.05 28.70 28.73 203,139 -0.20(-0.70%)
Oct 17, 2017 28.92 29.01 28.79 28.93 159,612 +0.01(+0.03%)
Oct 16, 2017 29.03 29.11 28.89 28.92 155,140 +0.03(+0.11%)
Oct 13, 2017 29.05 29.16 28.87 28.89 178,335 +0.00(+0.00%)
Oct 12, 2017 28.74 28.94 28.74 28.89 271,879 -0.12(-0.40%)
Oct 11, 2017 28.87 29.01 28.78 29.01 221,470 +0.07(+0.24%)
Oct 10, 2017 29.11 29.21 28.90 28.94 227,020 +0.03(+0.11%)
Oct 09, 2017 28.86 28.96 28.84 28.91 207,343 +0.09(+0.32%)
Oct 06, 2017 28.85 28.96 28.73 28.82 367,916 -0.29(-1.01%)
Oct 05, 2017 28.98 29.14 28.98 29.11 252,814 +0.15(+0.51%)
Oct 04, 2017 29.02 29.07 28.87 28.96 656,422 -0.04(-0.13%)
Oct 03, 2017 28.96 29.08 28.92 29.00 301,566 -0.01(-0.03%)
Oct 02, 2017 28.75 29.03 28.59 29.01 310,791 -0.02(-0.08%)
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%)
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.