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 30, 2015 24.85 25.29 24.79 25.23 1,626,157 +0.58(+2.36%)
Sep 29, 2015 24.79 24.96 24.46 24.65 1,048,148 +0.04(+0.18%)
Sep 28, 2015 25.32 25.32 24.60 24.60 1,724,400 -0.96(-3.74%)
Sep 25, 2015 25.82 25.82 25.35 25.56 623,583 +0.05(+0.18%)
Sep 24, 2015 25.20 25.69 25.06 25.51 986,536 +0.12(+0.46%)
Sep 23, 2015 25.89 25.95 25.40 25.40 2,251,536 -0.40(-1.55%)
Sep 22, 2015 25.68 26.05 25.59 25.80 2,657,782 -0.25(-0.95%)
Sep 21, 2015 26.14 26.25 25.90 26.05 1,087,471 +0.14(+0.53%)
Sep 18, 2015 26.19 26.35 25.78 25.91 1,436,348 -0.74(-2.79%)
Sep 17, 2015 26.73 27.13 26.48 26.65 1,539,702 -0.04(-0.14%)
Sep 16, 2015 26.16 26.71 26.05 26.69 2,672,967 +0.77(+2.98%)
Sep 15, 2015 25.71 26.02 25.71 25.92 1,150,088 +0.31(+1.20%)
Sep 14, 2015 25.69 25.75 25.48 25.61 2,434,363 -0.24(-0.93%)
Sep 11, 2015 25.83 25.86 25.49 25.85 939,683 -0.23(-0.87%)
Sep 10, 2015 26.05 26.22 25.67 26.08 1,620,084 +0.14(+0.53%)
Sep 09, 2015 26.62 26.95 25.89 25.94 1,304,311 -0.54(-2.04%)
Sep 08, 2015 26.35 26.51 26.04 26.48 1,493,640 +0.42(+1.59%)
Sep 04, 2015 26.16 26.06 26.06 26.06 1,896,919 -0.48(-1.81%)
Sep 03, 2015 26.53 27.09 26.37 26.54 2,026,051 +0.08(+0.30%)
Sep 02, 2015 26.56 26.63 25.85 26.46 2,419,903 +0.28(+1.06%)
Sep 01, 2015 26.42 26.70 26.00 26.18 2,337,376 -1.04(-3.80%)
Aug 31, 2015 26.61 27.33 26.22 27.22 3,419,185 +0.32(+1.19%)
Aug 28, 2015 26.26 27.19 26.23 26.90 3,592,922 +0.55(+2.07%)
Aug 27, 2015 25.55 26.38 25.55 26.35 4,735,315 +1.30(+5.18%)
Aug 26, 2015 24.80 25.08 24.34 25.05 2,358,773 +0.82(+3.37%)
Aug 25, 2015 25.57 25.58 24.23 24.24 2,489,367 -0.34(-1.36%)
Aug 24, 2015 24.59 25.54 23.89 24.57 3,085,436 -1.26(-4.88%)
Aug 21, 2015 26.53 26.83 25.83 25.83 2,732,965 -0.98(-3.64%)
Aug 20, 2015 27.36 27.56 26.81 26.81 1,455,936 -0.63(-2.31%)
Aug 19, 2015 28.16 28.16 27.33 27.45 1,240,461 -0.81(-2.86%)
Aug 18, 2015 28.30 28.40 28.12 28.26 566,985 -0.10(-0.36%)
Aug 17, 2015 28.20 28.53 28.10 28.36 1,134,000 +0.03(+0.10%)
Aug 14, 2015 28.45 28.66 28.29 28.33 1,192,213 -0.08(-0.28%)
Aug 13, 2015 28.68 28.75 28.39 28.41 1,030,273 -0.46(-1.59%)
Aug 12, 2015 28.23 28.91 28.10 28.87 1,421,298 +0.51(+1.80%)
Aug 11, 2015 27.88 28.36 27.74 28.36 1,891,999 +0.03(+0.10%)
Aug 10, 2015 27.52 28.35 27.52 28.33 941,842 +0.90(+3.30%)
Aug 07, 2015 27.87 28.08 27.35 27.42 973,028 -0.55(-1.98%)
Aug 06, 2015 27.37 28.03 27.16 27.98 1,863,351 +0.50(+1.80%)
Aug 05, 2015 27.96 28.19 27.45 27.48 1,687,154 -0.18(-0.63%)
Aug 04, 2015 27.92 28.12 27.56 27.66 1,073,540 -0.11(-0.39%)
Aug 03, 2015 28.12 28.24 27.71 27.77 1,855,055 -0.59(-2.08%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,152 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,525 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,295 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,898 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,238 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,225 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,302 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,732 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,653 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,737 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,794 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,825 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,187 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,406 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,536 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,470 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,799 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,134 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,626 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,298 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,879 +0.18(+0.60%)
Jul 01, 2015 30.93 31.00 30.35 30.37 1,374,599 -0.53(-1.72%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,834 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,313 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,006 +0.06(+0.19%)
Jun 25, 2015 31.57 31.60 31.22 31.22 601,501 -0.35(-1.10%)
Jun 24, 2015 31.70 31.86 31.56 31.56 473,419 -0.21(-0.66%)
Jun 23, 2015 31.63 31.81 31.57 31.77 715,300 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,595 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,318 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,172 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,151 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,742 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,728 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,337 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,541 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,956 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,124 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,552 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,964 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,837 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,374 -0.23(-0.72%)
Jun 02, 2015 32.04 32.34 31.93 32.19 524,217 +0.21(+0.66%)
Jun 01, 2015 32.10 32.12 31.92 31.98 451,269 -0.09(-0.27%)
May 29, 2015 32.01 32.24 31.95 32.06 746,607 -0.01(-0.02%)
May 28, 2015 32.03 32.10 31.86 32.07 997,949 -0.11(-0.34%)
May 27, 2015 32.16 32.47 32.00 32.18 18,070,906 -0.03(-0.09%)
May 26, 2015 32.50 32.55 32.11 32.21 806,274 -0.55(-1.68%)
May 22, 2015 32.71 32.76 32.76 32.76 480,236 -0.13(-0.40%)
May 21, 2015 32.72 32.95 32.66 32.89 645,944 +0.30(+0.91%)
May 20, 2015 32.57 32.69 32.39 32.59 836,532 +0.11(+0.33%)
May 19, 2015 32.68 32.76 32.46 32.48 1,166,658 -0.46(-1.38%)
May 18, 2015 32.82 33.00 32.74 32.94 836,065 -0.01(-0.04%)
May 15, 2015 32.68 33.07 32.59 32.95 712,052 +0.11(+0.33%)
May 14, 2015 32.91 33.15 32.79 32.84 962,386 +0.00(+0.00%)
May 13, 2015 33.17 33.25 32.74 32.84 680,181 -0.12(-0.35%)
May 12, 2015 32.74 33.11 32.69 32.96 661,325 +0.16(+0.49%)
May 11, 2015 33.36 33.41 32.76 32.80 799,173 -0.58(-1.73%)
May 08, 2015 33.13 33.40 32.73 33.38 1,306,764 +0.54(+1.65%)
May 07, 2015 33.16 33.16 32.62 32.84 1,018,908 -0.37(-1.11%)
May 06, 2015 33.66 33.78 33.06 33.21 1,096,526 -0.12(-0.35%)
May 05, 2015 33.97 34.15 33.32 33.32 1,238,422 -0.41(-1.22%)
May 04, 2015 33.89 34.01 33.58 33.73 939,588 -0.07(-0.21%)
May 01, 2015 33.76 33.86 33.55 33.81 1,301,410 +0.09(+0.28%)
Apr 30, 2015 33.97 34.00 33.55 33.71 1,288,023 -0.10(-0.31%)
Apr 29, 2015 33.42 33.86 33.31 33.82 1,260,350 +0.27(+0.81%)
Apr 28, 2015 33.30 33.58 33.26 33.55 1,340,244 +0.18(+0.54%)
Apr 27, 2015 33.49 33.61 33.32 33.37 1,137,941 -0.01(-0.02%)
Apr 24, 2015 33.50 33.53 33.23 33.37 843,775 -0.25(-0.73%)
Apr 23, 2015 33.39 33.84 33.39 33.62 1,113,214 +0.25(+0.76%)
Apr 22, 2015 33.24 33.50 33.01 33.37 992,837 +0.20(+0.61%)
Apr 21, 2015 33.54 33.63 33.05 33.16 1,036,040 -0.38(-1.12%)
Apr 20, 2015 33.44 33.89 33.42 33.54 752,631 +0.17(+0.52%)
Apr 17, 2015 33.52 33.54 33.13 33.37 1,591,129 -0.31(-0.92%)
Apr 16, 2015 33.67 33.97 33.42 33.68 943,782 -0.12(-0.34%)
Apr 15, 2015 33.22 33.86 33.16 33.79 1,186,682 +0.76(+2.30%)
Apr 14, 2015 32.61 33.11 32.59 33.03 1,032,298 +0.61(+1.87%)
Apr 13, 2015 32.82 32.90 32.38 32.42 919,391 -0.28(-0.86%)
Apr 10, 2015 32.72 32.76 32.51 32.71 844,859 +0.17(+0.51%)
Apr 09, 2015 32.14 32.61 32.10 32.54 860,254 +0.48(+1.49%)
Apr 08, 2015 32.47 32.56 32.04 32.06 912,327 -0.33(-1.02%)
Apr 07, 2015 32.27 32.57 32.20 32.39 824,363 +0.07(+0.21%)
Apr 06, 2015 31.87 32.49 31.79 32.32 2,007,281 +0.62(+1.94%)
Apr 02, 2015 31.52 31.71 31.71 31.71 846,046 +0.07(+0.23%)
Apr 01, 2015 31.75 31.89 31.56 31.64 1,108,388 +0.09(+0.28%)
Mar 31, 2015 31.62 31.80 31.43 31.55 2,645,428 -0.25(-0.80%)
Mar 30, 2015 31.51 31.89 31.47 31.80 34,671,812 +0.64(+2.07%)
Mar 27, 2015 31.35 31.35 31.07 31.16 519,270 -0.26(-0.83%)
Mar 26, 2015 31.80 31.86 31.30 31.42 712,353 -0.01(-0.02%)
Mar 25, 2015 31.28 31.66 31.22 31.43 772,547 +0.37(+1.20%)
Mar 24, 2015 31.39 31.39 31.05 31.05 782,054 -0.22(-0.71%)
Mar 23, 2015 31.41 31.66 31.28 31.28 785,902 -0.10(-0.32%)
Mar 20, 2015 31.25 31.56 31.15 31.38 980,544 +0.44(+1.42%)
Mar 19, 2015 31.12 31.23 30.88 30.94 1,525,040 -0.53(-1.69%)
Mar 18, 2015 30.38 31.64 30.36 31.47 1,485,462 +0.88(+2.89%)
Mar 17, 2015 30.56 30.72 30.41 30.59 686,533 -0.14(-0.44%)
Mar 16, 2015 30.23 30.75 30.10 30.72 777,400 +0.37(+1.21%)
Mar 13, 2015 30.35 30.41 30.03 30.36 2,078,799 -0.15(-0.50%)
Mar 12, 2015 30.77 30.89 30.50 30.51 4,206,787 -0.15(-0.49%)
Mar 11, 2015 30.69 30.81 30.47 30.66 1,192,553 +0.09(+0.31%)
Mar 10, 2015 30.72 30.95 30.56 30.56 971,885 -0.47(-1.51%)
Mar 09, 2015 31.18 31.56 31.02 31.03 621,416 -0.18(-0.58%)
Mar 06, 2015 31.56 31.71 31.16 31.21 1,331,759 -0.55(-1.74%)
Mar 05, 2015 31.89 31.89 31.74 31.76 510,284 -0.19(-0.58%)
Mar 04, 2015 32.05 32.02 31.61 31.95 779,604 -0.06(-0.20%)
Mar 03, 2015 31.91 32.19 31.77 32.02 1,342,542 +0.13(+0.41%)
Mar 02, 2015 32.13 32.13 31.60 31.89 957,278 -0.25(-0.78%)
Feb 27, 2015 32.35 32.38 32.11 32.14 683,206 -0.09(-0.29%)
Feb 26, 2015 32.65 32.65 32.07 32.23 929,588 -0.55(-1.69%)
Feb 25, 2015 32.64 32.85 32.49 32.79 685,222 +0.19(+0.57%)
Feb 24, 2015 32.76 32.76 32.44 32.60 785,161 +0.09(+0.27%)
Feb 23, 2015 32.30 32.78 32.28 32.51 1,643,695 -0.18(-0.55%)
Feb 20, 2015 32.86 32.92 32.43 32.69 1,365,585 -0.14(-0.42%)
Feb 19, 2015 32.36 33.05 32.20 32.83 1,324,382 -0.22(-0.67%)
Feb 18, 2015 33.21 33.33 32.98 33.05 1,679,194 -0.42(-1.27%)
Feb 17, 2015 33.25 33.53 33.04 33.48 1,206,589 +0.06(+0.17%)
Feb 13, 2015 33.05 33.42 33.42 33.42 1,901,967 +0.68(+2.09%)
Feb 12, 2015 32.70 32.89 32.51 32.74 992,287 +0.47(+1.45%)
Feb 11, 2015 32.10 32.38 31.89 32.27 1,020,209 -0.20(-0.62%)
Feb 10, 2015 32.65 32.66 31.94 32.47 1,052,020 -0.09(-0.29%)
Feb 09, 2015 32.64 32.92 32.48 32.56 1,827,469 +0.06(+0.18%)
Feb 06, 2015 32.81 32.81 32.37 32.51 2,992,178 +0.01(+0.02%)
Feb 05, 2015 32.44 32.66 32.18 32.50 1,397,313 +0.50(+1.57%)
Feb 04, 2015 32.17 32.27 31.73 32.00 2,409,180 -0.57(-1.74%)
Feb 03, 2015 32.02 32.70 31.94 32.56 2,944,091 +0.92(+2.91%)
Feb 02, 2015 31.07 31.64 30.89 31.64 1,720,921 +0.92(+3.00%)
Jan 30, 2015 30.22 31.05 30.01 30.72 2,479,132 +0.29(+0.95%)
Jan 29, 2015 30.54 30.63 29.78 30.43 1,383,980 +0.06(+0.21%)
Jan 28, 2015 31.55 31.55 30.33 30.37 1,780,878 -1.27(-4.02%)
Jan 27, 2015 31.42 31.77 31.32 31.64 1,010,103 +0.00(+0.00%)
Jan 26, 2015 31.26 31.70 31.02 31.64 1,033,807 +0.45(+1.43%)
Jan 23, 2015 31.31 31.63 31.17 31.20 1,128,739 -0.26(-0.82%)
Jan 22, 2015 31.53 31.56 30.92 31.46 1,170,847 +0.14(+0.44%)
Jan 21, 2015 30.95 31.33 30.78 31.32 1,401,298 +0.60(+1.94%)
Jan 20, 2015 30.59 30.74 30.17 30.72 1,172,159 +0.01(+0.05%)
Jan 16, 2015 29.88 30.73 29.88 30.71 1,839,731 +0.96(+3.21%)
Jan 15, 2015 30.51 30.56 29.72 29.75 1,833,426 -0.39(-1.29%)
Jan 14, 2015 29.69 30.19 29.28 30.14 1,848,887 +0.09(+0.31%)
Jan 13, 2015 30.36 30.61 29.76 30.05 1,512,576 -0.23(-0.76%)
Jan 12, 2015 30.79 30.79 30.10 30.28 1,400,272 -0.91(-2.93%)
Jan 09, 2015 31.45 31.46 30.87 31.19 836,273 -0.24(-0.78%)
Jan 08, 2015 31.00 31.43 30.85 31.43 1,238,342 +0.73(+2.39%)
Jan 07, 2015 30.98 31.12 30.51 30.70 1,270,277 +0.09(+0.31%)
Jan 06, 2015 30.94 31.27 30.41 30.61 1,735,135 -0.45(-1.44%)
Jan 05, 2015 31.87 31.89 30.91 31.05 2,354,852 -1.33(-4.11%)
Jan 02, 2015 32.11 32.48 31.92 32.38 937,172 +0.16(+0.49%)
Dec 31, 2014 32.25 32.23 32.23 32.23 961,690 -0.24(-0.75%)
Dec 30, 2014 32.59 32.73 32.35 32.47 1,191,589 -0.24(-0.75%)
Dec 29, 2014 32.66 32.95 32.52 32.71 1,275,344 +0.13(+0.40%)
Dec 26, 2014 32.84 32.89 32.46 32.58 753,330 -0.04(-0.13%)
Dec 24, 2014 32.75 32.63 32.63 32.63 545,365 -0.23(-0.70%)
Dec 23, 2014 32.64 32.99 32.46 32.86 968,685 +0.39(+1.21%)
Dec 22, 2014 32.66 32.66 32.14 32.47 2,634,378 -0.92(-2.77%)
Dec 19, 2014 31.97 33.39 31.71 33.39 2,231,189 +1.57(+4.95%)
Dec 18, 2014 31.89 32.01 30.96 31.81 2,267,896 +0.67(+2.14%)
Dec 17, 2014 29.95 31.38 29.95 31.15 2,511,902 +1.32(+4.41%)
Dec 16, 2014 29.36 30.75 29.25 29.83 3,534,018 +0.26(+0.90%)
Dec 15, 2014 30.11 30.40 29.52 29.57 3,611,677 -0.26(-0.89%)
Dec 12, 2014 30.11 30.44 29.83 29.83 3,155,097 -0.65(-2.14%)
Dec 11, 2014 30.47 31.28 30.43 30.48 2,327,618 +0.00(+0.00%)
Dec 10, 2014 31.05 31.05 30.31 30.48 2,410,773 -1.00(-3.18%)
Dec 09, 2014 31.06 31.63 30.95 31.48 2,455,846 +0.29(+0.94%)
Dec 08, 2014 32.11 32.14 31.12 31.19 2,420,134 -1.31(-4.03%)
Dec 05, 2014 32.84 32.90 32.38 32.50 968,719 -0.40(-1.22%)
Dec 04, 2014 32.92 33.10 32.59 32.90 1,243,640 -0.31(-0.95%)
Dec 03, 2014 33.01 33.44 32.89 33.22 2,033,651 +0.42(+1.29%)
Dec 02, 2014 32.27 33.07 32.16 32.79 1,274,569 +0.42(+1.28%)
Dec 01, 2014 32.09 32.48 31.82 32.38 2,082,448 +0.13(+0.40%)
Nov 28, 2014 33.14 33.18 32.18 32.25 1,114,371 -2.30(-6.67%)
Nov 26, 2014 34.89 34.56 34.56 34.56 707,527 -0.44(-1.27%)
Nov 25, 2014 35.67 35.74 34.94 35.00 811,677 -0.56(-1.57%)
Nov 24, 2014 35.82 35.92 35.42 35.56 1,116,811 -0.29(-0.82%)
Nov 21, 2014 35.95 36.12 35.59 35.85 2,188,328 +0.46(+1.29%)
Nov 20, 2014 34.95 35.43 34.95 35.39 470,807 +0.44(+1.25%)
Nov 19, 2014 34.86 35.07 34.51 34.96 726,371 +0.16(+0.45%)
Nov 18, 2014 34.73 35.06 34.62 34.80 496,877 +0.04(+0.10%)
Nov 17, 2014 34.70 34.95 34.61 34.76 549,604 -0.17(-0.49%)
Nov 14, 2014 34.76 34.98 34.55 34.93 550,450 +0.34(+0.97%)
Nov 13, 2014 34.91 34.94 34.08 34.60 1,002,533 -0.48(-1.37%)
Nov 12, 2014 35.15 35.51 35.02 35.08 718,671 -0.31(-0.89%)
Nov 11, 2014 35.31 35.47 34.99 35.39 1,008,766 +0.11(+0.32%)
Nov 10, 2014 35.86 36.04 35.19 35.28 1,002,023 -0.33(-0.92%)
Nov 07, 2014 35.21 35.85 35.21 35.61 1,261,713 +0.44(+1.26%)
Nov 06, 2014 34.58 35.16 34.42 35.16 772,056 +0.45(+1.30%)
Nov 05, 2014 34.52 34.89 34.30 34.71 966,145 +0.54(+1.59%)
Nov 04, 2014 34.56 34.56 33.93 34.17 652,498 -0.74(-2.11%)
Nov 03, 2014 35.56 35.88 34.83 34.91 696,239 -0.61(-1.71%)
Oct 31, 2014 34.88 35.55 34.57 35.51 743,749 +0.69(+1.99%)
Oct 30, 2014 34.66 34.97 34.44 34.82 836,822 -0.14(-0.39%)
Oct 29, 2014 35.14 35.49 34.62 34.96 1,117,682 +0.09(+0.25%)
Oct 28, 2014 34.28 34.93 34.08 34.87 499,854 +0.77(+2.27%)
Oct 27, 2014 34.31 34.83 34.83 34.10 1,159,672 -0.74(-2.12%)
Oct 24, 2014 34.96 34.97 34.37 34.83 928,324 -0.08(-0.23%)
Oct 23, 2014 34.81 35.25 34.62 34.91 1,221,927 +0.59(+1.73%)
Oct 22, 2014 35.08 35.26 34.28 34.32 1,871,739 -0.64(-1.84%)
Oct 21, 2014 34.32 35.02 34.32 34.96 2,176,502 +1.02(+3.02%)
Oct 20, 2014 33.59 33.75 33.51 33.94 1,162,779 +0.29(+0.87%)
Oct 17, 2014 33.99 34.30 33.35 33.65 1,918,232 +0.28(+0.84%)
Oct 16, 2014 32.13 33.67 31.99 33.37 1,823,364 +0.57(+1.75%)
Oct 15, 2014 32.57 32.89 31.59 32.79 2,759,679 +0.22(+0.68%)
Oct 14, 2014 33.17 33.53 32.42 32.57 3,000,683 -0.39(-1.17%)
Oct 13, 2014 33.97 34.35 32.96 32.96 1,900,903 -1.08(-3.18%)
Oct 10, 2014 34.47 34.78 33.70 34.04 1,884,999 -0.46(-1.33%)
Oct 09, 2014 35.59 35.62 34.44 34.50 2,626,832 -1.33(-3.72%)
Oct 08, 2014 35.44 35.87 34.83 35.83 1,085,226 +0.31(+0.89%)
Oct 07, 2014 35.80 36.25 35.51 35.51 1,096,511 -0.49(-1.37%)
Oct 06, 2014 36.10 36.37 35.77 36.01 763,524 +0.01(+0.04%)
Oct 03, 2014 36.21 36.23 35.67 35.99 756,406 -0.06(-0.16%)
Oct 02, 2014 36.00 36.23 35.37 36.05 1,693,092 -0.14(-0.38%)
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.