US Energy Ishares ETF (NY: IYE )

49.40 +0.50 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.49 31.49 31.49 0 -0.08(-0.26%)
Dec 29, 2016 31.68 31.69 31.50 31.57 674,058 -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 31.97 660,778 +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 31.94 640,061 +0.11(+0.33%)
Dec 21, 2016 31.88 31.97 31.74 31.83 1,041,873 +0.08(+0.24%)
Dec 20, 2016 32.00 32.05 31.71 31.76 642,942 -0.08(-0.26%)
Dec 19, 2016 32.02 32.04 31.78 31.84 1,517,519 -0.14(-0.45%)
Dec 16, 2016 32.01 32.04 31.84 31.98 1,191,820 +0.19(+0.59%)
Dec 15, 2016 31.52 31.89 31.39 31.80 1,090,737 +0.10(+0.31%)
Dec 14, 2016 32.20 32.32 31.62 31.70 1,854,980 -0.72(-2.23%)
Dec 13, 2016 32.30 32.63 31.97 32.42 1,600,350 +0.39(+1.22%)
Dec 12, 2016 32.67 32.67 31.91 32.03 1,203,759 +0.20(+0.64%)
Dec 09, 2016 31.87 31.88 31.66 31.83 953,537 +0.08(+0.26%)
Dec 08, 2016 31.65 31.75 31.39 31.74 1,193,206 +0.21(+0.67%)
Dec 07, 2016 31.23 31.56 31.23 31.53 2,130,937 +0.20(+0.63%)
Dec 06, 2016 31.15 31.42 30.98 31.34 2,060,838 -0.02(-0.07%)
Dec 05, 2016 31.38 31.60 31.25 31.36 1,135,803 +0.25(+0.80%)
Dec 02, 2016 30.98 31.25 30.92 31.11 1,377,425 +0.07(+0.22%)
Dec 01, 2016 31.44 31.62 31.01 31.04 4,985,220 +0.06(+0.19%)
Nov 30, 2016 30.44 31.22 30.43 30.98 3,415,641 +1.58(+5.39%)
Nov 29, 2016 29.34 29.55 29.10 29.40 1,974,323 -0.32(-1.07%)
Nov 28, 2016 30.34 30.36 29.71 29.71 1,879,933 -0.48(-1.57%)
Nov 25, 2016 30.19 30.24 30.03 30.19 315,954 -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 2,387,711 -0.02(-0.05%)
Nov 21, 2016 29.93 30.25 29.93 30.22 2,001,595 +0.68(+2.30%)
Nov 18, 2016 29.53 29.68 29.36 29.54 1,305,953 +0.14(+0.49%)
Nov 17, 2016 29.80 30.01 29.32 29.40 1,247,501 -0.20(-0.66%)
Nov 16, 2016 29.71 29.91 29.49 29.59 1,098,150 -0.21(-0.71%)
Nov 15, 2016 29.22 29.80 29.22 29.80 2,411,411 +0.79(+2.73%)
Nov 14, 2016 28.76 29.01 28.58 29.01 1,080,350 +0.14(+0.47%)
Nov 11, 2016 29.20 29.21 28.61 28.88 1,992,936 -0.45(-1.52%)
Nov 10, 2016 29.27 29.57 29.11 29.32 2,765,509 +0.04(+0.13%)
Nov 09, 2016 28.85 29.43 28.53 29.28 2,663,649 +0.55(+1.92%)
Nov 08, 2016 28.58 28.91 28.52 28.73 1,305,749 +0.06(+0.21%)
Nov 07, 2016 28.43 28.70 28.43 28.67 1,340,407 +0.58(+2.07%)
Nov 04, 2016 28.16 28.34 27.90 28.09 2,008,504 -0.14(-0.48%)
Nov 03, 2016 28.14 28.31 27.99 28.23 1,374,529 +0.13(+0.46%)
Nov 02, 2016 28.18 28.27 27.79 28.10 1,802,954 -0.31(-1.09%)
Nov 01, 2016 28.59 28.72 28.12 28.41 5,036,970 +0.03(+0.11%)
Oct 31, 2016 28.68 28.79 28.36 28.38 1,120,860 -0.38(-1.34%)
Oct 28, 2016 28.88 29.25 28.61 28.76 1,598,856 -0.17(-0.57%)
Oct 27, 2016 29.16 29.22 28.92 28.93 1,262,341 -0.10(-0.34%)
Oct 26, 2016 28.70 29.16 28.67 29.03 1,354,859 +0.06(+0.21%)
Oct 25, 2016 29.16 29.45 28.95 28.97 1,155,799 -0.19(-0.65%)
Oct 24, 2016 29.28 29.35 28.86 29.16 849,794 -0.09(-0.31%)
Oct 21, 2016 29.23 29.30 29.07 29.25 1,041,362 -0.20(-0.69%)
Oct 20, 2016 29.17 29.55 29.15 29.45 1,001,739 -0.06(-0.20%)
Oct 19, 2016 29.27 29.70 29.27 29.51 1,159,252 +0.46(+1.58%)
Oct 18, 2016 29.23 29.30 28.95 29.05 1,061,123 +0.08(+0.29%)
Oct 17, 2016 29.11 29.19 28.82 28.97 1,196,296 -0.13(-0.44%)
Oct 14, 2016 29.42 29.51 29.07 29.10 1,165,303 -0.16(-0.54%)
Oct 13, 2016 29.22 29.40 28.88 29.25 1,238,618 -0.17(-0.56%)
Oct 12, 2016 29.43 29.53 29.19 29.42 1,343,757 -0.12(-0.41%)
Oct 11, 2016 29.83 29.85 29.41 29.54 1,187,736 -0.37(-1.24%)
Oct 10, 2016 29.65 30.02 29.63 29.91 846,720 +0.48(+1.64%)
Oct 07, 2016 29.58 29.71 29.34 29.43 1,569,925 -0.14(-0.48%)
Oct 06, 2016 29.59 29.74 29.32 29.57 1,021,985 +0.05(+0.15%)
Oct 05, 2016 29.34 29.65 29.34 29.53 1,314,013 +0.42(+1.45%)
Oct 04, 2016 29.41 29.50 28.97 29.10 1,609,459 -0.27(-0.92%)
Oct 03, 2016 29.44 29.50 29.16 29.37 2,223,153 -0.05(-0.15%)
Sep 30, 2016 29.23 29.59 29.06 29.42 1,892,022 +0.37(+1.27%)
Sep 29, 2016 29.02 29.34 28.79 29.05 3,076,723 +0.00(+0.00%)
Sep 28, 2016 27.93 29.08 27.73 29.05 3,555,769 +1.24(+4.48%)
Sep 27, 2016 27.72 27.86 27.50 27.81 1,225,369 -0.16(-0.57%)
Sep 26, 2016 28.17 28.33 27.94 27.96 1,228,934 -0.12(-0.42%)
Sep 23, 2016 28.36 28.59 27.94 28.08 1,665,857 -0.38(-1.34%)
Sep 22, 2016 28.74 28.82 28.44 28.46 995,807 +0.08(+0.29%)
Sep 21, 2016 28.06 28.40 27.97 28.38 1,663,735 +0.62(+2.22%)
Sep 20, 2016 28.03 28.15 27.77 27.77 1,575,423 -0.26(-0.91%)
Sep 19, 2016 28.30 28.32 28.01 28.02 1,360,133 -0.01(-0.05%)
Sep 16, 2016 27.94 28.13 27.90 28.04 1,218,785 -0.23(-0.82%)
Sep 15, 2016 28.08 28.47 28.00 28.27 1,551,346 +0.32(+1.13%)
Sep 14, 2016 28.23 28.58 27.87 27.95 2,759,345 -0.34(-1.19%)
Sep 13, 2016 28.78 28.78 28.21 28.29 3,737,524 -0.86(-2.96%)
Sep 12, 2016 28.67 29.28 28.64 29.15 2,576,210 +0.27(+0.94%)
Sep 09, 2016 29.51 29.57 28.88 28.88 2,027,015 -0.89(-3.00%)
Sep 08, 2016 29.44 29.82 29.29 29.78 1,699,253 +0.51(+1.74%)
Sep 07, 2016 29.22 29.32 29.11 29.27 1,575,619 +0.12(+0.41%)
Sep 06, 2016 28.79 29.17 28.76 29.15 1,672,153 +0.42(+1.46%)
Sep 02, 2016 28.64 28.73 28.73 28.73 992,852 +0.31(+1.08%)
Sep 01, 2016 28.37 28.49 28.20 28.42 1,312,731 -0.07(-0.24%)
Aug 31, 2016 28.76 28.80 28.34 28.49 2,001,591 -0.43(-1.50%)
Aug 30, 2016 29.07 29.21 28.83 28.92 789,464 -0.12(-0.41%)
Aug 29, 2016 28.75 29.06 28.75 29.04 646,648 +0.20(+0.70%)
Aug 26, 2016 28.95 29.22 28.72 28.84 2,004,568 -0.10(-0.34%)
Aug 25, 2016 28.99 29.07 28.84 28.94 903,624 -0.08(-0.26%)
Aug 24, 2016 29.00 29.15 28.94 29.01 1,208,662 -0.11(-0.36%)
Aug 23, 2016 28.96 29.21 28.86 29.12 1,182,586 +0.14(+0.49%)
Aug 22, 2016 29.00 29.06 28.79 28.97 1,424,899 -0.30(-1.03%)
Aug 19, 2016 29.42 29.43 29.16 29.27 1,102,532 -0.23(-0.79%)
Aug 18, 2016 29.06 29.51 29.04 29.51 1,281,613 +0.55(+1.89%)
Aug 17, 2016 28.75 28.98 28.70 28.96 1,867,499 +0.07(+0.23%)
Aug 16, 2016 28.87 28.97 28.62 28.89 1,044,618 +0.04(+0.16%)
Aug 15, 2016 28.76 28.91 28.70 28.85 1,023,573 +0.23(+0.81%)
Aug 12, 2016 28.51 28.70 28.42 28.61 1,058,190 +0.16(+0.55%)
Aug 11, 2016 28.17 28.57 28.11 28.46 1,270,475 +0.41(+1.44%)
Aug 10, 2016 28.45 28.51 28.01 28.05 1,863,969 -0.35(-1.24%)
Aug 09, 2016 28.64 28.64 28.30 28.40 1,728,549 -0.17(-0.60%)
Aug 08, 2016 28.20 28.73 28.20 28.58 1,899,719 +0.41(+1.44%)
Aug 05, 2016 27.98 28.20 27.89 28.17 1,386,529 +0.25(+0.89%)
Aug 04, 2016 27.86 28.11 27.77 27.92 1,328,115 -0.04(-0.16%)
Aug 03, 2016 27.43 27.97 27.35 27.97 2,194,691 +0.55(+2.00%)
Aug 02, 2016 27.36 27.59 26.96 27.42 2,648,957 +0.22(+0.80%)
Aug 01, 2016 27.81 27.92 27.12 27.20 6,127,168 -0.95(-3.36%)
Jul 29, 2016 27.59 28.18 27.45 28.15 2,178,323 +0.20(+0.72%)
Jul 28, 2016 27.93 28.10 27.77 27.95 2,376,013 -0.04(-0.13%)
Jul 27, 2016 28.33 28.52 27.88 27.98 2,561,871 -0.32(-1.11%)
Jul 26, 2016 28.10 28.31 27.98 28.30 2,248,175 +0.15(+0.53%)
Jul 25, 2016 28.58 28.58 28.07 28.15 2,414,601 -0.59(-2.06%)
Jul 22, 2016 28.65 28.79 28.57 28.74 1,394,833 +0.09(+0.31%)
Jul 21, 2016 28.88 29.12 28.58 28.65 1,627,220 -0.27(-0.93%)
Jul 20, 2016 28.88 29.07 28.64 28.92 2,158,873 -0.03(-0.10%)
Jul 19, 2016 29.05 29.11 28.88 28.95 695,669 -0.20(-0.67%)
Jul 18, 2016 29.03 29.16 28.86 29.15 972,930 -0.01(-0.03%)
Jul 15, 2016 29.39 29.39 29.04 29.15 1,352,449 -0.01(-0.05%)
Jul 14, 2016 29.10 29.31 29.08 29.17 1,745,612 +0.13(+0.46%)
Jul 13, 2016 29.19 29.34 28.76 29.03 2,409,382 -0.25(-0.85%)
Jul 12, 2016 28.97 29.39 28.94 29.28 2,004,637 +0.72(+2.52%)
Jul 11, 2016 28.62 28.79 28.55 28.56 1,496,802 +0.02(+0.08%)
Jul 08, 2016 28.46 28.61 28.16 28.54 1,790,997 +0.38(+1.36%)
Jul 07, 2016 28.61 28.78 27.98 28.16 4,551,488 -0.32(-1.11%)
Jul 06, 2016 28.19 28.49 27.99 28.47 3,066,095 +0.15(+0.53%)
Jul 05, 2016 28.55 28.63 28.03 28.32 3,347,706 -0.61(-2.10%)
Jul 01, 2016 28.72 28.93 28.93 28.93 2,651,252 +0.16(+0.55%)
Jun 30, 2016 28.39 28.77 28.34 28.77 2,990,636 +0.23(+0.81%)
Jun 29, 2016 28.16 28.67 28.15 28.54 1,994,933 +0.59(+2.12%)
Jun 28, 2016 27.65 27.95 27.55 27.95 2,218,732 +0.77(+2.84%)
Jun 27, 2016 27.72 27.72 26.99 27.17 3,187,936 -0.78(-2.79%)
Jun 24, 2016 27.97 28.43 27.88 27.95 2,142,283 -1.08(-3.72%)
Jun 23, 2016 28.81 29.03 28.74 29.03 1,051,708 +0.48(+1.68%)
Jun 22, 2016 28.81 28.85 28.54 28.55 1,784,802 -0.16(-0.55%)
Jun 21, 2016 28.32 28.78 28.25 28.71 1,929,358 +0.29(+1.03%)
Jun 20, 2016 28.53 28.65 28.40 28.42 1,499,315 +0.24(+0.85%)
Jun 17, 2016 28.05 28.23 28.02 28.18 1,937,390 +0.28(+1.02%)
Jun 16, 2016 27.72 27.94 27.35 27.90 2,224,983 -0.10(-0.35%)
Jun 15, 2016 27.96 28.34 27.82 27.99 2,000,386 -0.07(-0.24%)
Jun 14, 2016 27.96 28.22 27.77 28.06 1,897,771 -0.04(-0.16%)
Jun 13, 2016 27.99 28.47 27.99 28.11 2,086,176 -0.09(-0.32%)
Jun 10, 2016 28.56 28.67 28.14 28.20 1,822,525 -0.65(-2.25%)
Jun 09, 2016 28.69 28.93 28.65 28.84 1,396,200 -0.16(-0.54%)
Jun 08, 2016 29.25 29.35 28.91 29.00 1,623,962 -0.05(-0.18%)
Jun 07, 2016 28.56 29.11 28.52 29.05 2,220,565 +0.61(+2.15%)
Jun 06, 2016 28.07 28.45 28.01 28.44 1,806,684 +0.62(+2.22%)
Jun 03, 2016 27.93 28.04 27.63 27.82 2,159,607 -0.07(-0.24%)
Jun 02, 2016 27.71 27.90 27.58 27.89 2,336,382 -0.08(-0.29%)
Jun 01, 2016 27.73 28.02 27.55 27.97 3,476,317 +0.04(+0.16%)
May 31, 2016 28.07 28.34 27.81 27.93 2,247,514 -0.16(-0.56%)
May 27, 2016 27.99 28.08 28.08 28.08 2,476,287 +0.05(+0.19%)
May 26, 2016 28.34 28.40 27.96 28.03 2,914,835 -0.13(-0.48%)
May 25, 2016 27.83 28.20 27.83 28.17 2,041,155 +0.45(+1.64%)
May 24, 2016 27.73 27.86 27.55 27.71 1,613,517 +0.12(+0.43%)
May 23, 2016 27.51 27.69 27.38 27.59 1,396,255 -0.06(-0.22%)
May 20, 2016 27.61 27.71 27.41 27.65 1,735,377 +0.16(+0.57%)
May 19, 2016 27.23 27.54 26.96 27.49 2,147,750 +0.03(+0.11%)
May 18, 2016 27.79 27.84 27.31 27.46 2,359,492 -0.31(-1.10%)
May 17, 2016 27.61 27.98 27.56 27.77 2,146,367 +0.12(+0.43%)
May 16, 2016 27.61 27.73 27.47 27.65 2,200,967 +0.48(+1.76%)
May 13, 2016 27.41 27.61 27.13 27.17 3,992,882 -0.37(-1.33%)
May 12, 2016 27.74 27.90 27.34 27.54 2,219,638 +0.09(+0.33%)
May 11, 2016 27.32 27.69 27.10 27.45 1,912,656 +0.06(+0.22%)
May 10, 2016 26.99 27.39 26.99 27.39 1,749,851 +0.50(+1.86%)
May 09, 2016 27.20 27.20 26.54 26.89 2,635,139 -0.39(-1.42%)
May 06, 2016 27.14 27.60 27.08 27.28 2,304,762 -0.05(-0.19%)
May 05, 2016 27.55 27.74 27.10 27.33 2,762,329 +0.19(+0.71%)
May 04, 2016 27.58 27.76 27.02 27.14 2,930,668 -0.42(-1.52%)
May 03, 2016 28.02 28.02 27.40 27.55 2,798,183 -0.69(-2.43%)
May 02, 2016 28.25 28.33 27.90 28.24 4,043,941 -0.04(-0.16%)
Apr 29, 2016 28.40 28.66 27.86 28.28 2,137,143 +0.00(+0.00%)
Apr 28, 2016 28.46 28.77 28.17 28.28 1,343,965 -0.40(-1.38%)
Apr 27, 2016 28.36 28.75 28.32 28.68 1,469,390 +0.50(+1.77%)
Apr 26, 2016 27.92 28.18 27.83 28.18 1,167,315 +0.42(+1.53%)
Apr 25, 2016 28.08 28.08 27.55 27.76 1,872,721 -0.38(-1.35%)
Apr 22, 2016 27.69 28.19 27.69 28.14 1,367,502 +0.43(+1.56%)
Apr 21, 2016 27.87 28.01 27.64 27.70 1,672,517 -0.13(-0.48%)
Apr 20, 2016 27.49 28.05 27.39 27.84 1,575,068 +0.25(+0.89%)
Apr 19, 2016 27.17 27.61 27.08 27.59 2,179,170 +0.53(+1.96%)
Apr 18, 2016 26.06 27.10 26.03 27.06 1,822,510 +0.46(+1.74%)
Apr 15, 2016 26.85 26.86 26.58 26.60 1,208,303 -0.39(-1.44%)
Apr 14, 2016 27.00 27.00 26.81 26.99 1,348,309 +0.10(+0.39%)
Apr 13, 2016 26.83 26.96 26.58 26.88 1,975,460 +0.07(+0.28%)
Apr 12, 2016 26.12 26.91 26.06 26.81 2,348,603 +0.81(+3.13%)
Apr 11, 2016 26.25 26.37 26.00 26.00 1,262,162 -0.10(-0.40%)
Apr 08, 2016 26.02 26.21 25.95 26.10 1,628,902 +0.56(+2.19%)
Apr 07, 2016 25.52 25.78 25.35 25.54 1,313,426 -0.18(-0.70%)
Apr 06, 2016 25.39 25.75 25.21 25.72 1,805,396 +0.54(+2.13%)
Apr 05, 2016 25.20 25.36 25.11 25.18 1,722,476 -0.19(-0.76%)
Apr 04, 2016 25.53 25.78 25.30 25.38 2,322,849 -0.18(-0.70%)
Apr 01, 2016 25.46 25.64 25.38 25.56 5,081,442 -0.37(-1.44%)
Mar 31, 2016 25.84 26.15 25.79 25.93 2,087,113 +0.00(+0.00%)
Mar 30, 2016 26.08 26.19 25.77 25.93 1,882,297 +0.07(+0.29%)
Mar 29, 2016 25.43 25.88 25.30 25.85 1,682,464 +0.11(+0.43%)
Mar 28, 2016 25.82 25.88 25.55 25.74 1,228,314 -0.09(-0.35%)
Mar 24, 2016 25.33 25.83 25.83 25.83 1,298,840 +0.13(+0.49%)
Mar 23, 2016 26.15 26.22 25.69 25.71 1,991,621 -0.62(-2.37%)
Mar 22, 2016 26.18 26.52 26.18 26.33 1,049,649 -0.08(-0.31%)
Mar 21, 2016 26.38 26.60 26.17 26.41 1,362,703 -0.08(-0.31%)
Mar 18, 2016 26.74 26.74 26.31 26.49 1,746,600 -0.03(-0.11%)
Mar 17, 2016 26.35 26.71 26.10 26.52 1,523,918 +0.39(+1.50%)
Mar 16, 2016 25.82 26.17 25.66 26.13 2,138,815 +0.49(+1.91%)
Mar 15, 2016 25.39 25.66 25.20 25.64 1,892,527 -0.09(-0.35%)
Mar 14, 2016 25.57 25.82 25.45 25.73 1,413,687 -0.16(-0.60%)
Mar 11, 2016 25.63 25.97 25.56 25.89 1,850,141 +0.61(+2.40%)
Mar 10, 2016 25.22 25.29 24.80 25.28 2,346,448 -0.01(-0.03%)
Mar 09, 2016 25.20 25.60 24.92 25.29 3,029,571 +0.45(+1.82%)
Mar 08, 2016 25.83 25.83 24.83 24.83 2,846,063 -1.14(-4.39%)
Mar 07, 2016 25.38 26.00 25.29 25.97 3,368,463 +0.59(+2.30%)
Mar 04, 2016 25.32 25.37 24.99 25.39 3,366,897 +0.25(+1.00%)
Mar 03, 2016 24.69 25.15 24.64 25.14 2,594,973 +0.40(+1.62%)
Mar 02, 2016 23.99 24.76 23.87 24.74 2,675,840 +0.62(+2.58%)
Mar 01, 2016 23.80 24.19 23.53 24.12 2,455,168 +0.50(+2.10%)
Feb 29, 2016 23.99 24.04 23.58 23.62 2,269,529 -0.26(-1.09%)
Feb 26, 2016 24.14 24.19 23.81 23.88 1,142,555 +0.13(+0.53%)
Feb 25, 2016 23.63 23.76 23.25 23.75 1,380,691 +0.05(+0.22%)
Feb 24, 2016 23.03 23.74 22.95 23.70 2,370,250 +0.26(+1.11%)
Feb 23, 2016 24.04 24.14 23.40 23.44 1,462,897 -0.81(-3.36%)
Feb 22, 2016 24.14 24.36 24.06 24.26 1,205,633 +0.57(+2.41%)
Feb 19, 2016 23.48 23.70 23.26 23.69 1,668,233 -0.10(-0.44%)
Feb 18, 2016 24.26 24.29 23.66 23.79 1,963,410 -0.22(-0.93%)
Feb 17, 2016 23.68 24.14 23.49 24.01 2,290,295 +0.69(+2.95%)
Feb 16, 2016 23.49 23.50 22.97 23.32 3,166,973 +0.22(+0.96%)
Feb 12, 2016 22.84 23.10 23.10 23.10 1,785,609 +0.61(+2.70%)
Feb 11, 2016 22.20 22.67 21.90 22.49 3,025,630 -0.11(-0.49%)
Feb 10, 2016 22.69 23.15 22.43 22.60 2,486,388 -0.13(-0.59%)
Feb 09, 2016 22.90 23.16 22.37 22.74 2,802,721 -0.52(-2.23%)
Feb 08, 2016 22.81 23.40 22.56 23.26 2,963,419 -0.04(-0.19%)
Feb 05, 2016 23.55 23.58 23.11 23.30 2,174,077 -0.52(-2.18%)
Feb 04, 2016 23.85 24.25 23.66 23.82 2,513,978 +0.04(+0.19%)
Feb 03, 2016 23.18 23.78 22.45 23.77 2,539,113 +0.90(+3.92%)
Feb 02, 2016 23.15 23.20 22.79 22.88 2,931,782 -0.81(-3.44%)
Feb 01, 2016 23.84 23.86 23.36 23.69 1,864,672 -0.47(-1.96%)
Jan 29, 2016 23.63 24.18 23.46 24.17 2,402,132 +0.63(+2.67%)
Jan 28, 2016 23.60 23.60 23.05 23.54 3,538,437 +0.73(+3.22%)
Jan 27, 2016 22.83 23.43 22.54 22.80 3,749,483 -0.15(-0.65%)
Jan 26, 2016 22.50 22.95 22.19 22.95 2,346,292 +0.88(+3.99%)
Jan 25, 2016 22.80 23.25 22.06 22.07 3,279,739 -1.10(-4.73%)
Jan 22, 2016 22.97 23.32 22.61 23.17 2,779,636 +0.97(+4.37%)
Jan 21, 2016 21.49 22.46 21.38 22.20 3,731,477 +0.68(+3.17%)
Jan 20, 2016 21.75 21.86 20.80 21.52 5,128,517 -0.66(-2.97%)
Jan 19, 2016 22.87 22.97 21.83 22.17 2,489,218 -0.53(-2.32%)
Jan 15, 2016 22.46 22.70 22.70 22.70 3,769,020 -0.68(-2.91%)
Jan 14, 2016 22.58 23.57 22.29 23.38 3,407,821 +0.99(+4.40%)
Jan 13, 2016 23.13 23.35 22.19 22.40 3,207,758 -0.49(-2.14%)
Jan 12, 2016 23.12 23.23 22.26 22.89 2,303,107 +0.08(+0.36%)
Jan 11, 2016 23.40 23.46 22.53 22.80 2,011,558 -0.50(-2.13%)
Jan 08, 2016 23.80 23.85 23.21 23.30 1,606,146 -0.30(-1.29%)
Jan 07, 2016 23.74 24.28 23.50 23.60 5,250,604 -0.59(-2.42%)
Jan 06, 2016 24.54 24.64 24.03 24.19 2,031,428 -0.95(-3.77%)
Jan 05, 2016 25.03 25.16 24.74 25.14 1,286,377 +0.10(+0.41%)
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.