Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

46.66 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.29 31.29 31.29 0 -0.08(-0.26%)
Dec 29, 2016 31.48 31.49 31.30 31.37 678,322 -0.11(-0.34%)
Dec 28, 2016 31.84 31.87 31.44 31.48 559,954 -0.29(-0.92%)
Dec 27, 2016 31.80 31.89 31.74 31.77 664,958 +0.06(+0.19%)
Dec 23, 2016 31.71 31.71 31.71 0 -0.03(-0.09%)
Dec 22, 2016 31.62 31.82 31.58 31.74 644,109 +0.11(+0.33%)
Dec 21, 2016 31.68 31.77 31.54 31.63 1,048,464 +0.08(+0.24%)
Dec 20, 2016 31.80 31.85 31.51 31.56 647,009 -0.08(-0.26%)
Dec 19, 2016 31.81 31.84 31.58 31.64 1,527,118 -0.14(-0.45%)
Dec 16, 2016 31.81 31.84 31.64 31.78 1,199,359 +0.19(+0.59%)
Dec 15, 2016 31.33 31.69 31.19 31.60 1,097,637 +0.10(+0.31%)
Dec 14, 2016 32.00 32.12 31.42 31.50 1,866,714 -0.72(-2.23%)
Dec 13, 2016 32.10 32.42 31.77 32.22 1,610,473 +0.39(+1.22%)
Dec 12, 2016 32.47 32.47 31.71 31.83 1,211,373 +0.20(+0.64%)
Dec 09, 2016 31.67 31.68 31.46 31.63 959,568 +0.08(+0.26%)
Dec 08, 2016 31.45 31.55 31.19 31.54 1,200,753 +0.21(+0.67%)
Dec 07, 2016 31.03 31.36 31.03 31.33 2,144,417 +0.19(+0.63%)
Dec 06, 2016 30.95 31.23 30.78 31.14 2,073,874 -0.02(-0.07%)
Dec 05, 2016 31.18 31.40 31.06 31.16 1,142,988 +0.25(+0.80%)
Dec 02, 2016 30.79 31.05 30.73 30.91 1,386,138 +0.07(+0.22%)
Dec 01, 2016 31.24 31.42 30.81 30.85 5,016,754 +0.06(+0.19%)
Nov 30, 2016 30.25 31.02 30.24 30.79 3,437,247 +1.57(+5.39%)
Nov 29, 2016 29.15 29.36 28.91 29.21 1,986,811 -0.31(-1.07%)
Nov 28, 2016 30.15 30.17 29.53 29.53 1,891,824 -0.47(-1.57%)
Nov 25, 2016 30.00 30.05 29.84 30.00 317,953 -0.16(-0.52%)
Nov 23, 2016 30.16 30.16 30.16 0 +0.14(+0.47%)
Nov 22, 2016 30.02 30.18 29.65 30.01 2,402,815 -0.01(-0.05%)
Nov 21, 2016 29.74 30.06 29.74 30.03 2,014,256 +0.67(+2.30%)
Nov 18, 2016 29.34 29.49 29.18 29.36 1,314,214 +0.14(+0.49%)
Nov 17, 2016 29.61 29.82 29.14 29.21 1,255,392 -0.19(-0.66%)
Nov 16, 2016 29.53 29.72 29.30 29.41 1,105,097 -0.21(-0.71%)
Nov 15, 2016 29.03 29.62 29.03 29.62 2,426,664 +0.79(+2.73%)
Nov 14, 2016 28.58 28.83 28.40 28.83 1,087,184 +0.14(+0.47%)
Nov 11, 2016 29.02 29.03 28.43 28.70 2,005,542 -0.44(-1.52%)
Nov 10, 2016 29.09 29.39 28.93 29.14 2,783,002 +0.04(+0.13%)
Nov 09, 2016 28.67 29.24 28.35 29.10 2,680,498 +0.55(+1.92%)
Nov 08, 2016 28.40 28.73 28.34 28.55 1,314,008 +0.06(+0.21%)
Nov 07, 2016 28.25 28.52 28.25 28.49 1,348,886 +0.58(+2.07%)
Nov 04, 2016 27.98 28.16 27.72 27.92 2,021,209 -0.13(-0.48%)
Nov 03, 2016 27.96 28.14 27.81 28.05 1,383,223 +0.13(+0.46%)
Nov 02, 2016 28.00 28.09 27.62 27.92 1,814,358 -0.31(-1.09%)
Nov 01, 2016 28.41 28.54 27.95 28.23 5,068,831 +0.03(+0.11%)
Oct 31, 2016 28.50 28.61 28.19 28.20 1,127,950 -0.38(-1.34%)
Oct 28, 2016 28.70 29.06 28.43 28.58 1,608,970 -0.16(-0.57%)
Oct 27, 2016 28.98 29.03 28.74 28.75 1,270,326 -0.10(-0.34%)
Oct 26, 2016 28.52 28.97 28.49 28.85 1,363,429 +0.06(+0.21%)
Oct 25, 2016 28.97 29.27 28.77 28.79 1,163,110 -0.19(-0.65%)
Oct 24, 2016 29.10 29.17 28.68 28.97 855,170 -0.09(-0.31%)
Oct 21, 2016 29.05 29.12 28.88 29.06 1,047,949 -0.20(-0.69%)
Oct 20, 2016 28.99 29.36 28.97 29.27 1,008,075 -0.06(-0.20%)
Oct 19, 2016 29.09 29.51 29.09 29.33 1,166,585 +0.46(+1.58%)
Oct 18, 2016 29.05 29.12 28.77 28.87 1,067,835 +0.08(+0.29%)
Oct 17, 2016 28.93 29.01 28.64 28.79 1,203,863 -0.13(-0.44%)
Oct 14, 2016 29.24 29.33 28.89 28.91 1,172,674 -0.16(-0.54%)
Oct 13, 2016 29.04 29.21 28.70 29.07 1,246,453 -0.16(-0.56%)
Oct 12, 2016 29.24 29.35 29.01 29.24 1,352,257 -0.12(-0.41%)
Oct 11, 2016 29.64 29.66 29.23 29.36 1,195,249 -0.37(-1.24%)
Oct 10, 2016 29.46 29.83 29.45 29.72 852,076 +0.48(+1.64%)
Oct 07, 2016 29.39 29.53 29.15 29.24 1,579,855 -0.14(-0.48%)
Oct 06, 2016 29.41 29.55 29.14 29.39 1,028,450 +0.05(+0.15%)
Oct 05, 2016 29.16 29.46 29.16 29.34 1,322,324 +0.42(+1.45%)
Oct 04, 2016 29.22 29.31 28.79 28.92 1,619,639 -0.27(-0.92%)
Oct 03, 2016 29.25 29.31 28.97 29.19 2,237,216 -0.04(-0.15%)
Sep 30, 2016 29.05 29.40 28.88 29.24 1,903,990 +0.37(+1.27%)
Sep 29, 2016 28.84 29.16 28.61 28.87 3,096,185 +0.00(+0.00%)
Sep 28, 2016 27.76 28.90 27.56 28.87 3,578,261 +1.24(+4.48%)
Sep 27, 2016 27.55 27.68 27.32 27.63 1,233,120 -0.16(-0.57%)
Sep 26, 2016 27.99 28.16 27.77 27.79 1,236,708 -0.12(-0.42%)
Sep 23, 2016 28.18 28.41 27.76 27.91 1,676,394 -0.38(-1.34%)
Sep 22, 2016 28.56 28.64 28.26 28.29 1,002,106 +0.08(+0.29%)
Sep 21, 2016 27.88 28.22 27.79 28.20 1,674,260 +0.61(+2.22%)
Sep 20, 2016 27.85 27.97 27.59 27.59 1,585,388 -0.25(-0.91%)
Sep 19, 2016 28.12 28.14 27.83 27.85 1,368,737 -0.01(-0.05%)
Sep 16, 2016 27.76 27.95 27.73 27.86 1,226,494 -0.23(-0.82%)
Sep 15, 2016 27.91 28.29 27.82 28.09 1,561,159 +0.31(+1.13%)
Sep 14, 2016 28.05 28.40 27.70 27.78 2,776,800 -0.34(-1.19%)
Sep 13, 2016 28.60 28.60 28.04 28.11 3,761,166 -0.86(-2.96%)
Sep 12, 2016 28.49 29.10 28.46 28.97 2,592,506 +0.27(+0.93%)
Sep 09, 2016 29.32 29.38 28.70 28.70 2,039,837 -0.89(-3.00%)
Sep 08, 2016 29.25 29.64 29.10 29.59 1,710,001 +0.51(+1.74%)
Sep 07, 2016 29.04 29.14 28.93 29.08 1,585,585 +0.12(+0.41%)
Sep 06, 2016 28.61 28.98 28.58 28.96 1,682,731 +0.42(+1.46%)
Sep 02, 2016 28.46 28.55 28.55 28.55 999,133 +0.31(+1.08%)
Sep 01, 2016 28.20 28.31 28.02 28.24 1,321,034 -0.07(-0.24%)
Aug 31, 2016 28.58 28.62 28.16 28.31 2,014,252 -0.43(-1.50%)
Aug 30, 2016 28.89 29.03 28.65 28.74 794,457 -0.12(-0.41%)
Aug 29, 2016 28.57 28.88 28.57 28.86 650,739 +0.20(+0.70%)
Aug 26, 2016 28.77 29.04 28.54 28.66 2,017,248 -0.10(-0.34%)
Aug 25, 2016 28.81 28.89 28.66 28.76 909,340 -0.07(-0.26%)
Aug 24, 2016 28.82 28.97 28.76 28.83 1,216,307 -0.10(-0.36%)
Aug 23, 2016 28.78 29.02 28.68 28.93 1,190,067 +0.14(+0.49%)
Aug 22, 2016 28.82 28.88 28.61 28.79 1,433,912 -0.30(-1.03%)
Aug 19, 2016 29.24 29.25 28.98 29.09 1,109,506 -0.23(-0.79%)
Aug 18, 2016 28.88 29.33 28.86 29.32 1,289,720 +0.54(+1.89%)
Aug 17, 2016 28.57 28.80 28.52 28.78 1,879,312 +0.07(+0.23%)
Aug 16, 2016 28.69 28.79 28.44 28.71 1,051,225 +0.04(+0.16%)
Aug 15, 2016 28.58 28.73 28.52 28.67 1,030,047 +0.23(+0.81%)
Aug 12, 2016 28.33 28.52 28.24 28.43 1,064,884 +0.16(+0.55%)
Aug 11, 2016 28.00 28.39 27.94 28.28 1,278,512 +0.40(+1.44%)
Aug 10, 2016 28.27 28.33 27.83 27.88 1,875,759 -0.35(-1.24%)
Aug 09, 2016 28.46 28.46 28.12 28.23 1,739,483 -0.17(-0.60%)
Aug 08, 2016 28.02 28.55 28.02 28.40 1,911,736 +0.40(+1.44%)
Aug 05, 2016 27.80 28.02 27.72 28.00 1,395,299 +0.25(+0.89%)
Aug 04, 2016 27.69 27.94 27.60 27.75 1,336,516 -0.04(-0.16%)
Aug 03, 2016 27.26 27.79 27.18 27.79 2,208,574 +0.54(+2.00%)
Aug 02, 2016 27.19 27.41 26.80 27.25 2,665,713 +0.22(+0.80%)
Aug 01, 2016 27.64 27.74 26.95 27.03 6,165,925 -0.94(-3.36%)
Jul 29, 2016 27.41 28.01 27.28 27.97 2,192,102 +0.20(+0.72%)
Jul 28, 2016 27.76 27.92 27.59 27.77 2,391,042 -0.04(-0.13%)
Jul 27, 2016 28.15 28.34 27.70 27.81 2,578,076 -0.31(-1.11%)
Jul 26, 2016 27.92 28.14 27.80 28.12 2,262,396 +0.15(+0.53%)
Jul 25, 2016 28.41 28.41 27.89 27.97 2,429,875 -0.59(-2.06%)
Jul 22, 2016 28.47 28.61 28.39 28.56 1,403,656 +0.09(+0.31%)
Jul 21, 2016 28.70 28.93 28.41 28.47 1,637,513 -0.27(-0.93%)
Jul 20, 2016 28.70 28.89 28.46 28.74 2,172,529 -0.03(-0.10%)
Jul 19, 2016 28.87 28.93 28.70 28.77 700,069 -0.19(-0.67%)
Jul 18, 2016 28.85 28.98 28.68 28.96 979,084 -0.01(-0.03%)
Jul 15, 2016 29.20 29.20 28.86 28.97 1,361,004 -0.01(-0.05%)
Jul 14, 2016 28.92 29.13 28.90 28.99 1,756,653 +0.13(+0.47%)
Jul 13, 2016 29.01 29.16 28.58 28.85 2,424,623 -0.25(-0.85%)
Jul 12, 2016 28.79 29.20 28.76 29.10 2,017,318 +0.72(+2.52%)
Jul 11, 2016 28.44 28.61 28.38 28.38 1,506,270 +0.02(+0.08%)
Jul 08, 2016 28.28 28.43 27.98 28.36 1,802,326 +0.38(+1.36%)
Jul 07, 2016 28.43 28.60 27.80 27.98 4,580,279 -0.31(-1.11%)
Jul 06, 2016 28.02 28.31 27.82 28.29 3,085,490 +0.15(+0.53%)
Jul 05, 2016 28.38 28.45 27.85 28.14 3,368,882 -0.60(-2.10%)
Jul 01, 2016 28.54 28.75 28.75 28.75 2,668,022 +0.16(+0.55%)
Jun 30, 2016 28.21 28.59 28.16 28.59 3,009,554 +0.23(+0.81%)
Jun 29, 2016 27.99 28.49 27.97 28.36 2,007,552 +0.59(+2.12%)
Jun 28, 2016 27.48 27.78 27.38 27.77 2,232,767 +0.77(+2.84%)
Jun 27, 2016 27.55 27.55 26.82 27.00 3,208,102 -0.78(-2.79%)
Jun 24, 2016 27.79 28.25 27.70 27.78 2,155,835 -1.07(-3.72%)
Jun 23, 2016 28.63 28.85 28.56 28.85 1,058,360 +0.48(+1.68%)
Jun 22, 2016 28.63 28.67 28.36 28.38 1,796,092 -0.16(-0.55%)
Jun 21, 2016 28.14 28.60 28.08 28.53 1,941,562 +0.29(+1.03%)
Jun 20, 2016 28.35 28.47 28.22 28.24 1,508,799 +0.24(+0.85%)
Jun 17, 2016 27.88 28.06 27.85 28.00 1,949,645 +0.28(+1.02%)
Jun 16, 2016 27.54 27.77 27.17 27.72 2,239,057 -0.10(-0.35%)
Jun 15, 2016 27.78 28.16 27.64 27.82 2,013,039 -0.07(-0.24%)
Jun 14, 2016 27.79 28.04 27.60 27.88 1,909,776 -0.04(-0.16%)
Jun 13, 2016 27.81 28.29 27.81 27.93 2,099,373 -0.09(-0.32%)
Jun 10, 2016 28.38 28.49 27.96 28.02 1,834,053 -0.64(-2.25%)
Jun 09, 2016 28.51 28.74 28.47 28.66 1,405,032 -0.16(-0.54%)
Jun 08, 2016 29.07 29.17 28.73 28.82 1,634,234 -0.05(-0.18%)
Jun 07, 2016 28.38 28.93 28.34 28.87 2,234,611 +0.61(+2.15%)
Jun 06, 2016 27.89 28.27 27.83 28.26 1,818,112 +0.61(+2.22%)
Jun 03, 2016 27.75 27.86 27.45 27.65 2,173,267 -0.07(-0.24%)
Jun 02, 2016 27.54 27.72 27.41 27.71 2,351,161 -0.08(-0.29%)
Jun 01, 2016 27.55 27.85 27.38 27.80 3,498,306 +0.04(+0.16%)
May 31, 2016 27.89 28.16 27.63 27.75 2,261,731 -0.16(-0.56%)
May 27, 2016 27.81 27.91 27.91 27.91 2,491,951 +0.05(+0.19%)
May 26, 2016 28.17 28.23 27.78 27.86 2,933,273 -0.13(-0.48%)
May 25, 2016 27.66 28.03 27.66 27.99 2,054,066 +0.45(+1.64%)
May 24, 2016 27.55 27.68 27.37 27.54 1,623,723 +0.12(+0.43%)
May 23, 2016 27.34 27.52 27.21 27.42 1,405,087 -0.06(-0.22%)
May 20, 2016 27.43 27.54 27.23 27.48 1,746,354 +0.16(+0.57%)
May 19, 2016 27.05 27.37 26.79 27.32 2,161,336 +0.03(+0.11%)
May 18, 2016 27.62 27.66 27.14 27.29 2,374,417 -0.30(-1.10%)
May 17, 2016 27.43 27.80 27.39 27.60 2,159,944 +0.12(+0.43%)
May 16, 2016 27.43 27.56 27.30 27.48 2,214,890 +0.47(+1.76%)
May 13, 2016 27.23 27.43 26.96 27.00 4,018,139 -0.36(-1.33%)
May 12, 2016 27.57 27.72 27.17 27.37 2,233,678 +0.09(+0.33%)
May 11, 2016 27.15 27.51 26.93 27.28 1,924,755 +0.06(+0.22%)
May 10, 2016 26.82 27.22 26.82 27.22 1,760,920 +0.50(+1.86%)
May 09, 2016 27.03 27.03 26.37 26.72 2,651,808 -0.39(-1.42%)
May 06, 2016 26.97 27.43 26.91 27.11 2,319,341 -0.05(-0.19%)
May 05, 2016 27.37 27.57 26.93 27.16 2,779,802 +0.19(+0.71%)
May 04, 2016 27.41 27.59 26.85 26.97 2,949,206 -0.41(-1.52%)
May 03, 2016 27.84 27.84 27.23 27.38 2,815,883 -0.68(-2.43%)
May 02, 2016 28.08 28.15 27.72 28.06 4,069,521 -0.04(-0.16%)
Apr 29, 2016 28.23 28.48 27.68 28.11 2,150,661 +0.00(+0.00%)
Apr 28, 2016 28.28 28.59 28.00 28.11 1,352,466 -0.39(-1.38%)
Apr 27, 2016 28.18 28.57 28.14 28.50 1,478,685 +0.50(+1.77%)
Apr 26, 2016 27.74 28.00 27.66 28.00 1,174,699 +0.42(+1.53%)
Apr 25, 2016 27.91 27.91 27.38 27.58 1,884,567 -0.38(-1.35%)
Apr 22, 2016 27.51 28.01 27.51 27.96 1,376,152 +0.43(+1.56%)
Apr 21, 2016 27.70 27.83 27.46 27.53 1,683,096 -0.13(-0.48%)
Apr 20, 2016 27.31 27.87 27.22 27.66 1,585,031 +0.24(+0.89%)
Apr 19, 2016 27.00 27.43 26.91 27.42 2,192,955 +0.53(+1.96%)
Apr 18, 2016 25.90 26.93 25.86 26.89 1,834,039 +0.46(+1.74%)
Apr 15, 2016 26.68 26.69 26.42 26.43 1,215,947 -0.39(-1.44%)
Apr 14, 2016 26.83 26.83 26.64 26.82 1,356,838 +0.10(+0.39%)
Apr 13, 2016 26.66 26.79 26.41 26.71 1,987,956 +0.07(+0.28%)
Apr 12, 2016 25.95 26.74 25.90 26.64 2,363,459 +0.81(+3.13%)
Apr 11, 2016 26.08 26.20 25.83 25.83 1,270,146 -0.10(-0.40%)
Apr 08, 2016 25.85 26.05 25.79 25.94 1,639,206 +0.56(+2.19%)
Apr 07, 2016 25.36 25.62 25.20 25.38 1,321,734 -0.18(-0.70%)
Apr 06, 2016 25.23 25.58 25.05 25.56 1,816,816 +0.53(+2.13%)
Apr 05, 2016 25.04 25.20 24.95 25.03 1,733,371 -0.19(-0.76%)
Apr 04, 2016 25.37 25.62 25.14 25.22 2,337,542 -0.18(-0.70%)
Apr 01, 2016 25.30 25.48 25.23 25.40 5,113,585 -0.37(-1.44%)
Mar 31, 2016 25.68 25.98 25.63 25.77 2,100,315 +0.00(+0.00%)
Mar 30, 2016 25.91 26.03 25.61 25.77 1,894,204 +0.07(+0.29%)
Mar 29, 2016 25.27 25.71 25.14 25.69 1,693,107 +0.11(+0.43%)
Mar 28, 2016 25.65 25.71 25.39 25.58 1,236,084 -0.09(-0.35%)
Mar 24, 2016 25.17 25.67 25.67 25.67 1,307,056 +0.13(+0.49%)
Mar 23, 2016 25.98 26.05 25.53 25.54 2,004,219 -0.62(-2.37%)
Mar 22, 2016 26.02 26.36 26.02 26.16 1,056,289 -0.08(-0.31%)
Mar 21, 2016 26.22 26.43 26.00 26.25 1,371,323 -0.08(-0.31%)
Mar 18, 2016 26.57 26.57 26.14 26.33 1,757,648 -0.03(-0.11%)
Mar 17, 2016 26.19 26.54 25.94 26.36 1,533,558 +0.39(+1.50%)
Mar 16, 2016 25.66 26.00 25.50 25.97 2,152,344 +0.49(+1.91%)
Mar 15, 2016 25.23 25.50 25.05 25.48 1,904,499 -0.09(-0.35%)
Mar 14, 2016 25.41 25.66 25.29 25.57 1,422,629 -0.15(-0.60%)
Mar 11, 2016 25.47 25.81 25.40 25.72 1,861,844 +0.60(+2.40%)
Mar 10, 2016 25.06 25.13 24.65 25.12 2,361,290 -0.01(-0.03%)
Mar 09, 2016 25.05 25.44 24.76 25.13 3,048,735 +0.45(+1.82%)
Mar 08, 2016 25.67 25.67 24.68 24.68 2,864,066 -1.13(-4.39%)
Mar 07, 2016 25.22 25.83 25.13 25.81 3,389,771 +0.58(+2.30%)
Mar 04, 2016 25.16 25.21 24.83 25.23 3,388,194 +0.25(+1.00%)
Mar 03, 2016 24.54 24.99 24.49 24.98 2,611,388 +0.40(+1.62%)
Mar 02, 2016 23.84 24.60 23.72 24.58 2,692,766 +0.62(+2.58%)
Mar 01, 2016 23.65 24.04 23.38 23.96 2,470,698 +0.49(+2.10%)
Feb 29, 2016 23.84 23.89 23.43 23.47 2,283,885 -0.26(-1.09%)
Feb 26, 2016 23.99 24.04 23.66 23.73 1,149,782 +0.13(+0.53%)
Feb 25, 2016 23.49 23.61 23.10 23.60 1,389,425 +0.05(+0.22%)
Feb 24, 2016 22.89 23.59 22.81 23.55 2,385,243 +0.26(+1.11%)
Feb 23, 2016 23.89 23.99 23.26 23.29 1,472,150 -0.81(-3.36%)
Feb 22, 2016 23.99 24.21 23.90 24.10 1,213,259 +0.57(+2.41%)
Feb 19, 2016 23.33 23.55 23.12 23.54 1,678,786 -0.10(-0.44%)
Feb 18, 2016 24.10 24.14 23.51 23.64 1,975,830 -0.22(-0.93%)
Feb 17, 2016 23.53 23.99 23.34 23.86 2,304,782 +0.68(+2.95%)
Feb 16, 2016 23.35 23.35 22.83 23.18 3,187,006 +0.22(+0.96%)
Feb 12, 2016 22.70 22.96 22.96 22.96 1,796,904 +0.60(+2.70%)
Feb 11, 2016 22.06 22.53 21.76 22.35 3,044,769 -0.11(-0.49%)
Feb 10, 2016 22.55 23.01 22.29 22.46 2,502,116 -0.13(-0.59%)
Feb 09, 2016 22.76 23.01 22.23 22.59 2,820,450 -0.52(-2.23%)
Feb 08, 2016 22.67 23.26 22.42 23.11 2,982,165 -0.04(-0.19%)
Feb 05, 2016 23.40 23.43 22.96 23.15 2,187,829 -0.52(-2.18%)
Feb 04, 2016 23.70 24.10 23.51 23.67 2,529,880 +0.04(+0.19%)
Feb 03, 2016 23.04 23.63 22.31 23.63 2,555,174 +0.89(+3.92%)
Feb 02, 2016 23.00 23.06 22.65 22.73 2,950,327 -0.81(-3.44%)
Feb 01, 2016 23.69 23.71 23.21 23.54 1,876,467 -0.47(-1.96%)
Jan 29, 2016 23.48 24.03 23.31 24.02 2,417,326 +0.63(+2.67%)
Jan 28, 2016 23.45 23.45 22.90 23.39 3,560,820 +0.73(+3.22%)
Jan 27, 2016 22.68 23.29 22.40 22.66 3,773,201 -0.15(-0.65%)
Jan 26, 2016 22.36 22.81 22.05 22.81 2,361,134 +0.88(+3.99%)
Jan 25, 2016 22.65 23.10 21.92 21.93 3,300,485 -1.09(-4.73%)
Jan 22, 2016 22.83 23.17 22.47 23.02 2,797,219 +0.96(+4.37%)
Jan 21, 2016 21.35 22.32 21.24 22.06 3,755,081 +0.68(+3.17%)
Jan 20, 2016 21.62 21.72 20.67 21.38 5,160,958 -0.66(-2.97%)
Jan 19, 2016 22.73 22.82 21.69 22.04 2,504,964 -0.52(-2.32%)
Jan 15, 2016 22.32 22.56 22.56 22.56 3,792,861 -0.68(-2.91%)
Jan 14, 2016 22.44 23.43 22.15 23.24 3,429,377 +0.98(+4.40%)
Jan 13, 2016 22.98 23.21 22.05 22.26 3,228,049 -0.49(-2.14%)
Jan 12, 2016 22.98 23.08 22.12 22.74 2,317,675 +0.08(+0.36%)
Jan 11, 2016 23.25 23.31 22.39 22.66 2,024,282 -0.49(-2.13%)
Jan 08, 2016 23.65 23.70 23.07 23.15 1,616,306 -0.30(-1.29%)
Jan 07, 2016 23.59 24.13 23.36 23.46 5,283,817 -0.58(-2.42%)
Jan 06, 2016 24.39 24.49 23.88 24.04 2,044,278 -0.94(-3.77%)
Jan 05, 2016 24.88 25.00 24.59 24.98 1,294,514 +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.