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

Vaneck Oil Services ETF (NY: OIH )

290.89 -0.03 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2019 186.21 186.21 179.98 183.52 508,827 -2.58(-1.38%)
Feb 27, 2019 185.99 188.67 184.81 186.10 521,727 +0.97(+0.52%)
Feb 26, 2019 187.17 189.21 185.03 185.13 286,461 -2.04(-1.09%)
Feb 25, 2019 184.60 188.67 183.63 187.17 326,684 +1.50(+0.81%)
Feb 22, 2019 188.67 188.89 184.81 185.67 384,240 -1.18(-0.63%)
Feb 21, 2019 191.03 191.25 185.88 186.85 472,430 -5.15(-2.68%)
Feb 20, 2019 189.85 193.83 189.75 192.00 975,538 +2.04(+1.07%)
Feb 19, 2019 187.28 191.25 187.28 189.96 1,245,975 +1.50(+0.80%)
Feb 15, 2019 186.10 188.67 185.24 188.46 429,524 +4.51(+2.45%)
Feb 14, 2019 182.13 185.46 181.70 183.95 419,584 +0.97(+0.53%)
Feb 13, 2019 182.45 185.88 181.91 182.99 583,683 +0.32(+0.18%)
Feb 12, 2019 182.34 184.92 182.13 182.66 580,118 +2.79(+1.55%)
Feb 11, 2019 175.90 180.30 175.26 179.87 656,410 +2.90(+1.64%)
Feb 08, 2019 179.01 179.66 174.72 176.98 579,436 -2.79(-1.55%)
Feb 07, 2019 185.88 187.17 176.65 179.77 858,394 -7.51(-4.01%)
Feb 06, 2019 186.53 188.25 185.88 187.28 402,851 -0.11(-0.06%)
Feb 05, 2019 186.63 188.57 185.78 187.39 887,471 +0.54(+0.29%)
Feb 04, 2019 182.99 187.06 182.77 186.85 478,614 +2.04(+1.10%)
Feb 01, 2019 181.91 187.28 181.38 184.81 716,694 +3.76(+2.08%)
Jan 31, 2019 184.06 184.81 180.09 181.05 510,325 -2.47(-1.35%)
Jan 30, 2019 181.48 184.49 178.80 183.52 577,884 +3.86(+2.15%)
Jan 29, 2019 181.91 183.20 179.55 179.66 435,047 -0.43(-0.24%)
Jan 28, 2019 180.20 181.05 177.62 180.09 684,599 -4.51(-2.44%)
Jan 25, 2019 180.62 185.24 180.62 184.60 952,468 +5.69(+3.18%)
Jan 24, 2019 175.80 181.05 174.72 178.91 536,345 +3.22(+1.83%)
Jan 23, 2019 179.98 180.30 173.97 175.69 908,272 -3.33(-1.86%)
Jan 22, 2019 181.48 181.91 177.30 179.01 1,168,170 -6.01(-3.25%)
Jan 18, 2019 181.48 185.24 180.84 185.03 1,305,765 +7.41(+4.17%)
Jan 17, 2019 174.94 178.59 173.11 177.62 503,388 +1.72(+0.98%)
Jan 16, 2019 176.22 177.73 175.26 175.90 533,467 -0.75(-0.43%)
Jan 15, 2019 177.51 178.59 175.17 176.65 496,166 +1.18(+0.67%)
Jan 14, 2019 173.33 177.46 172.90 175.47 487,454 -0.32(-0.18%)
Jan 11, 2019 175.15 176.22 172.25 175.80 866,084 -1.29(-0.73%)
Jan 10, 2019 173.33 177.62 172.36 177.08 687,994 +1.72(+0.98%)
Jan 09, 2019 174.40 176.87 172.58 175.37 1,160,875 +4.29(+2.51%)
Jan 08, 2019 172.04 173.33 169.36 171.07 919,753 +1.72(+1.01%)
Jan 07, 2019 164.10 170.43 162.49 169.36 1,067,060 +6.33(+3.88%)
Jan 04, 2019 159.27 163.56 157.98 163.02 1,180,126 +7.51(+4.83%)
Jan 03, 2019 154.55 158.79 151.33 155.51 1,149,330 +1.29(+0.83%)
Jan 02, 2019 148.11 156.16 146.07 154.22 1,384,830 +3.65(+2.42%)
Dec 31, 2018 152.72 152.94 146.39 150.57 711,541 -0.97(-0.64%)
Dec 28, 2018 151.43 154.13 149.77 151.54 1,051,523 +1.29(+0.86%)
Dec 27, 2018 148.21 150.25 143.92 150.25 1,300,832 -1.82(-1.20%)
Dec 26, 2018 144.13 152.08 140.91 152.08 1,182,702 +9.12(+6.38%)
Dec 24, 2018 144.35 147.89 142.96 142.96 532,615 -3.54(-2.42%)
Dec 21, 2018 148.64 151.75 144.99 146.50 1,409,023 -2.79(-1.87%)
Dec 20, 2018 153.47 156.37 148.91 149.29 1,674,254 +55.06(+58.43%)
Dec 19, 2018 97.42 98.83 93.40 94.23 2,843,503 -2.81(-2.89%)
Dec 18, 2018 99.27 99.46 96.46 97.04 1,684,620 -1.98(-2.00%)
Dec 17, 2018 99.91 101.89 98.63 99.02 1,268,659 -0.96(-0.96%)
Dec 14, 2018 103.23 103.49 99.78 99.98 1,996,198 -4.28(-4.10%)
Dec 13, 2018 105.40 105.40 103.17 104.25 1,614,832 -1.53(-1.45%)
Dec 12, 2018 105.08 108.02 105.08 105.78 1,369,408 +2.04(+1.97%)
Dec 11, 2018 107.19 107.32 102.15 103.74 1,867,557 -1.34(-1.28%)
Dec 10, 2018 106.17 107.57 103.36 105.08 1,657,391 -2.75(-2.55%)
Dec 07, 2018 111.98 113.70 107.76 107.83 2,104,059 -0.77(-0.71%)
Dec 06, 2018 110.77 110.77 107.00 108.59 2,818,923 -5.36(-4.71%)
Dec 04, 2018 119.13 119.45 113.64 113.96 2,039,179 -5.55(-4.65%)
Dec 03, 2018 119.64 120.09 117.53 119.51 1,809,540 +4.09(+3.54%)
Nov 30, 2018 116.89 117.53 114.59 115.42 1,205,566 -2.87(-2.43%)
Nov 29, 2018 118.68 119.83 117.25 118.30 1,226,211 -0.25(-0.22%)
Nov 28, 2018 117.02 118.65 114.59 118.55 1,371,035 +1.72(+1.47%)
Nov 27, 2018 118.11 119.13 116.29 116.83 846,451 -1.40(-1.19%)
Nov 26, 2018 117.85 119.58 117.34 118.23 1,081,675 +2.11(+1.81%)
Nov 23, 2018 116.19 117.15 115.20 116.13 751,942 -4.02(-3.35%)
Nov 21, 2018 120.15 120.15 120.15 0 +2.04(+1.73%)
Nov 20, 2018 121.49 121.49 116.96 118.11 1,749,142 -5.81(-4.69%)
Nov 19, 2018 122.26 124.75 121.81 123.92 1,405,661 +0.64(+0.52%)
Nov 16, 2018 123.28 124.04 121.23 123.28 1,239,729 +0.89(+0.73%)
Nov 15, 2018 120.09 122.77 119.06 122.38 1,838,555 +2.04(+1.70%)
Nov 14, 2018 122.77 123.15 118.75 120.34 2,842,002 +0.64(+0.53%)
Nov 13, 2018 124.62 125.32 119.58 119.70 3,278,979 -5.30(-4.24%)
Nov 12, 2018 131.45 131.45 124.81 125.00 1,348,145 -4.92(-3.78%)
Nov 09, 2018 129.60 130.81 127.24 129.92 1,713,716 -2.04(-1.55%)
Nov 08, 2018 135.34 135.66 131.32 131.96 1,167,723 -4.34(-3.18%)
Nov 07, 2018 136.94 138.15 134.07 136.30 1,008,130 +1.28(+0.95%)
Nov 06, 2018 135.02 135.79 132.89 135.02 805,930 +0.25(+0.19%)
Nov 05, 2018 133.49 134.83 132.47 134.77 1,152,372 +2.68(+2.03%)
Nov 02, 2018 133.11 134.26 130.81 132.09 1,030,977 -0.19(-0.14%)
Nov 01, 2018 132.15 133.65 129.47 132.28 1,004,044 +1.02(+0.78%)
Oct 31, 2018 133.17 134.58 131.13 131.26 1,160,166 -1.79(-1.34%)
Oct 30, 2018 129.98 133.30 128.32 133.04 1,532,817 +2.36(+1.81%)
Oct 29, 2018 135.66 135.92 129.02 130.68 1,834,264 -4.28(-3.17%)
Oct 26, 2018 132.34 137.58 130.68 134.96 1,869,289 -0.19(-0.14%)
Oct 25, 2018 135.60 136.88 134.13 135.15 1,553,583 +1.85(+1.39%)
Oct 24, 2018 141.66 141.79 133.17 133.30 2,023,377 -7.02(-5.00%)
Oct 23, 2018 142.11 142.37 138.09 140.32 1,693,193 -5.43(-3.72%)
Oct 22, 2018 148.11 148.56 144.79 145.75 1,207,295 -2.68(-1.81%)
Oct 19, 2018 149.39 153.95 148.43 148.43 1,492,371 -1.02(-0.68%)
Oct 18, 2018 152.33 152.84 148.88 149.45 1,642,435 -4.91(-3.18%)
Oct 17, 2018 155.07 155.84 153.16 154.37 728,417 -2.24(-1.43%)
Oct 16, 2018 156.41 156.89 155.52 156.60 861,865 +0.89(+0.57%)
Oct 15, 2018 155.39 157.15 153.67 155.71 1,027,461 +1.02(+0.66%)
Oct 12, 2018 156.92 157.24 152.26 154.69 1,308,979 +0.64(+0.41%)
Oct 11, 2018 156.03 158.39 153.41 154.05 2,087,453 -3.96(-2.50%)
Oct 10, 2018 165.60 166.18 158.01 158.01 2,406,131 -8.11(-4.88%)
Oct 09, 2018 164.71 168.07 163.12 166.12 1,200,364 +1.92(+1.17%)
Oct 08, 2018 161.33 164.49 160.59 164.20 932,271 +0.57(+0.35%)
Oct 05, 2018 162.73 164.65 161.90 163.62 1,259,590 +0.25(+0.16%)
Oct 04, 2018 163.94 165.86 162.09 163.37 1,004,958 -1.21(-0.74%)
Oct 03, 2018 163.24 165.16 161.84 164.58 964,516 +1.79(+1.10%)
Oct 02, 2018 162.79 163.62 160.69 162.79 847,172 +0.25(+0.16%)
Oct 01, 2018 161.39 163.66 160.56 162.54 1,041,206 +1.72(+1.07%)
Sep 28, 2018 160.37 163.05 160.05 160.82 945,656 -0.19(-0.12%)
Sep 27, 2018 161.65 161.84 159.35 161.01 793,275 +0.13(+0.08%)
Sep 26, 2018 162.48 163.24 160.56 160.88 1,372,463 -2.94(-1.79%)
Sep 25, 2018 163.56 164.78 163.18 163.82 1,217,287 +2.30(+1.42%)
Sep 24, 2018 162.22 163.40 160.21 161.52 951,347 +1.66(+1.04%)
Sep 21, 2018 159.54 160.50 158.39 159.86 858,503 +1.21(+0.76%)
Sep 20, 2018 159.35 160.69 158.33 158.65 825,715 +0.83(+0.53%)
Sep 19, 2018 155.84 159.03 155.71 157.82 1,157,035 +2.04(+1.31%)
Sep 18, 2018 154.88 156.54 154.88 155.77 760,928 +2.62(+1.71%)
Sep 17, 2018 155.26 155.84 152.84 153.16 619,369 -1.41(-0.91%)
Sep 14, 2018 153.54 155.58 153.16 154.56 801,956 +0.89(+0.58%)
Sep 13, 2018 153.54 155.01 152.71 153.67 933,070 -0.89(-0.58%)
Sep 12, 2018 154.05 155.45 153.22 154.56 993,276 +3.00(+1.98%)
Sep 11, 2018 148.43 152.01 147.73 151.56 1,206,444 +3.06(+2.06%)
Sep 10, 2018 149.26 149.96 148.24 148.50 824,809 +0.38(+0.26%)
Sep 07, 2018 147.03 148.30 145.11 148.11 1,532,329 -1.15(-0.77%)
Sep 06, 2018 151.43 151.59 147.54 149.26 1,090,862 -2.36(-1.56%)
Sep 05, 2018 154.05 154.11 150.35 151.62 1,051,544 -3.83(-2.46%)
Sep 04, 2018 158.07 158.29 154.69 155.45 904,851 -2.30(-1.46%)
Aug 31, 2018 157.75 157.75 157.75 0 -1.53(-0.96%)
Aug 30, 2018 160.88 160.94 158.13 159.28 659,162 -1.92(-1.19%)
Aug 29, 2018 160.37 161.90 159.51 161.20 607,286 +1.28(+0.80%)
Aug 28, 2018 161.77 162.86 159.54 159.92 704,351 -1.40(-0.87%)
Aug 27, 2018 160.50 162.79 160.43 161.33 607,035 +1.02(+0.64%)
Aug 24, 2018 160.50 161.42 159.79 160.31 689,881 +1.15(+0.72%)
Aug 23, 2018 159.35 159.99 158.58 159.16 617,792 -1.15(-0.72%)
Aug 22, 2018 159.67 160.82 159.16 160.31 835,268 +2.36(+1.50%)
Aug 21, 2018 157.56 159.28 157.43 157.94 646,234 +2.62(+1.69%)
Aug 20, 2018 153.54 155.77 153.22 155.33 512,962 +1.98(+1.29%)
Aug 17, 2018 152.20 153.54 151.30 153.35 725,031 +1.34(+0.88%)
Aug 16, 2018 152.52 153.28 151.66 152.01 817,274 +0.70(+0.46%)
Aug 15, 2018 156.41 156.54 149.10 151.30 2,244,889 -7.02(-4.44%)
Aug 14, 2018 159.60 160.75 157.82 158.33 755,255 -0.13(-0.08%)
Aug 13, 2018 162.28 162.35 158.13 158.45 799,799 -4.21(-2.59%)
Aug 10, 2018 160.62 162.73 159.73 162.67 560,279 +1.85(+1.15%)
Aug 09, 2018 163.82 164.07 160.56 160.82 798,814 -3.06(-1.87%)
Aug 08, 2018 163.62 164.26 162.28 163.88 723,976 -0.32(-0.19%)
Aug 07, 2018 164.78 166.05 164.07 164.20 1,216,731 +1.47(+0.90%)
Aug 06, 2018 163.37 164.04 162.54 162.73 656,322 -0.06(-0.04%)
Aug 03, 2018 162.86 165.54 162.28 162.79 971,642 -0.58(-0.35%)
Aug 02, 2018 161.52 164.26 161.14 163.37 779,858 -1.28(-0.78%)
Aug 01, 2018 164.26 165.92 161.96 164.65 958,333 -1.28(-0.77%)
Jul 31, 2018 165.86 166.94 164.07 165.92 1,062,288 -0.64(-0.38%)
Jul 30, 2018 165.80 168.48 165.67 166.56 1,282,038 +2.81(+1.72%)
Jul 27, 2018 162.09 165.32 161.71 163.75 1,070,152 +2.17(+1.34%)
Jul 26, 2018 158.84 162.16 157.62 161.58 1,166,426 +2.75(+1.73%)
Jul 25, 2018 158.97 159.22 156.79 158.84 753,862 +0.19(+0.12%)
Jul 24, 2018 160.11 161.24 158.45 158.65 1,556,539 -0.32(-0.20%)
Jul 23, 2018 162.03 162.16 158.49 158.97 1,624,153 -3.70(-2.28%)
Jul 20, 2018 164.01 164.58 162.48 162.67 722,282 -0.96(-0.58%)
Jul 19, 2018 163.88 165.16 162.83 163.62 591,692 -1.02(-0.62%)
Jul 18, 2018 164.52 165.83 161.84 164.65 1,075,704 -0.57(-0.35%)
Jul 17, 2018 165.03 165.86 163.62 165.22 741,078 -0.77(-0.46%)
Jul 16, 2018 165.60 166.37 163.59 165.99 777,460 -1.98(-1.18%)
Jul 13, 2018 167.58 169.18 166.82 167.97 822,186 +0.70(+0.42%)
Jul 12, 2018 169.50 169.56 165.73 167.26 957,664 -1.02(-0.61%)
Jul 11, 2018 170.26 172.63 167.20 168.29 1,199,041 -4.72(-2.73%)
Jul 10, 2018 173.01 175.25 171.41 173.01 1,025,120 +1.66(+0.97%)
Jul 09, 2018 168.48 172.02 168.03 171.35 1,153,388 +4.34(+2.60%)
Jul 06, 2018 163.24 167.49 162.44 167.01 613,853 +2.43(+1.47%)
Jul 05, 2018 165.03 166.05 164.10 164.58 652,598 +0.13(+0.08%)
Jul 03, 2018 164.46 164.46 164.46 0 +1.34(+0.82%)
Jul 02, 2018 166.31 166.50 162.16 163.12 1,545,378 -4.60(-2.74%)
Jun 29, 2018 168.16 170.14 167.68 167.71 832,161 -0.51(-0.30%)
Jun 28, 2018 168.86 168.96 166.75 168.22 1,417,906 -0.57(-0.34%)
Jun 27, 2018 167.39 172.24 167.26 168.80 1,749,789 +4.15(+2.52%)
Jun 26, 2018 162.73 165.67 161.20 164.65 1,605,855 +1.85(+1.14%)
Jun 25, 2018 166.50 166.88 161.65 162.79 1,403,824 -4.34(-2.60%)
Jun 22, 2018 167.65 170.17 166.69 167.14 1,309,967 +5.62(+3.48%)
Jun 21, 2018 163.82 164.10 160.94 161.52 897,683 -3.57(-2.17%)
Jun 20, 2018 165.35 165.80 163.12 165.09 968,688 +0.38(+0.23%)
Jun 19, 2018 163.12 165.03 162.28 164.71 783,810 -0.70(-0.42%)
Jun 18, 2018 163.75 166.50 162.99 165.41 811,182 +0.77(+0.47%)
Jun 15, 2018 169.12 163.18 164.65 1,293,248 -4.47(-2.64%)
Jun 14, 2018 170.84 171.35 168.89 169.12 560,541 -0.89(-0.53%)
Jun 13, 2018 170.33 171.35 169.18 170.01 668,426 -0.83(-0.49%)
Jun 12, 2018 172.56 173.20 170.07 170.84 1,106,933 -1.53(-0.89%)
Jun 11, 2018 171.99 173.33 171.16 172.37 1,623,147 -0.45(-0.26%)
Jun 08, 2018 176.14 176.52 171.67 172.82 919,256 -3.06(-1.74%)
Jun 07, 2018 173.78 177.35 173.78 175.88 1,217,488 +3.51(+2.04%)
Jun 06, 2018 172.95 170.50 172.37 1,292,534 +1.09(+0.63%)
Jun 05, 2018 168.92 171.71 168.92 171.29 800,968 +1.09(+0.64%)
Jun 04, 2018 173.01 173.46 168.87 170.20 1,016,449 -2.55(-1.48%)
Jun 01, 2018 173.46 175.25 171.48 172.75 880,514 -0.57(-0.33%)
May 31, 2018 175.05 176.52 172.82 173.33 956,807 -3.13(-1.77%)
May 30, 2018 173.52 177.73 173.26 176.46 1,385,867 +4.28(+2.48%)
May 29, 2018 170.58 172.98 169.66 172.18 1,173,266 -0.83(-0.48%)
May 25, 2018 173.01 173.01 173.01 0 -6.83(-3.80%)
May 24, 2018 180.29 181.63 178.69 179.84 907,359 -3.26(-1.78%)
May 23, 2018 183.03 184.06 180.93 183.10 1,080,507 -1.85(-1.00%)
May 22, 2018 188.20 190.66 184.06 184.95 1,257,101 -3.45(-1.83%)
May 21, 2018 187.95 188.52 186.03 188.40 588,386 +1.47(+0.79%)
May 18, 2018 188.14 188.40 186.29 186.93 681,867 -1.15(-0.61%)
May 17, 2018 185.84 190.57 185.65 188.08 1,694,079 +3.57(+1.94%)
May 16, 2018 181.88 185.01 181.74 184.50 794,951 +2.94(+1.62%)
May 15, 2018 180.29 181.69 178.63 181.56 697,605 +1.53(+0.85%)
May 14, 2018 179.71 181.25 179.39 180.03 581,166 +1.02(+0.57%)
May 11, 2018 180.03 180.74 178.56 179.01 1,125,009 -0.83(-0.46%)
May 10, 2018 180.16 180.80 177.87 179.84 1,352,333 +0.25(+0.14%)
May 09, 2018 178.31 182.59 178.31 179.59 1,661,854 +3.45(+1.96%)
May 08, 2018 174.22 176.27 170.71 176.14 1,131,474 +1.66(+0.95%)
May 07, 2018 175.18 178.66 174.29 174.48 1,201,632 +0.83(+0.48%)
May 04, 2018 171.22 174.70 170.14 173.65 698,728 +2.11(+1.23%)
May 03, 2018 172.69 173.65 169.69 171.54 990,864 -1.79(-1.03%)
May 02, 2018 171.61 174.99 171.35 173.33 555,482 +1.53(+0.89%)
May 01, 2018 172.18 172.75 169.31 171.80 811,326 -1.47(-0.85%)
Apr 30, 2018 173.46 175.37 172.88 173.26 882,593 -0.51(-0.29%)
Apr 27, 2018 173.39 174.96 172.24 173.78 709,408 -1.02(-0.58%)
Apr 26, 2018 173.01 175.56 171.99 174.80 767,454 +2.11(+1.22%)
Apr 25, 2018 169.95 173.11 168.80 172.69 615,348 +1.47(+0.86%)
Apr 24, 2018 173.84 174.99 170.01 171.22 1,028,124 -1.34(-0.78%)
Apr 23, 2018 170.78 172.69 169.05 172.56 862,006 +1.21(+0.71%)
Apr 20, 2018 171.16 172.75 169.05 171.35 1,226,966 -1.21(-0.70%)
Apr 19, 2018 173.52 174.29 170.46 172.56 1,394,251 -0.32(-0.18%)
Apr 18, 2018 171.41 174.80 170.58 172.88 1,346,446 +4.53(+2.69%)
Apr 17, 2018 167.90 169.12 166.69 168.35 832,858 +0.57(+0.34%)
Apr 16, 2018 167.20 168.73 165.48 167.78 990,594 -0.06(-0.04%)
Apr 13, 2018 166.56 169.05 166.50 167.84 853,628 +1.34(+0.81%)
Apr 12, 2018 165.48 167.78 163.62 166.50 987,286 +1.79(+1.08%)
Apr 11, 2018 160.31 165.99 160.18 164.71 2,408,697 +4.47(+2.79%)
Apr 10, 2018 154.62 161.97 154.62 160.24 1,616,182 +8.17(+5.37%)
Apr 09, 2018 153.67 154.11 151.88 152.07 690,442 -0.51(-0.33%)
Apr 06, 2018 154.69 155.77 150.41 152.58 877,995 -3.45(-2.21%)
Apr 05, 2018 152.58 157.97 152.58 156.03 1,103,132 +3.96(+2.60%)
Apr 04, 2018 148.75 152.33 147.41 152.07 1,088,652 +0.19(+0.13%)
Apr 03, 2018 149.77 152.39 147.22 151.88 944,673 +3.13(+2.10%)
Apr 02, 2018 151.50 152.20 145.92 148.75 1,154,029 -3.64(-2.39%)
Mar 29, 2018 152.39 152.39 152.39 0 +3.32(+2.23%)
Mar 28, 2018 151.43 152.33 148.37 149.07 977,541 -3.06(-2.01%)
Mar 27, 2018 155.65 156.92 150.99 152.13 880,440 -3.13(-2.01%)
Mar 26, 2018 155.84 156.35 151.59 155.26 995,438 +1.15(+0.75%)
Mar 23, 2018 156.92 158.65 153.86 154.11 1,400,744 -1.53(-0.98%)
Mar 22, 2018 159.09 160.21 155.20 155.65 1,213,457 -5.68(-3.52%)
Mar 21, 2018 155.77 162.32 154.81 161.33 1,562,697 +6.96(+4.51%)
Mar 20, 2018 154.37 155.65 153.99 154.37 677,722 +1.02(+0.67%)
Mar 19, 2018 156.03 156.22 151.43 153.35 1,261,308 -3.26(-2.08%)
Mar 16, 2018 154.18 157.43 153.67 156.60 1,370,687 +3.06(+2.00%)
Mar 15, 2018 157.88 158.01 152.33 153.54 2,826,175 -3.83(-2.43%)
Mar 14, 2018 158.65 159.16 156.99 157.37 680,776 -0.32(-0.20%)
Mar 13, 2018 160.31 160.94 156.79 157.69 836,851 -2.36(-1.48%)
Mar 12, 2018 159.60 161.65 158.71 160.05 625,559 +0.19(+0.12%)
Mar 09, 2018 157.62 161.20 156.73 159.86 1,995,056 +3.90(+2.50%)
Mar 08, 2018 155.39 156.22 153.73 155.96 1,527,901 +0.89(+0.58%)
Mar 07, 2018 152.63 155.07 1,506,298 -1.34(-0.86%)
Mar 06, 2018 157.24 158.29 154.85 156.41 1,050,703 +0.45(+0.29%)
Mar 05, 2018 152.33 156.99 152.08 155.96 1,219,075 +2.43(+1.58%)
Mar 02, 2018 150.79 153.92 148.24 153.54 1,158,399 +1.34(+0.88%)
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.