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 (%)
Mar 31, 2016 25.84 26.14 25.79 25.93 2,087,116 +0.00(+0.00%)
Mar 30, 2016 26.08 26.19 25.77 25.93 1,882,300 +0.07(+0.29%)
Mar 29, 2016 25.43 25.88 25.30 25.85 1,682,467 +0.11(+0.43%)
Mar 28, 2016 25.82 25.88 25.55 25.74 1,228,316 -0.09(-0.35%)
Mar 24, 2016 25.33 25.83 25.83 25.83 1,298,842 +0.13(+0.49%)
Mar 23, 2016 26.14 26.22 25.69 25.71 1,991,624 -0.62(-2.37%)
Mar 22, 2016 26.18 26.52 26.18 26.33 1,049,651 -0.08(-0.31%)
Mar 21, 2016 26.38 26.60 26.17 26.41 1,362,705 -0.08(-0.31%)
Mar 18, 2016 26.74 26.74 26.31 26.49 1,746,603 -0.03(-0.11%)
Mar 17, 2016 26.35 26.71 26.10 26.52 1,523,920 +0.39(+1.50%)
Mar 16, 2016 25.82 26.17 25.66 26.13 2,138,818 +0.49(+1.91%)
Mar 15, 2016 25.39 25.66 25.20 25.64 1,892,530 -0.09(-0.35%)
Mar 14, 2016 25.57 25.82 25.45 25.73 1,413,689 -0.16(-0.60%)
Mar 11, 2016 25.63 25.97 25.56 25.89 1,850,144 +0.61(+2.40%)
Mar 10, 2016 25.22 25.29 24.80 25.28 2,346,451 -0.01(-0.03%)
Mar 09, 2016 25.20 25.60 24.92 25.29 3,029,576 +0.45(+1.82%)
Mar 08, 2016 25.83 25.83 24.83 24.83 2,846,067 -1.14(-4.39%)
Mar 07, 2016 25.38 26.00 25.29 25.97 3,368,468 +0.59(+2.30%)
Mar 04, 2016 25.32 25.37 24.99 25.39 3,366,902 +0.25(+1.00%)
Mar 03, 2016 24.69 25.15 24.64 25.14 2,594,977 +0.40(+1.62%)
Mar 02, 2016 23.99 24.76 23.87 24.74 2,675,843 +0.62(+2.58%)
Mar 01, 2016 23.80 24.19 23.53 24.12 2,455,171 +0.50(+2.10%)
Feb 29, 2016 23.99 24.04 23.58 23.62 2,269,533 -0.26(-1.09%)
Feb 26, 2016 24.14 24.19 23.81 23.88 1,142,557 +0.13(+0.53%)
Feb 25, 2016 23.63 23.76 23.25 23.75 1,380,693 +0.05(+0.22%)
Feb 24, 2016 23.03 23.74 22.95 23.70 2,370,253 +0.26(+1.11%)
Feb 23, 2016 24.04 24.14 23.40 23.44 1,462,899 -0.81(-3.36%)
Feb 22, 2016 24.14 24.36 24.06 24.26 1,205,634 +0.57(+2.41%)
Feb 19, 2016 23.48 23.70 23.26 23.69 1,668,235 -0.10(-0.44%)
Feb 18, 2016 24.26 24.29 23.66 23.79 1,963,413 -0.22(-0.93%)
Feb 17, 2016 23.68 24.14 23.49 24.01 2,290,298 +0.69(+2.95%)
Feb 16, 2016 23.49 23.50 22.97 23.32 3,166,978 +0.22(+0.96%)
Feb 12, 2016 22.84 23.10 23.10 23.10 1,785,612 +0.61(+2.70%)
Feb 11, 2016 22.20 22.67 21.90 22.49 3,025,634 -0.11(-0.49%)
Feb 10, 2016 22.69 23.15 22.43 22.60 2,486,392 -0.13(-0.59%)
Feb 09, 2016 22.90 23.16 22.37 22.74 2,802,725 -0.52(-2.23%)
Feb 08, 2016 22.81 23.40 22.56 23.26 2,963,424 -0.04(-0.19%)
Feb 05, 2016 23.55 23.58 23.11 23.30 2,174,080 -0.52(-2.18%)
Feb 04, 2016 23.85 24.25 23.66 23.82 2,513,981 +0.04(+0.19%)
Feb 03, 2016 23.18 23.78 22.45 23.77 2,539,116 +0.90(+3.92%)
Feb 02, 2016 23.15 23.20 22.79 22.88 2,931,786 -0.81(-3.44%)
Feb 01, 2016 23.84 23.86 23.36 23.69 1,864,674 -0.47(-1.96%)
Jan 29, 2016 23.63 24.18 23.46 24.17 2,402,135 +0.63(+2.67%)
Jan 28, 2016 23.60 23.60 23.05 23.54 3,538,442 +0.73(+3.22%)
Jan 27, 2016 22.83 23.43 22.54 22.80 3,749,489 -0.15(-0.65%)
Jan 26, 2016 22.50 22.95 22.19 22.95 2,346,296 +0.88(+3.99%)
Jan 25, 2016 22.80 23.25 22.06 22.07 3,279,744 -1.10(-4.73%)
Jan 22, 2016 22.97 23.32 22.61 23.17 2,779,640 +0.97(+4.37%)
Jan 21, 2016 21.49 22.46 21.37 22.20 3,731,483 +0.68(+3.17%)
Jan 20, 2016 21.75 21.86 20.80 21.52 5,128,524 -0.66(-2.97%)
Jan 19, 2016 22.87 22.97 21.83 22.17 2,489,222 -0.53(-2.32%)
Jan 15, 2016 22.46 22.70 22.70 22.70 3,769,026 -0.68(-2.91%)
Jan 14, 2016 22.58 23.57 22.29 23.38 3,407,826 +0.99(+4.40%)
Jan 13, 2016 23.13 23.35 22.19 22.40 3,207,763 -0.49(-2.14%)
Jan 12, 2016 23.12 23.23 22.26 22.89 2,303,110 +0.08(+0.36%)
Jan 11, 2016 23.40 23.46 22.53 22.80 2,011,560 -0.50(-2.13%)
Jan 08, 2016 23.80 23.85 23.21 23.30 1,606,149 -0.30(-1.29%)
Jan 07, 2016 23.74 24.28 23.50 23.60 5,250,612 -0.59(-2.42%)
Jan 06, 2016 24.54 24.64 24.03 24.19 2,031,431 -0.95(-3.77%)
Jan 05, 2016 25.03 25.16 24.74 25.14 1,286,379 +0.10(+0.41%)
Jan 04, 2016 25.01 25.23 24.63 25.03 1,913,192 -0.04(-0.18%)
Dec 31, 2015 24.79 25.08 25.08 25.08 1,458,869 +0.12(+0.47%)
Dec 30, 2015 25.00 25.34 24.94 24.96 1,385,617 -0.39(-1.52%)
Dec 29, 2015 25.60 25.68 25.20 25.34 941,339 +0.17(+0.68%)
Dec 28, 2015 25.26 25.33 25.06 25.17 1,390,571 -0.50(-1.93%)
Dec 24, 2015 25.92 25.67 25.67 25.67 592,323 -0.25(-0.96%)
Dec 23, 2015 25.27 25.93 25.21 25.92 3,938,799 +1.09(+4.38%)
Dec 22, 2015 24.62 24.94 24.49 24.83 2,050,614 +0.30(+1.23%)
Dec 21, 2015 24.58 24.74 24.29 24.53 1,833,179 -0.01(-0.03%)
Dec 18, 2015 24.93 24.98 24.54 24.54 2,125,343 -0.45(-1.79%)
Dec 17, 2015 25.65 25.68 24.97 24.99 3,658,438 -0.64(-2.50%)
Dec 16, 2015 25.70 25.96 25.36 25.63 3,635,565 -0.18(-0.71%)
Dec 15, 2015 25.38 25.89 25.38 25.81 3,780,801 +0.74(+2.96%)
Dec 14, 2015 24.79 25.21 24.56 25.07 3,222,936 +0.15(+0.59%)
Dec 11, 2015 25.43 25.52 24.90 24.92 2,357,408 -0.91(-3.53%)
Dec 10, 2015 25.60 26.16 25.51 25.83 1,450,477 +0.21(+0.80%)
Dec 09, 2015 25.37 26.21 25.30 25.63 2,170,949 +0.33(+1.31%)
Dec 08, 2015 25.12 25.69 24.79 25.29 2,861,611 -0.33(-1.29%)
Dec 07, 2015 26.02 26.06 25.29 25.63 2,152,723 -1.01(-3.78%)
Dec 04, 2015 26.53 26.79 26.15 26.63 2,028,953 -0.20(-0.74%)
Dec 03, 2015 27.51 27.54 26.70 26.83 1,358,293 -0.51(-1.86%)
Dec 02, 2015 28.01 28.15 27.28 27.34 1,445,091 -0.90(-3.20%)
Dec 01, 2015 28.05 28.25 28.00 28.24 640,643 +0.21(+0.73%)
Nov 30, 2015 28.03 28.29 27.94 28.04 973,819 +0.12(+0.45%)
Nov 27, 2015 27.90 28.05 27.83 27.91 283,781 -0.24(-0.86%)
Nov 25, 2015 28.14 28.15 28.15 28.15 674,603 -0.21(-0.73%)
Nov 24, 2015 27.82 28.48 27.82 28.36 1,184,017 +0.64(+2.31%)
Nov 23, 2015 27.43 27.87 27.35 27.72 397,808 +0.18(+0.64%)
Nov 20, 2015 27.85 27.99 27.51 27.54 389,897 -0.27(-0.98%)
Nov 19, 2015 28.05 28.20 27.63 27.82 703,244 -0.40(-1.41%)
Nov 18, 2015 27.90 28.25 27.69 28.21 774,387 +0.46(+1.67%)
Nov 17, 2015 27.95 28.11 27.68 27.75 587,271 -0.33(-1.18%)
Nov 16, 2015 27.14 28.10 27.14 28.08 590,272 +0.93(+3.44%)
Nov 13, 2015 27.18 27.38 26.85 27.15 745,856 -0.12(-0.46%)
Nov 12, 2015 27.58 27.74 27.25 27.27 1,054,478 -0.69(-2.47%)
Nov 11, 2015 28.57 28.57 27.89 27.96 333,959 -0.60(-2.09%)
Nov 10, 2015 28.44 28.76 28.26 28.56 447,681 +0.10(+0.36%)
Nov 09, 2015 28.71 29.01 28.37 28.46 372,540 -0.32(-1.10%)
Nov 06, 2015 28.67 28.88 28.37 28.77 605,553 -0.13(-0.46%)
Nov 05, 2015 29.04 29.40 28.81 28.90 1,004,919 -0.34(-1.16%)
Nov 04, 2015 29.57 29.59 29.03 29.24 818,705 -0.28(-0.95%)
Nov 03, 2015 28.98 29.71 28.94 29.52 1,348,568 +0.72(+2.50%)
Nov 02, 2015 27.99 28.93 27.95 28.80 885,407 +0.64(+2.27%)
Oct 30, 2015 28.04 28.43 27.76 28.16 767,980 +0.22(+0.79%)
Oct 29, 2015 27.71 28.24 27.67 27.94 586,222 +0.11(+0.40%)
Oct 28, 2015 27.30 27.99 27.18 27.83 942,481 +0.66(+2.44%)
Oct 27, 2015 27.21 27.26 26.91 27.17 732,694 -0.33(-1.20%)
Oct 26, 2015 28.10 28.10 27.50 27.50 722,046 -0.71(-2.50%)
Oct 23, 2015 28.11 28.44 27.94 28.21 917,778 -0.07(-0.26%)
Oct 22, 2015 27.91 28.31 27.88 28.28 1,424,371 +0.55(+1.99%)
Oct 21, 2015 27.97 28.10 27.70 27.73 975,078 -0.36(-1.28%)
Oct 20, 2015 27.98 28.24 27.82 28.09 640,182 +0.10(+0.34%)
Oct 19, 2015 28.30 28.32 27.87 27.99 806,325 -0.60(-2.11%)
Oct 16, 2015 28.68 28.76 28.24 28.60 957,000 +0.01(+0.03%)
Oct 15, 2015 28.02 28.59 27.86 28.59 772,880 +0.49(+1.73%)
Oct 14, 2015 27.76 28.20 27.74 28.10 803,464 +0.26(+0.95%)
Oct 13, 2015 27.85 28.24 27.74 27.84 766,333 -0.25(-0.89%)
Oct 12, 2015 28.49 28.50 27.84 28.09 654,869 -0.39(-1.37%)
Oct 09, 2015 28.76 28.76 28.30 28.48 1,101,133 -0.20(-0.69%)
Oct 08, 2015 28.08 28.75 27.88 28.68 1,025,829 +0.55(+1.96%)
Oct 07, 2015 28.07 28.44 27.51 28.12 1,021,278 +0.37(+1.32%)
Oct 06, 2015 27.21 27.93 27.04 27.76 1,520,939 +0.65(+2.39%)
Oct 05, 2015 26.63 27.17 26.59 27.11 1,484,761 +0.78(+2.96%)
Oct 02, 2015 24.99 26.33 24.95 26.33 1,188,437 +1.07(+4.25%)
Oct 01, 2015 25.54 25.80 25.04 25.26 1,003,380 +0.03(+0.12%)
Sep 30, 2015 24.85 25.29 24.79 25.23 1,626,159 +0.58(+2.36%)
Sep 29, 2015 24.79 24.96 24.46 24.65 1,048,149 +0.04(+0.18%)
Sep 28, 2015 25.32 25.32 24.60 24.60 1,724,402 -0.96(-3.74%)
Sep 25, 2015 25.82 25.82 25.35 25.56 623,584 +0.05(+0.18%)
Sep 24, 2015 25.20 25.69 25.06 25.51 986,537 +0.12(+0.46%)
Sep 23, 2015 25.89 25.95 25.40 25.40 2,251,540 -0.40(-1.55%)
Sep 22, 2015 25.68 26.05 25.59 25.80 2,657,786 -0.25(-0.95%)
Sep 21, 2015 26.14 26.25 25.90 26.05 1,087,473 +0.14(+0.53%)
Sep 18, 2015 26.19 26.35 25.78 25.91 1,436,350 -0.74(-2.79%)
Sep 17, 2015 26.73 27.13 26.48 26.65 1,539,704 -0.04(-0.14%)
Sep 16, 2015 26.16 26.71 26.05 26.69 2,672,971 +0.77(+2.98%)
Sep 15, 2015 25.71 26.02 25.71 25.92 1,150,089 +0.31(+1.20%)
Sep 14, 2015 25.69 25.75 25.48 25.61 2,434,367 -0.24(-0.93%)
Sep 11, 2015 25.83 25.86 25.49 25.85 939,685 -0.23(-0.87%)
Sep 10, 2015 26.05 26.22 25.67 26.08 1,620,086 +0.14(+0.53%)
Sep 09, 2015 26.62 26.95 25.89 25.94 1,304,313 -0.54(-2.04%)
Sep 08, 2015 26.35 26.51 26.04 26.48 1,493,642 +0.42(+1.60%)
Sep 04, 2015 26.16 26.06 26.06 26.06 1,896,921 -0.48(-1.81%)
Sep 03, 2015 26.53 27.09 26.37 26.54 2,026,054 +0.08(+0.30%)
Sep 02, 2015 26.56 26.63 25.85 26.46 2,419,907 +0.28(+1.06%)
Sep 01, 2015 26.42 26.70 26.00 26.18 2,337,380 -1.04(-3.80%)
Aug 31, 2015 26.61 27.33 26.22 27.22 3,419,190 +0.32(+1.19%)
Aug 28, 2015 26.26 27.19 26.23 26.90 3,592,928 +0.55(+2.08%)
Aug 27, 2015 25.55 26.38 25.55 26.35 4,735,322 +1.30(+5.18%)
Aug 26, 2015 24.80 25.08 24.34 25.05 2,358,776 +0.82(+3.37%)
Aug 25, 2015 25.57 25.58 24.23 24.24 2,489,371 -0.34(-1.36%)
Aug 24, 2015 24.59 25.54 23.89 24.57 3,085,441 -1.26(-4.88%)
Aug 21, 2015 26.53 26.83 25.83 25.83 2,732,969 -0.98(-3.64%)
Aug 20, 2015 27.36 27.56 26.81 26.81 1,455,938 -0.63(-2.31%)
Aug 19, 2015 28.16 28.16 27.33 27.45 1,240,463 -0.81(-2.86%)
Aug 18, 2015 28.30 28.40 28.12 28.26 566,986 -0.10(-0.36%)
Aug 17, 2015 28.20 28.53 28.10 28.36 1,134,001 +0.03(+0.10%)
Aug 14, 2015 28.45 28.66 28.28 28.33 1,192,215 -0.08(-0.28%)
Aug 13, 2015 28.68 28.75 28.39 28.41 1,030,274 -0.46(-1.59%)
Aug 12, 2015 28.23 28.91 28.10 28.87 1,421,300 +0.51(+1.80%)
Aug 11, 2015 27.88 28.36 27.74 28.36 1,892,002 +0.03(+0.10%)
Aug 10, 2015 27.52 28.35 27.52 28.33 941,843 +0.90(+3.30%)
Aug 07, 2015 27.87 28.08 27.35 27.42 973,029 -0.55(-1.98%)
Aug 06, 2015 27.37 28.03 27.16 27.98 1,863,354 +0.50(+1.80%)
Aug 05, 2015 27.96 28.19 27.45 27.48 1,687,156 -0.18(-0.63%)
Aug 04, 2015 27.92 28.12 27.56 27.66 1,073,542 -0.11(-0.39%)
Aug 03, 2015 28.12 28.24 27.71 27.77 1,855,058 -0.59(-2.08%)
Jul 31, 2015 28.84 28.85 28.33 28.36 899,153 -0.76(-2.60%)
Jul 30, 2015 29.22 29.31 28.95 29.12 1,053,526 -0.16(-0.55%)
Jul 29, 2015 28.74 29.29 28.68 29.28 1,949,298 +0.43(+1.49%)
Jul 28, 2015 28.07 28.97 28.04 28.85 1,675,901 +0.85(+3.02%)
Jul 27, 2015 28.10 28.31 27.87 28.00 1,691,240 -0.42(-1.46%)
Jul 24, 2015 29.02 29.02 28.31 28.42 968,226 -0.59(-2.04%)
Jul 23, 2015 29.11 29.28 28.80 29.01 949,304 -0.05(-0.18%)
Jul 22, 2015 29.22 29.33 29.01 29.06 2,021,735 -0.21(-0.72%)
Jul 21, 2015 29.26 29.57 29.19 29.27 1,465,656 +0.03(+0.10%)
Jul 20, 2015 29.62 29.68 29.22 29.24 1,549,739 -0.39(-1.33%)
Jul 17, 2015 29.96 29.96 29.54 29.63 1,773,797 -0.36(-1.19%)
Jul 16, 2015 30.14 30.24 29.94 29.99 1,096,827 -0.01(-0.05%)
Jul 15, 2015 30.47 30.54 29.90 30.01 1,215,188 -0.56(-1.84%)
Jul 14, 2015 30.14 30.64 30.14 30.57 1,307,408 +0.30(+0.99%)
Jul 13, 2015 30.20 30.35 30.10 30.27 1,506,538 +0.20(+0.68%)
Jul 10, 2015 30.09 30.28 29.94 30.06 1,036,471 +0.12(+0.41%)
Jul 09, 2015 30.16 30.34 29.94 29.94 1,279,801 +0.12(+0.40%)
Jul 08, 2015 30.25 30.44 29.70 29.82 832,135 -0.62(-2.02%)
Jul 07, 2015 30.04 30.54 29.67 30.44 1,063,628 +0.31(+1.02%)
Jul 06, 2015 30.16 30.44 30.03 30.13 787,299 -0.42(-1.38%)
Jul 02, 2015 30.52 30.55 30.55 30.55 564,880 +0.18(+0.60%)
Jul 01, 2015 30.93 31.00 30.35 30.37 1,374,601 -0.53(-1.72%)
Jun 30, 2015 31.06 31.06 30.72 30.90 617,835 +0.20(+0.67%)
Jun 29, 2015 30.92 31.09 30.69 30.70 1,166,314 -0.58(-1.84%)
Jun 26, 2015 31.20 31.30 31.03 31.27 857,007 +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 31.77 715,301 +0.13(+0.41%)
Jun 22, 2015 31.60 31.66 31.40 31.64 714,596 +0.33(+1.06%)
Jun 19, 2015 31.38 31.62 31.31 31.31 863,319 -0.31(-0.98%)
Jun 18, 2015 31.69 31.88 31.60 31.62 1,082,173 -0.03(-0.09%)
Jun 17, 2015 31.89 32.00 31.48 31.65 1,037,153 -0.06(-0.18%)
Jun 16, 2015 31.51 31.72 31.39 31.71 989,744 +0.25(+0.78%)
Jun 15, 2015 31.34 31.55 31.24 31.46 630,729 -0.07(-0.23%)
Jun 12, 2015 31.76 31.76 31.50 31.53 727,338 -0.38(-1.18%)
Jun 11, 2015 32.07 32.15 31.87 31.91 584,542 -0.12(-0.38%)
Jun 10, 2015 32.01 32.11 31.93 32.03 733,957 +0.42(+1.33%)
Jun 09, 2015 31.80 32.01 31.61 31.61 900,125 -0.01(-0.05%)
Jun 08, 2015 31.72 31.85 31.56 31.63 1,097,553 -0.17(-0.52%)
Jun 05, 2015 31.46 32.06 31.41 31.80 995,965 +0.23(+0.73%)
Jun 04, 2015 31.84 31.87 31.51 31.56 1,091,839 -0.39(-1.22%)
Jun 03, 2015 32.06 32.34 31.95 31.95 797,375 -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 31.98 451,270 -0.09(-0.27%)
May 29, 2015 32.01 32.24 31.95 32.06 746,608 -0.01(-0.02%)
May 28, 2015 32.03 32.10 31.86 32.07 997,950 -0.11(-0.34%)
May 27, 2015 32.16 32.47 32.00 32.18 18,070,934 -0.03(-0.09%)
May 26, 2015 32.50 32.55 32.11 32.21 806,275 -0.55(-1.68%)
May 22, 2015 32.71 32.76 32.76 32.76 480,237 -0.13(-0.40%)
May 21, 2015 32.72 32.95 32.66 32.89 645,945 +0.30(+0.91%)
May 20, 2015 32.57 32.69 32.39 32.59 836,533 +0.11(+0.33%)
May 19, 2015 32.68 32.76 32.46 32.48 1,166,659 -0.46(-1.38%)
May 18, 2015 32.82 33.00 32.74 32.94 836,066 -0.01(-0.04%)
May 15, 2015 32.68 33.07 32.59 32.95 712,053 +0.11(+0.33%)
May 14, 2015 32.91 33.15 32.79 32.84 962,388 +0.00(+0.00%)
May 13, 2015 33.17 33.25 32.74 32.84 680,182 -0.12(-0.35%)
May 12, 2015 32.74 33.11 32.69 32.96 661,326 +0.16(+0.49%)
May 11, 2015 33.36 33.41 32.76 32.80 799,174 -0.58(-1.73%)
May 08, 2015 33.13 33.40 32.73 33.38 1,306,766 +0.54(+1.65%)
May 07, 2015 33.16 33.16 32.62 32.84 1,018,909 -0.37(-1.11%)
May 06, 2015 33.66 33.78 33.06 33.21 1,096,528 -0.12(-0.35%)
May 05, 2015 33.97 34.15 33.32 33.32 1,238,424 -0.41(-1.22%)
May 04, 2015 33.89 34.01 33.58 33.73 939,589 -0.07(-0.21%)
May 01, 2015 33.76 33.86 33.55 33.81 1,301,412 +0.09(+0.28%)
Apr 30, 2015 33.97 34.00 33.55 33.71 1,288,025 -0.10(-0.31%)
Apr 29, 2015 33.42 33.86 33.31 33.82 1,260,352 +0.27(+0.81%)
Apr 28, 2015 33.30 33.58 33.26 33.55 1,340,245 +0.18(+0.54%)
Apr 27, 2015 33.49 33.61 33.32 33.37 1,137,943 -0.01(-0.02%)
Apr 24, 2015 33.50 33.53 33.23 33.37 843,776 -0.25(-0.73%)
Apr 23, 2015 33.39 33.84 33.39 33.62 1,113,215 +0.25(+0.76%)
Apr 22, 2015 33.24 33.50 33.01 33.37 992,838 +0.20(+0.61%)
Apr 21, 2015 33.54 33.63 33.05 33.16 1,036,042 -0.38(-1.12%)
Apr 20, 2015 33.44 33.89 33.42 33.54 752,632 +0.17(+0.52%)
Apr 17, 2015 33.52 33.54 33.13 33.37 1,591,131 -0.31(-0.92%)
Apr 16, 2015 33.67 33.97 33.42 33.68 943,783 -0.12(-0.34%)
Apr 15, 2015 33.22 33.86 33.16 33.79 1,186,684 +0.76(+2.30%)
Apr 14, 2015 32.61 33.11 32.59 33.03 1,032,299 +0.61(+1.87%)
Apr 13, 2015 32.82 32.90 32.38 32.42 919,393 -0.28(-0.86%)
Apr 10, 2015 32.72 32.76 32.51 32.71 844,860 +0.17(+0.51%)
Apr 09, 2015 32.14 32.61 32.10 32.54 860,255 +0.48(+1.49%)
Apr 08, 2015 32.47 32.56 32.04 32.06 912,328 -0.33(-1.02%)
Apr 07, 2015 32.27 32.57 32.20 32.39 824,364 +0.07(+0.21%)
Apr 06, 2015 31.87 32.49 31.79 32.32 2,007,284 +0.61(+1.94%)
Apr 02, 2015 31.52 31.71 31.71 31.71 846,047 +0.07(+0.23%)
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.