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

US Energy Ishares ETF (NY: IYE )

47.54 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2015 24.69 25.13 24.63 25.07 1,636,443 +0.58(+2.36%)
Sep 29, 2015 24.64 24.80 24.30 24.49 1,054,778 +0.04(+0.18%)
Sep 28, 2015 25.16 25.16 24.45 24.45 1,735,307 -0.95(-3.74%)
Sep 25, 2015 25.65 25.65 25.19 25.40 627,528 +0.05(+0.18%)
Sep 24, 2015 25.04 25.53 24.90 25.35 992,776 +0.12(+0.46%)
Sep 23, 2015 25.72 25.79 25.24 25.24 2,265,779 -0.40(-1.55%)
Sep 22, 2015 25.52 25.89 25.43 25.64 2,674,594 -0.25(-0.95%)
Sep 21, 2015 25.98 26.09 25.74 25.88 1,094,350 +0.14(+0.53%)
Sep 18, 2015 26.03 26.19 25.62 25.75 1,445,434 -0.74(-2.79%)
Sep 17, 2015 26.56 26.96 26.32 26.48 1,549,442 -0.04(-0.14%)
Sep 16, 2015 26.00 26.54 25.89 26.52 2,689,875 +0.77(+2.98%)
Sep 15, 2015 25.55 25.85 25.55 25.75 1,157,363 +0.30(+1.20%)
Sep 14, 2015 25.53 25.59 25.32 25.45 2,449,762 -0.24(-0.93%)
Sep 11, 2015 25.67 25.70 25.33 25.69 945,627 -0.22(-0.87%)
Sep 10, 2015 25.89 26.06 25.51 25.91 1,630,332 +0.14(+0.53%)
Sep 09, 2015 26.46 26.78 25.72 25.77 1,312,562 -0.54(-2.04%)
Sep 08, 2015 26.19 26.34 25.88 26.31 1,503,088 +0.41(+1.59%)
Sep 04, 2015 26.00 25.90 25.90 25.90 1,908,918 -0.48(-1.81%)
Sep 03, 2015 26.37 26.92 26.21 26.38 2,038,867 +0.08(+0.30%)
Sep 02, 2015 26.40 26.46 25.69 26.30 2,435,210 +0.28(+1.06%)
Sep 01, 2015 26.25 26.53 25.83 26.02 2,352,161 -1.03(-3.80%)
Aug 31, 2015 26.44 27.16 26.06 27.05 3,440,813 +0.32(+1.19%)
Aug 28, 2015 26.09 27.02 26.06 26.73 3,615,649 +0.54(+2.08%)
Aug 27, 2015 25.39 26.21 25.39 26.19 4,765,269 +1.29(+5.18%)
Aug 26, 2015 24.64 24.93 24.19 24.90 2,373,693 +0.81(+3.37%)
Aug 25, 2015 25.41 25.42 24.08 24.09 2,505,114 -0.33(-1.36%)
Aug 24, 2015 24.43 25.38 23.74 24.42 3,104,953 -1.25(-4.88%)
Aug 21, 2015 26.36 26.67 25.67 25.67 2,750,252 -0.97(-3.64%)
Aug 20, 2015 27.19 27.38 26.64 26.64 1,465,145 -0.63(-2.31%)
Aug 19, 2015 27.98 27.98 27.16 27.27 1,248,308 -0.80(-2.86%)
Aug 18, 2015 28.12 28.22 27.94 28.08 570,572 -0.10(-0.36%)
Aug 17, 2015 28.02 28.35 27.92 28.18 1,141,173 +0.03(+0.10%)
Aug 14, 2015 28.27 28.48 28.11 28.15 1,199,754 -0.08(-0.28%)
Aug 13, 2015 28.50 28.57 28.21 28.23 1,036,790 -0.46(-1.59%)
Aug 12, 2015 28.05 28.73 27.93 28.69 1,430,289 +0.51(+1.80%)
Aug 11, 2015 27.71 28.18 27.56 28.18 1,903,967 +0.03(+0.10%)
Aug 10, 2015 27.35 28.17 27.35 28.15 947,800 +0.90(+3.30%)
Aug 07, 2015 27.69 27.90 27.18 27.25 979,183 -0.55(-1.98%)
Aug 06, 2015 27.19 27.85 26.99 27.80 1,875,138 +0.49(+1.80%)
Aug 05, 2015 27.78 28.01 27.28 27.31 1,697,826 -0.17(-0.63%)
Aug 04, 2015 27.74 27.94 27.39 27.48 1,080,331 -0.11(-0.39%)
Aug 03, 2015 27.94 28.06 27.53 27.59 1,866,789 -0.59(-2.08%)
Jul 31, 2015 28.66 28.67 28.15 28.18 904,839 -0.75(-2.60%)
Jul 30, 2015 29.03 29.12 28.77 28.93 1,060,189 -0.16(-0.55%)
Jul 29, 2015 28.56 29.11 28.50 29.09 1,961,625 +0.43(+1.49%)
Jul 28, 2015 27.90 28.79 27.86 28.67 1,686,499 +0.84(+3.02%)
Jul 27, 2015 27.92 28.14 27.69 27.82 1,701,936 -0.41(-1.46%)
Jul 24, 2015 28.84 28.84 28.13 28.24 974,350 -0.59(-2.04%)
Jul 23, 2015 28.93 29.09 28.61 28.82 955,307 -0.05(-0.18%)
Jul 22, 2015 29.03 29.15 28.83 28.88 2,034,521 -0.21(-0.72%)
Jul 21, 2015 29.08 29.38 29.01 29.09 1,474,924 +0.03(+0.10%)
Jul 20, 2015 29.43 29.50 29.03 29.06 1,559,540 -0.39(-1.33%)
Jul 17, 2015 29.77 29.77 29.35 29.45 1,785,015 -0.36(-1.19%)
Jul 16, 2015 29.95 30.05 29.75 29.80 1,103,763 -0.01(-0.05%)
Jul 15, 2015 30.28 30.35 29.72 29.82 1,222,873 -0.56(-1.84%)
Jul 14, 2015 29.95 30.45 29.95 30.38 1,315,676 +0.30(+0.99%)
Jul 13, 2015 30.01 30.16 29.91 30.08 1,516,066 +0.20(+0.68%)
Jul 10, 2015 29.90 30.09 29.75 29.88 1,043,026 +0.12(+0.41%)
Jul 09, 2015 29.97 30.15 29.75 29.75 1,287,894 +0.12(+0.40%)
Jul 08, 2015 30.06 30.24 29.51 29.63 837,398 -0.61(-2.02%)
Jul 07, 2015 29.85 30.35 29.48 30.24 1,070,354 +0.30(+1.02%)
Jul 06, 2015 29.97 30.24 29.84 29.94 792,278 -0.42(-1.38%)
Jul 02, 2015 30.32 30.36 30.36 30.36 568,452 +0.18(+0.60%)
Jul 01, 2015 30.74 30.80 30.16 30.18 1,383,294 -0.53(-1.72%)
Jun 30, 2015 30.87 30.87 30.53 30.71 621,742 +0.20(+0.67%)
Jun 29, 2015 30.73 30.89 30.50 30.51 1,173,690 -0.57(-1.84%)
Jun 26, 2015 31.01 31.11 30.83 31.08 862,427 +0.06(+0.19%)
Jun 25, 2015 31.37 31.40 31.02 31.02 605,305 -0.34(-1.10%)
Jun 24, 2015 31.50 31.66 31.36 31.36 476,413 -0.21(-0.66%)
Jun 23, 2015 31.43 31.61 31.37 31.57 719,824 +0.13(+0.41%)
Jun 22, 2015 31.40 31.47 31.21 31.44 719,115 +0.33(+1.06%)
Jun 19, 2015 31.19 31.42 31.11 31.11 868,779 -0.31(-0.98%)
Jun 18, 2015 31.49 31.68 31.40 31.42 1,089,017 -0.03(-0.09%)
Jun 17, 2015 31.69 31.80 31.29 31.45 1,043,712 -0.06(-0.18%)
Jun 16, 2015 31.31 31.52 31.19 31.51 996,003 +0.24(+0.78%)
Jun 15, 2015 31.14 31.35 31.04 31.26 634,718 -0.07(-0.23%)
Jun 12, 2015 31.56 31.56 31.30 31.34 731,938 -0.37(-1.18%)
Jun 11, 2015 31.87 31.95 31.67 31.71 588,239 -0.12(-0.38%)
Jun 10, 2015 31.81 31.90 31.72 31.83 738,599 +0.42(+1.33%)
Jun 09, 2015 31.60 31.81 31.42 31.42 905,818 -0.01(-0.05%)
Jun 08, 2015 31.52 31.65 31.36 31.43 1,104,494 -0.17(-0.52%)
Jun 05, 2015 31.26 31.85 31.21 31.60 1,002,264 +0.23(+0.73%)
Jun 04, 2015 31.64 31.67 31.31 31.37 1,098,744 -0.39(-1.22%)
Jun 03, 2015 31.85 32.14 31.75 31.75 802,418 -0.23(-0.72%)
Jun 02, 2015 31.84 32.13 31.72 31.98 527,532 +0.21(+0.66%)
Jun 01, 2015 31.90 31.92 31.72 31.77 454,123 -0.09(-0.27%)
May 29, 2015 31.81 32.03 31.75 31.86 751,330 -0.01(-0.02%)
May 28, 2015 31.83 31.90 31.66 31.87 1,004,261 -0.11(-0.34%)
May 27, 2015 31.95 32.26 31.80 31.98 18,185,214 -0.03(-0.09%)
May 26, 2015 32.29 32.35 31.91 32.01 811,374 -0.55(-1.68%)
May 22, 2015 32.51 32.55 32.55 32.55 483,274 -0.13(-0.40%)
May 21, 2015 32.52 32.74 32.46 32.68 650,030 +0.29(+0.91%)
May 20, 2015 32.36 32.48 32.18 32.39 841,824 +0.11(+0.33%)
May 19, 2015 32.47 32.55 32.26 32.28 1,174,037 -0.45(-1.38%)
May 18, 2015 32.62 32.79 32.54 32.73 841,354 -0.01(-0.04%)
May 15, 2015 32.47 32.86 32.39 32.75 716,556 +0.11(+0.33%)
May 14, 2015 32.70 32.94 32.58 32.64 968,474 +0.00(+0.00%)
May 13, 2015 32.96 33.04 32.54 32.64 684,483 -0.12(-0.35%)
May 12, 2015 32.53 32.90 32.48 32.75 665,508 +0.16(+0.49%)
May 11, 2015 33.15 33.20 32.55 32.59 804,228 -0.58(-1.73%)
May 08, 2015 32.92 33.19 32.52 33.17 1,315,030 +0.54(+1.65%)
May 07, 2015 32.95 32.95 32.42 32.63 1,025,353 -0.37(-1.11%)
May 06, 2015 33.45 33.57 32.85 33.00 1,103,462 -0.12(-0.35%)
May 05, 2015 33.76 33.93 33.11 33.11 1,246,256 -0.41(-1.22%)
May 04, 2015 33.67 33.80 33.37 33.52 945,531 -0.07(-0.21%)
May 01, 2015 33.54 33.65 33.34 33.59 1,309,642 +0.09(+0.28%)
Apr 30, 2015 33.75 33.79 33.34 33.50 1,296,170 -0.10(-0.31%)
Apr 29, 2015 33.21 33.65 33.11 33.60 1,268,322 +0.27(+0.81%)
Apr 28, 2015 33.09 33.37 33.05 33.34 1,348,721 +0.18(+0.54%)
Apr 27, 2015 33.28 33.40 33.11 33.16 1,145,139 -0.01(-0.02%)
Apr 24, 2015 33.29 33.32 33.03 33.16 849,113 -0.24(-0.73%)
Apr 23, 2015 33.18 33.63 33.18 33.41 1,120,255 +0.25(+0.76%)
Apr 22, 2015 33.03 33.28 32.80 33.16 999,117 +0.20(+0.61%)
Apr 21, 2015 33.33 33.41 32.84 32.95 1,042,593 -0.37(-1.12%)
Apr 20, 2015 33.23 33.67 33.21 33.33 757,392 +0.17(+0.52%)
Apr 17, 2015 33.31 33.33 32.93 33.16 1,601,194 -0.31(-0.92%)
Apr 16, 2015 33.46 33.76 33.21 33.46 949,752 -0.12(-0.34%)
Apr 15, 2015 33.01 33.65 32.95 33.58 1,194,189 +0.75(+2.30%)
Apr 14, 2015 32.41 32.90 32.39 32.82 1,038,827 +0.60(+1.87%)
Apr 13, 2015 32.62 32.70 32.18 32.22 925,207 -0.28(-0.86%)
Apr 10, 2015 32.52 32.56 32.31 32.50 850,203 +0.17(+0.51%)
Apr 09, 2015 31.94 32.40 31.90 32.34 865,695 +0.47(+1.49%)
Apr 08, 2015 32.26 32.36 31.84 31.86 918,098 -0.33(-1.02%)
Apr 07, 2015 32.06 32.36 32.00 32.19 829,577 +0.07(+0.21%)
Apr 06, 2015 31.67 32.29 31.59 32.12 2,019,978 +0.61(+1.94%)
Apr 02, 2015 31.32 31.51 31.51 31.51 851,397 +0.07(+0.23%)
Apr 01, 2015 31.55 31.69 31.37 31.44 1,115,399 +0.09(+0.28%)
Mar 31, 2015 31.42 31.60 31.23 31.35 2,662,162 -0.25(-0.80%)
Mar 30, 2015 31.31 31.69 31.27 31.60 34,891,128 +0.64(+2.07%)
Mar 27, 2015 31.16 31.16 30.88 30.96 522,555 -0.26(-0.83%)
Mar 26, 2015 31.60 31.66 31.10 31.22 716,859 -0.01(-0.02%)
Mar 25, 2015 31.08 31.46 31.02 31.23 777,433 +0.37(+1.20%)
Mar 24, 2015 31.19 31.19 30.86 30.86 787,001 -0.22(-0.71%)
Mar 23, 2015 31.21 31.46 31.08 31.08 790,873 -0.10(-0.32%)
Mar 20, 2015 31.06 31.36 30.95 31.18 986,747 +0.44(+1.42%)
Mar 19, 2015 30.92 31.03 30.69 30.74 1,534,686 -0.53(-1.69%)
Mar 18, 2015 30.19 31.44 30.17 31.27 1,494,859 +0.88(+2.89%)
Mar 17, 2015 30.36 30.53 30.21 30.39 690,876 -0.14(-0.44%)
Mar 16, 2015 30.04 30.56 29.91 30.53 782,318 +0.36(+1.21%)
Mar 13, 2015 30.16 30.21 29.84 30.16 2,091,948 -0.15(-0.50%)
Mar 12, 2015 30.58 30.69 30.31 30.31 4,233,397 -0.15(-0.49%)
Mar 11, 2015 30.50 30.61 30.28 30.46 1,200,096 +0.09(+0.31%)
Mar 10, 2015 30.53 30.75 30.37 30.37 978,033 -0.46(-1.51%)
Mar 09, 2015 30.99 31.36 30.83 30.84 625,347 -0.18(-0.58%)
Mar 06, 2015 31.37 31.52 30.96 31.01 1,340,183 -0.55(-1.74%)
Mar 05, 2015 31.69 31.69 31.54 31.57 513,512 -0.19(-0.59%)
Mar 04, 2015 31.84 31.82 31.42 31.75 784,536 -0.06(-0.20%)
Mar 03, 2015 31.71 31.99 31.57 31.82 1,351,035 +0.13(+0.41%)
Mar 02, 2015 31.93 31.93 31.40 31.69 963,333 -0.25(-0.78%)
Feb 27, 2015 32.15 32.17 31.91 31.94 687,528 -0.09(-0.29%)
Feb 26, 2015 32.44 32.44 31.87 32.03 935,468 -0.55(-1.69%)
Feb 25, 2015 32.44 32.64 32.28 32.58 689,557 +0.19(+0.57%)
Feb 24, 2015 32.55 32.55 32.24 32.39 790,127 +0.09(+0.27%)
Feb 23, 2015 32.10 32.57 32.08 32.31 1,654,092 -0.18(-0.55%)
Feb 20, 2015 32.65 32.71 32.22 32.49 1,374,223 -0.14(-0.42%)
Feb 19, 2015 32.16 32.84 32.00 32.62 1,332,759 -0.22(-0.67%)
Feb 18, 2015 33.00 33.12 32.77 32.84 1,689,816 -0.42(-1.27%)
Feb 17, 2015 33.04 33.32 32.83 33.27 1,214,221 +0.06(+0.17%)
Feb 13, 2015 32.84 33.21 33.21 33.21 1,913,997 +0.68(+2.09%)
Feb 12, 2015 32.49 32.68 32.31 32.53 998,564 +0.46(+1.45%)
Feb 11, 2015 31.89 32.17 31.69 32.07 1,026,663 -0.20(-0.62%)
Feb 10, 2015 32.44 32.45 31.74 32.27 1,058,675 -0.09(-0.29%)
Feb 09, 2015 32.44 32.72 32.28 32.36 1,839,029 +0.06(+0.18%)
Feb 06, 2015 32.60 32.60 32.17 32.30 3,011,105 +0.01(+0.02%)
Feb 05, 2015 32.24 32.46 31.98 32.29 1,406,151 +0.50(+1.57%)
Feb 04, 2015 31.97 32.07 31.53 31.79 2,424,420 -0.56(-1.74%)
Feb 03, 2015 31.82 32.49 31.74 32.36 2,962,714 +0.91(+2.91%)
Feb 02, 2015 30.87 31.44 30.70 31.44 1,731,807 +0.91(+3.00%)
Jan 30, 2015 30.03 30.86 29.82 30.53 2,494,814 +0.29(+0.95%)
Jan 29, 2015 30.35 30.44 29.59 30.24 1,392,735 +0.06(+0.21%)
Jan 28, 2015 31.35 31.35 30.14 30.18 1,792,143 -1.26(-4.02%)
Jan 27, 2015 31.22 31.57 31.12 31.44 1,016,492 +0.00(+0.00%)
Jan 26, 2015 31.07 31.50 30.83 31.44 1,040,347 +0.44(+1.43%)
Jan 23, 2015 31.11 31.43 30.97 31.00 1,135,879 -0.26(-0.82%)
Jan 22, 2015 31.33 31.37 30.73 31.26 1,178,253 +0.14(+0.44%)
Jan 21, 2015 30.75 31.14 30.59 31.12 1,410,162 +0.59(+1.94%)
Jan 20, 2015 30.39 30.54 29.98 30.53 1,179,574 +0.01(+0.05%)
Jan 16, 2015 29.69 30.54 29.69 30.51 1,851,368 +0.95(+3.22%)
Jan 15, 2015 30.31 30.37 29.54 29.56 1,845,023 -0.39(-1.29%)
Jan 14, 2015 29.51 30.00 29.09 29.95 1,860,582 +0.09(+0.31%)
Jan 13, 2015 30.16 30.41 29.57 29.86 1,522,144 -0.23(-0.76%)
Jan 12, 2015 30.59 30.59 29.91 30.09 1,409,129 -0.91(-2.93%)
Jan 09, 2015 31.25 31.27 30.67 30.99 841,562 -0.24(-0.78%)
Jan 08, 2015 30.81 31.24 30.65 31.24 1,246,175 +0.73(+2.39%)
Jan 07, 2015 30.79 30.93 30.31 30.51 1,278,312 +0.09(+0.31%)
Jan 06, 2015 30.74 31.07 30.22 30.41 1,746,111 -0.44(-1.44%)
Jan 05, 2015 31.67 31.69 30.71 30.86 2,369,748 -1.32(-4.11%)
Jan 02, 2015 31.91 32.28 31.72 32.18 943,100 +0.16(+0.49%)
Dec 31, 2014 32.04 32.02 32.02 32.02 967,773 -0.24(-0.75%)
Dec 30, 2014 32.39 32.52 32.14 32.27 1,199,127 -0.24(-0.75%)
Dec 29, 2014 32.45 32.74 32.32 32.51 1,283,411 +0.13(+0.40%)
Dec 26, 2014 32.64 32.68 32.26 32.38 758,096 -0.04(-0.13%)
Dec 24, 2014 32.54 32.42 32.42 32.42 548,815 -0.23(-0.70%)
Dec 23, 2014 32.44 32.78 32.26 32.65 974,813 +0.39(+1.21%)
Dec 22, 2014 32.45 32.45 31.94 32.26 2,651,042 -0.92(-2.77%)
Dec 19, 2014 31.77 33.18 31.51 33.18 2,245,303 +1.56(+4.95%)
Dec 18, 2014 31.69 31.81 30.77 31.61 2,282,241 +0.66(+2.14%)
Dec 17, 2014 29.77 31.19 29.77 30.95 2,527,791 +1.31(+4.41%)
Dec 16, 2014 29.17 30.56 29.07 29.64 3,556,373 +0.26(+0.90%)
Dec 15, 2014 29.92 30.21 29.33 29.38 3,634,523 -0.26(-0.89%)
Dec 12, 2014 29.92 30.25 29.64 29.64 3,175,055 -0.65(-2.14%)
Dec 11, 2014 30.28 31.08 30.23 30.29 2,342,341 +0.00(+0.00%)
Dec 10, 2014 30.85 30.85 30.12 30.29 2,426,023 -1.00(-3.18%)
Dec 09, 2014 30.86 31.43 30.75 31.29 2,471,381 +0.29(+0.94%)
Dec 08, 2014 31.91 31.93 30.92 31.00 2,435,443 -1.30(-4.03%)
Dec 05, 2014 32.64 32.70 32.18 32.30 974,846 -0.40(-1.22%)
Dec 04, 2014 32.72 32.89 32.39 32.70 1,251,507 -0.31(-0.95%)
Dec 03, 2014 32.80 33.23 32.68 33.01 2,046,515 +0.42(+1.29%)
Dec 02, 2014 32.06 32.86 31.96 32.59 1,282,632 +0.41(+1.28%)
Dec 01, 2014 31.88 32.28 31.62 32.18 2,095,620 +0.13(+0.40%)
Nov 28, 2014 32.93 32.97 31.98 32.05 1,121,420 -2.29(-6.67%)
Nov 26, 2014 34.67 34.34 34.34 34.34 712,003 -0.44(-1.27%)
Nov 25, 2014 35.45 35.52 34.72 34.78 816,811 -0.55(-1.57%)
Nov 24, 2014 35.60 35.69 35.20 35.33 1,123,875 -0.29(-0.82%)
Nov 21, 2014 35.73 35.90 35.37 35.63 2,202,171 +0.46(+1.29%)
Nov 20, 2014 34.73 35.21 34.73 35.17 473,785 +0.43(+1.25%)
Nov 19, 2014 34.64 34.85 34.30 34.74 730,966 +0.16(+0.45%)
Nov 18, 2014 34.52 34.84 34.40 34.58 500,020 +0.04(+0.10%)
Nov 17, 2014 34.48 34.73 34.40 34.54 553,080 -0.17(-0.49%)
Nov 14, 2014 34.54 34.76 34.33 34.72 553,932 +0.33(+0.97%)
Nov 13, 2014 34.69 34.72 33.87 34.38 1,008,875 -0.48(-1.37%)
Nov 12, 2014 34.93 35.28 34.80 34.86 723,217 -0.31(-0.89%)
Nov 11, 2014 35.09 35.25 34.77 35.17 1,015,147 +0.11(+0.32%)
Nov 10, 2014 35.63 35.81 34.97 35.06 1,008,361 -0.33(-0.92%)
Nov 07, 2014 34.99 35.63 34.99 35.38 1,269,694 +0.44(+1.26%)
Nov 06, 2014 34.36 34.94 34.20 34.94 776,939 +0.45(+1.30%)
Nov 05, 2014 34.30 34.67 34.09 34.49 972,257 +0.54(+1.59%)
Nov 04, 2014 34.34 34.34 33.71 33.95 656,626 -0.73(-2.11%)
Nov 03, 2014 35.34 35.65 34.61 34.69 700,644 -0.60(-1.71%)
Oct 31, 2014 34.67 35.33 34.35 35.29 748,454 +0.69(+1.99%)
Oct 30, 2014 34.44 34.75 34.22 34.60 842,115 -0.14(-0.39%)
Oct 29, 2014 34.92 35.26 34.40 34.74 1,124,752 +0.09(+0.25%)
Oct 28, 2014 34.07 34.72 33.86 34.65 503,016 +0.77(+2.27%)
Oct 27, 2014 34.10 34.62 34.62 33.88 1,167,007 -0.73(-2.12%)
Oct 24, 2014 34.74 34.75 34.15 34.62 934,196 -0.08(-0.23%)
Oct 23, 2014 34.59 35.03 34.40 34.69 1,229,656 +0.59(+1.73%)
Oct 22, 2014 34.86 35.03 34.07 34.10 1,883,579 -0.64(-1.84%)
Oct 21, 2014 34.10 34.80 34.10 34.74 2,190,270 +1.02(+3.02%)
Oct 20, 2014 33.38 33.53 33.30 33.73 1,170,134 +0.29(+0.87%)
Oct 17, 2014 33.78 34.09 33.14 33.44 1,930,366 +0.28(+0.84%)
Oct 16, 2014 31.93 33.46 31.79 33.16 1,834,898 +0.57(+1.75%)
Oct 15, 2014 32.37 32.68 31.39 32.59 2,777,136 +0.22(+0.68%)
Oct 14, 2014 32.97 33.32 32.22 32.37 3,019,664 -0.38(-1.17%)
Oct 13, 2014 33.76 34.13 32.75 32.75 1,912,928 -1.07(-3.17%)
Oct 10, 2014 34.25 34.56 33.49 33.83 1,896,923 -0.46(-1.33%)
Oct 09, 2014 35.36 35.40 34.22 34.28 2,643,448 -1.32(-3.72%)
Oct 08, 2014 35.21 35.65 34.62 35.60 1,092,091 +0.31(+0.89%)
Oct 07, 2014 35.58 36.02 35.29 35.29 1,103,447 -0.49(-1.37%)
Oct 06, 2014 35.87 36.14 35.54 35.78 768,354 +0.01(+0.04%)
Oct 03, 2014 35.98 36.00 35.45 35.77 761,191 -0.06(-0.16%)
Oct 02, 2014 35.77 36.00 35.15 35.82 1,703,802 -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.