Skip to main content

US Energy Ishares ETF (NY: IYE )

46.58 +0.28 (+0.60%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.80 10.81 10.67 10.71 381,310 -0.10(-0.89%)
Jan 29, 2004 10.90 10.90 10.73 10.80 214,340 -0.03(-0.28%)
Jan 28, 2004 10.95 10.99 10.78 10.83 592,836 -0.14(-1.26%)
Jan 27, 2004 11.00 11.06 10.94 10.97 371,460 -0.03(-0.27%)
Jan 26, 2004 10.90 11.00 10.86 11.00 363,487 +0.06(+0.57%)
Jan 23, 2004 10.92 10.98 10.89 10.94 308,612 +0.13(+1.18%)
Jan 22, 2004 10.94 10.95 10.77 10.81 339,567 -0.07(-0.69%)
Jan 21, 2004 10.81 10.91 10.80 10.88 251,861 +0.10(+0.89%)
Jan 20, 2004 10.66 10.82 10.62 10.79 616,756 +0.22(+2.04%)
Jan 16, 2004 10.47 10.58 10.45 10.57 349,417 +0.09(+0.90%)
Jan 15, 2004 10.70 10.70 10.45 10.48 293,135 -0.18(-1.66%)
Jan 14, 2004 10.65 10.66 10.57 10.66 296,418 -0.02(-0.18%)
Jan 13, 2004 10.68 10.75 10.61 10.68 318,931 +0.04(+0.34%)
Jan 12, 2004 10.68 10.68 10.61 10.64 510,758 -0.02(-0.20%)
Jan 09, 2004 10.53 10.69 10.50 10.66 190,889 +0.09(+0.85%)
Jan 08, 2004 10.52 10.60 10.47 10.57 499,502 -0.01(-0.10%)
Jan 07, 2004 10.66 10.66 10.51 10.58 292,666 -0.12(-1.08%)
Jan 06, 2004 10.72 10.73 10.63 10.70 885,502 -0.03(-0.26%)
Jan 05, 2004 10.59 10.73 10.56 10.72 608,783 +0.22(+2.13%)
Jan 02, 2004 10.60 10.62 10.45 10.50 257,020 -0.04(-0.40%)
Dec 31, 2003 10.63 10.65 10.51 10.54 239,198 -0.06(-0.58%)
Dec 30, 2003 10.59 10.67 10.57 10.61 339,098 +0.03(+0.32%)
Dec 29, 2003 10.46 10.59 10.45 10.57 488,245 +0.13(+1.23%)
Dec 26, 2003 10.43 10.46 10.40 10.44 113,501 +0.01(+0.12%)
Dec 24, 2003 10.33 10.45 10.30 10.43 194,641 +0.12(+1.14%)
Dec 23, 2003 10.35 10.35 10.23 10.31 531,864 -0.05(-0.45%)
Dec 22, 2003 10.34 10.36 10.27 10.36 966,173 +0.03(+0.29%)
Dec 19, 2003 10.37 10.38 10.28 10.33 381,310 -0.04(-0.37%)
Dec 18, 2003 10.16 10.39 10.13 10.37 620,508 +0.27(+2.72%)
Dec 17, 2003 10.02 10.09 9.987 10.09 711,497 +0.11(+1.07%)
Dec 16, 2003 9.893 9.998 9.893 9.987 248,578 +0.13(+1.36%)
Dec 15, 2003 9.957 9.957 9.818 9.853 665,533 -0.12(-1.22%)
Dec 12, 2003 9.897 9.974 9.865 9.974 298,763 +0.07(+0.75%)
Dec 11, 2003 9.867 9.899 9.814 9.899 122,882 +0.06(+0.63%)
Dec 10, 2003 9.853 9.861 9.799 9.838 234,508 -0.01(-0.09%)
Dec 09, 2003 9.825 9.902 9.835 9.846 525,298 +0.02(+0.22%)
Dec 08, 2003 9.744 9.825 9.708 9.825 201,207 +0.13(+1.30%)
Dec 05, 2003 9.703 9.729 9.663 9.699 208,243 +0.05(+0.51%)
Dec 04, 2003 9.471 9.686 9.469 9.650 213,871 +0.18(+1.91%)
Dec 03, 2003 9.467 9.509 9.441 9.469 155,713 -0.01(-0.07%)
Dec 02, 2003 9.405 9.492 9.405 9.475 145,864 +0.04(+0.45%)
Dec 01, 2003 9.351 9.433 9.351 9.433 166,969 +0.09(+1.00%)
Nov 28, 2003 9.349 9.349 9.294 9.339 46,432 -0.02(-0.18%)
Nov 26, 2003 9.307 9.362 9.307 9.356 100,369 +0.09(+0.94%)
Nov 25, 2003 9.204 9.281 9.204 9.268 93,803 +0.10(+1.07%)
Nov 24, 2003 9.157 9.200 9.153 9.170 125,227 +0.02(+0.26%)
Nov 21, 2003 9.209 9.209 9.108 9.147 79,732 -0.06(-0.67%)
Nov 20, 2003 9.168 9.243 9.168 9.209 67,069 -0.02(-0.21%)
Nov 19, 2003 9.198 9.228 9.149 9.228 60,972 +0.08(+0.89%)
Nov 18, 2003 9.253 9.253 9.147 9.147 60,972 -0.08(-0.86%)
Nov 17, 2003 9.207 9.262 9.185 9.226 229,817 -0.12(-1.26%)
Nov 14, 2003 9.360 9.390 9.298 9.343 266,401 +0.03(+0.27%)
Nov 13, 2003 9.298 9.326 9.266 9.317 150,554 +0.10(+1.06%)
Nov 12, 2003 9.200 9.238 9.189 9.219 217,623 +0.05(+0.53%)
Nov 11, 2003 9.168 9.168 9.168 9.170 102,714 -0.01(-0.09%)
Nov 10, 2003 9.232 9.232 9.153 9.179 99,431 -0.04(-0.49%)
Nov 07, 2003 9.202 9.207 9.202 9.224 186,199 +0.05(+0.51%)
Nov 06, 2003 9.185 9.217 9.128 9.177 104,121 +0.03(+0.30%)
Nov 05, 2003 9.151 9.200 9.151 9.149 72,697 -0.04(-0.49%)
Nov 04, 2003 9.151 9.200 9.151 9.194 88,737 -0.06(-0.65%)
Nov 03, 2003 9.273 9.296 9.217 9.253 131,465 -0.02(-0.21%)
Oct 31, 2003 9.200 9.275 9.200 9.273 74,104 +0.17(+1.87%)
Oct 30, 2003 9.234 9.234 9.051 9.102 292,197 -0.17(-1.82%)
Oct 29, 2003 9.307 9.334 9.226 9.270 257,020 -0.01(-0.09%)
Oct 28, 2003 9.275 9.275 9.200 9.279 382,717 +0.03(+0.30%)
Oct 27, 2003 9.296 9.307 9.226 9.251 118,192 -0.04(-0.48%)
Oct 24, 2003 9.217 9.296 9.209 9.296 69,883 -0.02(-0.23%)
Oct 23, 2003 9.253 9.317 9.185 9.317 117,254 +0.05(+0.53%)
Oct 22, 2003 9.394 9.394 9.266 9.268 132,262 -0.13(-1.36%)
Oct 21, 2003 9.430 9.467 9.396 9.396 119,599 -0.00(-0.02%)
Oct 20, 2003 9.398 9.401 9.320 9.398 199,331 +0.00(+0.05%)
Oct 17, 2003 9.484 9.484 9.358 9.394 151,023 -0.09(-0.92%)
Oct 16, 2003 9.443 9.488 9.413 9.482 63,786 +0.10(+1.09%)
Oct 15, 2003 9.528 9.528 9.351 9.379 65,193 -0.12(-1.23%)
Oct 14, 2003 9.507 9.524 9.471 9.496 155,244 -0.02(-0.22%)
Oct 13, 2003 9.488 9.560 9.488 9.518 130,855 +0.00(+0.04%)
Oct 10, 2003 9.452 9.533 9.452 9.514 90,520 +0.08(+0.86%)
Oct 09, 2003 9.445 9.477 9.394 9.433 131,793 +0.03(+0.29%)
Oct 08, 2003 9.494 9.522 9.428 9.405 98,962 -0.06(-0.65%)
Oct 07, 2003 9.435 9.494 9.381 9.467 1,076,392 -0.01(-0.07%)
Oct 06, 2003 9.450 9.467 9.413 9.473 71,290 +0.01(+0.16%)
Oct 03, 2003 9.398 9.484 9.381 9.458 336,284 +0.14(+1.51%)
Oct 02, 2003 9.238 9.362 9.238 9.317 85,829 +0.03(+0.37%)
Oct 01, 2003 9.230 9.324 9.209 9.283 174,943 +0.07(+0.72%)
Sep 30, 2003 9.136 9.198 9.040 9.217 199,800 +0.05(+0.56%)
Sep 29, 2003 9.113 9.166 9.072 9.166 63,317 +0.05(+0.56%)
Sep 26, 2003 9.108 9.143 9.081 9.115 88,175 -0.09(-0.93%)
Sep 25, 2003 9.277 9.300 9.202 9.200 296,418 -0.07(-0.80%)
Sep 24, 2003 9.379 9.379 9.268 9.275 165,093 +0.06(+0.65%)
Sep 23, 2003 9.221 9.249 9.204 9.215 82,546 +0.04(+0.39%)
Sep 22, 2003 9.198 9.215 9.130 9.179 110,218 -0.07(-0.71%)
Sep 19, 2003 9.168 9.245 9.168 9.245 379,903 +0.06(+0.67%)
Sep 18, 2003 9.104 9.172 9.104 9.183 526,236 +0.04(+0.49%)
Sep 17, 2003 9.258 9.258 9.104 9.138 243,888 -0.13(-1.36%)
Sep 16, 2003 9.221 9.264 9.187 9.264 141,642 +0.05(+0.58%)
Sep 15, 2003 9.279 9.279 9.211 9.211 77,387 -0.07(-0.74%)
Sep 12, 2003 9.298 9.311 9.211 9.279 569,854 -0.06(-0.64%)
Sep 11, 2003 9.341 9.396 9.324 9.339 197,924 -0.00(-0.02%)
Sep 10, 2003 9.435 9.435 9.300 9.341 75,042 -0.07(-0.77%)
Sep 09, 2003 9.509 9.509 9.375 9.413 149,616 -0.11(-1.19%)
Sep 08, 2003 9.445 9.526 9.426 9.526 191,827 +0.16(+1.75%)
Sep 05, 2003 9.413 9.420 9.328 9.362 68,476 -0.06(-0.59%)
Sep 04, 2003 9.462 9.471 9.388 9.418 136,952 -0.04(-0.41%)
Sep 03, 2003 9.441 9.475 9.407 9.456 151,492 +0.03(+0.34%)
Sep 02, 2003 9.392 9.437 9.320 9.424 148,678 +0.03(+0.30%)
Aug 29, 2003 9.381 9.403 9.320 9.396 75,980 +0.00(+0.02%)
Aug 28, 2003 9.245 9.394 9.204 9.394 880,812 +0.19(+2.09%)
Aug 27, 2003 9.232 9.275 9.202 9.202 510,289 -0.00(-0.05%)
Aug 26, 2003 9.211 9.215 9.094 9.207 88,644 -0.01(-0.16%)
Aug 25, 2003 9.207 9.230 9.168 9.221 112,563 +0.02(+0.25%)
Aug 22, 2003 9.349 9.349 9.185 9.198 488,245 -0.12(-1.26%)
Aug 21, 2003 9.294 9.330 9.264 9.315 111,625 +0.05(+0.51%)
Aug 20, 2003 9.189 9.275 9.189 9.268 62,379 +0.07(+0.81%)
Aug 19, 2003 9.232 9.253 9.157 9.194 180,102 -0.02(-0.23%)
Aug 18, 2003 9.245 9.273 9.207 9.215 210,588 -0.02(-0.18%)
Aug 15, 2003 9.253 9.253 9.177 9.232 34,707 +0.01(+0.12%)
Aug 14, 2003 9.168 9.236 9.147 9.221 158,058 +0.07(+0.79%)
Aug 13, 2003 9.211 9.238 9.140 9.149 42,680 -0.02(-0.23%)
Aug 12, 2003 9.157 9.211 9.074 9.170 94,741 +0.04(+0.40%)
Aug 11, 2003 9.062 9.164 9.062 9.134 58,158 +0.09(+1.04%)
Aug 08, 2003 9.083 9.102 8.978 9.040 119,130 +0.01(+0.12%)
Aug 07, 2003 8.823 9.034 8.806 9.030 126,634 +0.20(+2.29%)
Aug 06, 2003 8.667 8.844 8.667 8.827 94,741 +0.12(+1.42%)
Aug 05, 2003 8.742 8.797 8.669 8.703 74,573 -0.04(-0.44%)
Aug 04, 2003 8.784 8.784 8.659 8.742 92,865 -0.08(-0.94%)
Aug 01, 2003 8.848 8.848 8.742 8.825 151,023 +0.01(+0.10%)
Jul 31, 2003 8.823 8.980 8.789 8.816 126,634 +0.04(+0.41%)
Jul 30, 2003 8.827 8.829 8.763 8.780 76,449 -0.02(-0.22%)
Jul 29, 2003 8.895 8.917 8.759 8.799 52,998 -0.13(-1.46%)
Jul 28, 2003 8.891 8.949 8.876 8.929 94,272 +0.04(+0.43%)
Jul 25, 2003 8.848 8.895 8.795 8.891 99,900 +0.06(+0.63%)
Jul 24, 2003 8.955 8.978 8.836 8.836 63,786 -0.09(-0.96%)
Jul 23, 2003 8.944 8.980 8.872 8.921 53,467 -0.01(-0.17%)
Jul 22, 2003 8.976 9.019 8.912 8.936 85,360 -0.01(-0.17%)
Jul 21, 2003 9.089 9.098 8.938 8.951 188,544 -0.10(-1.15%)
Jul 18, 2003 8.934 9.076 8.893 9.055 73,635 +0.17(+1.90%)
Jul 17, 2003 8.806 8.908 8.763 8.887 126,165 +0.11(+1.24%)
Jul 16, 2003 8.906 8.906 8.778 8.778 124,289 -0.07(-0.84%)
Jul 15, 2003 8.966 8.978 8.850 8.853 604,092 -0.10(-1.10%)
Jul 14, 2003 9.094 9.102 8.942 8.951 98,962 -0.12(-1.27%)
Jul 11, 2003 9.023 9.096 8.989 9.066 62,848 +0.06(+0.66%)
Jul 10, 2003 9.098 9.098 8.942 9.006 69,883 -0.13(-1.47%)
Jul 09, 2003 9.083 9.177 9.079 9.140 88,175 +0.07(+0.75%)
Jul 08, 2003 9.074 9.113 9.030 9.072 158,996 -0.01(-0.14%)
Jul 07, 2003 9.147 9.147 9.059 9.085 111,156 -0.06(-0.63%)
Jul 03, 2003 9.143 9.168 9.094 9.143 19,698 -0.02(-0.23%)
Jul 02, 2003 9.168 9.183 9.083 9.164 263,587 -0.01(-0.12%)
Jul 01, 2003 9.104 9.187 9.021 9.175 105,059 -0.03(-0.35%)
Jun 30, 2003 9.253 9.281 9.149 9.207 115,846 +0.01(+0.12%)
Jun 27, 2003 9.253 9.313 9.196 9.196 347,071 -0.04(-0.39%)
Jun 26, 2003 9.283 9.347 9.232 9.232 314,709 -0.10(-1.10%)
Jun 25, 2003 9.307 9.422 9.290 9.334 357,859 +0.05(+0.57%)
Jun 24, 2003 9.292 9.339 9.266 9.281 116,316 -0.04(-0.48%)
Jun 23, 2003 9.349 9.358 9.232 9.326 78,794 +0.03(+0.30%)
Jun 20, 2003 9.415 9.415 9.298 9.298 30,486 -0.06(-0.64%)
Jun 19, 2003 9.360 9.413 9.315 9.358 159,934 +0.03(+0.27%)
Jun 18, 2003 9.360 9.403 9.275 9.332 123,820 -0.03(-0.30%)
Jun 17, 2003 9.456 9.456 9.337 9.360 98,962 -0.07(-0.79%)
Jun 16, 2003 9.450 9.492 9.351 9.435 262,180 -0.03(-0.36%)
Jun 13, 2003 9.616 9.616 9.409 9.469 117,254 -0.19(-2.01%)
Jun 12, 2003 9.829 9.829 9.584 9.663 239,667 -0.09(-0.87%)
Jun 11, 2003 9.531 9.750 9.520 9.748 190,889 +0.32(+3.44%)
Jun 10, 2003 9.477 9.501 9.411 9.424 102,714 +0.04(+0.41%)
Jun 09, 2003 9.424 9.443 9.360 9.386 70,352 -0.05(-0.56%)
Jun 06, 2003 9.467 9.565 9.381 9.439 128,510 -0.05(-0.56%)
Jun 05, 2003 9.467 9.503 9.392 9.492 301,577 +0.00(+0.00%)
Jun 04, 2003 9.403 9.499 9.381 9.492 575,013 +0.07(+0.75%)
Jun 03, 2003 9.349 9.422 9.279 9.422 112,094 +0.10(+1.12%)
Jun 02, 2003 9.339 9.443 9.285 9.317 143,518 +0.05(+0.51%)
May 30, 2003 9.168 9.311 9.147 9.270 92,865 +0.16(+1.71%)
May 29, 2003 9.253 9.253 9.089 9.115 126,165 -0.12(-1.34%)
May 28, 2003 9.317 9.324 9.200 9.238 151,961 -0.09(-0.94%)
May 27, 2003 9.104 9.334 9.104 9.326 109,280 +0.21(+2.27%)
May 23, 2003 8.998 9.145 8.998 9.119 65,662 +0.07(+0.80%)
May 22, 2003 8.998 9.070 8.998 9.047 78,325 +0.05(+0.52%)
May 21, 2003 8.795 9.047 8.795 9.000 75,042 +0.23(+2.65%)
May 20, 2003 8.806 8.859 8.742 8.767 68,007 -0.03(-0.32%)
May 19, 2003 8.848 8.887 8.795 8.795 73,635 -0.15(-1.69%)
May 16, 2003 8.891 8.946 8.844 8.946 37,521 +0.08(+0.91%)
May 15, 2003 8.934 8.934 8.842 8.865 91,927 +0.02(+0.19%)
May 14, 2003 8.912 8.912 8.816 8.848 51,591 -0.03(-0.36%)
May 13, 2003 8.795 8.908 8.744 8.880 83,484 +0.11(+1.29%)
May 12, 2003 8.699 8.821 8.699 8.767 172,597 +0.05(+0.54%)
May 09, 2003 8.678 8.742 8.627 8.720 49,246 +0.09(+0.99%)
May 08, 2003 8.624 8.718 8.610 8.635 90,989 -0.03(-0.32%)
May 07, 2003 8.592 8.678 8.550 8.663 85,360 +0.07(+0.84%)
May 06, 2003 8.592 8.665 8.526 8.590 85,360 -0.03(-0.32%)
May 05, 2003 8.656 8.656 8.531 8.618 262,649 +0.08(+0.92%)
May 02, 2003 8.409 8.582 8.409 8.539 226,065 +0.18(+2.17%)
May 01, 2003 8.401 8.443 8.307 8.358 481,679 -0.01(-0.13%)
Apr 30, 2003 8.315 8.392 8.296 8.369 119,599 +0.04(+0.51%)
Apr 29, 2003 8.401 8.439 8.275 8.326 71,759 -0.13(-1.49%)
Apr 28, 2003 8.401 8.520 8.390 8.452 168,845 +0.04(+0.48%)
Apr 25, 2003 8.486 8.486 8.347 8.411 36,114 -0.10(-1.15%)
Apr 24, 2003 8.505 8.565 8.458 8.509 39,866 -0.03(-0.35%)
Apr 23, 2003 8.539 8.582 8.445 8.539 99,900 -0.02(-0.25%)
Apr 22, 2003 8.379 8.571 8.379 8.560 100,369 +0.11(+1.34%)
Apr 21, 2003 8.390 8.454 8.390 8.447 53,467 +0.04(+0.46%)
Apr 17, 2003 8.251 8.409 8.251 8.409 134,607 +0.14(+1.65%)
Apr 16, 2003 8.396 8.396 8.262 8.273 61,910 -0.06(-0.67%)
Apr 15, 2003 8.315 8.369 8.294 8.328 283,754 -0.04(-0.53%)
Apr 14, 2003 8.330 8.392 8.285 8.373 39,397 +0.05(+0.56%)
Apr 11, 2003 8.326 8.347 8.264 8.326 37,990 -0.05(-0.64%)
Apr 10, 2003 8.294 8.379 8.285 8.379 57,219 +0.08(+1.00%)
Apr 09, 2003 8.315 8.394 8.253 8.296 136,014 -0.01(-0.10%)
Apr 08, 2003 8.337 8.337 8.249 8.305 262,180 -0.05(-0.64%)
Apr 07, 2003 8.465 8.526 8.358 8.358 159,465 -0.08(-0.99%)
Apr 04, 2003 8.411 8.460 8.209 8.441 210,588 +0.08(+0.97%)
Apr 03, 2003 8.488 8.550 8.360 8.360 188,544 -0.18(-2.10%)
Apr 02, 2003 8.571 8.571 8.475 8.539 121,006 -0.01(-0.10%)
Apr 01, 2003 8.454 8.569 8.441 8.548 117,723 +0.10(+1.16%)
Mar 31, 2003 8.507 8.507 8.403 8.450 70,352 -0.12(-1.37%)
Mar 28, 2003 8.518 8.573 8.509 8.567 59,096 +0.07(+0.88%)
Mar 27, 2003 8.369 8.550 8.362 8.492 117,723 +0.09(+1.09%)
Mar 26, 2003 8.475 8.475 8.384 8.401 185,261 -0.04(-0.51%)
Mar 25, 2003 8.428 8.514 8.371 8.443 166,500 +0.09(+1.02%)
Mar 24, 2003 8.422 8.503 8.294 8.358 85,360 -0.12(-1.38%)
Mar 21, 2003 8.543 8.543 8.426 8.475 204,960 -0.04(-0.53%)
Mar 20, 2003 8.465 8.558 8.366 8.520 126,634 +0.06(+0.68%)
Mar 19, 2003 8.433 8.462 8.403 8.462 124,289 +0.02(+0.23%)
Mar 18, 2003 8.315 8.443 8.221 8.443 313,302 +0.13(+1.59%)
Mar 17, 2003 8.219 8.341 8.219 8.311 87,237 +0.10(+1.19%)
Mar 14, 2003 8.175 8.277 8.145 8.213 66,131 -0.00(-0.03%)
Mar 13, 2003 8.230 8.268 8.160 8.215 44,087 +0.07(+0.86%)
Mar 12, 2003 8.155 8.158 8.038 8.145 58,627 -0.18(-2.13%)
Mar 11, 2003 8.424 8.424 8.322 8.322 71,290 -0.06(-0.74%)
Mar 10, 2003 8.443 8.497 8.366 8.384 178,695 -0.12(-1.38%)
Mar 07, 2003 8.401 8.535 8.381 8.501 73,166 +0.00(+0.00%)
Mar 06, 2003 8.518 8.528 8.467 8.501 50,184 +0.00(+0.00%)
Mar 05, 2003 8.439 8.522 8.430 8.501 108,342 +0.04(+0.53%)
Mar 04, 2003 8.443 8.494 8.424 8.456 121,006 +0.02(+0.28%)
Mar 03, 2003 8.486 8.520 8.433 8.433 128,041 +0.03(+0.38%)
Feb 28, 2003 8.428 8.494 8.401 8.401 30,017 +0.03(+0.31%)
Feb 27, 2003 8.465 8.501 8.375 8.375 39,866 -0.09(-1.06%)
Feb 26, 2003 8.422 8.507 8.398 8.465 47,370 +0.01(+0.15%)
Feb 25, 2003 8.458 8.567 8.366 8.452 140,704 -0.01(-0.10%)
Feb 24, 2003 8.379 8.516 8.379 8.460 213,402 +0.06(+0.66%)
Feb 21, 2003 8.307 8.422 8.302 8.405 173,535 +0.15(+1.81%)
Feb 20, 2003 8.315 8.322 8.224 8.256 68,007 +0.03(+0.34%)
Feb 19, 2003 8.273 8.273 8.221 8.228 28,609 -0.04(-0.54%)
Feb 18, 2003 8.187 8.273 8.147 8.273 60,503 +0.13(+1.57%)
Feb 14, 2003 8.055 8.145 8.004 8.145 31,893 +0.12(+1.54%)
Feb 13, 2003 8.070 8.113 7.944 8.021 112,094 -0.04(-0.48%)
Feb 12, 2003 8.209 8.260 8.040 8.059 124,289 -0.15(-1.82%)
Feb 11, 2003 8.296 8.345 8.170 8.209 101,307 -0.06(-0.77%)
Feb 10, 2003 8.228 8.273 8.158 8.273 37,052 +0.13(+1.54%)
Feb 07, 2003 8.273 8.273 8.130 8.147 133,200 -0.11(-1.34%)
Feb 06, 2003 8.294 8.294 8.162 8.258 41,273 -0.02(-0.21%)
Feb 05, 2003 8.422 8.422 8.262 8.275 72,228 -0.10(-1.25%)
Feb 04, 2003 8.198 8.388 8.177 8.379 442,282 +0.11(+1.29%)
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.