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

US Energy Ishares ETF (NY: IYE )

38.39 -0.53 (-1.36%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 30, 2022 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 (%)
Jan 30, 2009 28.48 28.68 27.62 27.79 0 -0.30(-1.07%)
Jan 29, 2009 28.39 28.67 27.98 28.09 534,501 -0.98(-3.37%)
Jan 28, 2009 28.81 29.27 28.38 29.07 679,416 +0.74(+2.61%)
Jan 27, 2009 28.37 28.59 27.88 28.33 819,776 -0.02(-0.07%)
Jan 26, 2009 28.13 29.06 27.96 28.35 852,130 +0.52(+1.87%)
Jan 23, 2009 26.40 28.19 26.31 27.83 1,288,704 +0.72(+2.66%)
Jan 22, 2009 27.04 27.64 26.55 27.11 1,118,084 -0.67(-2.41%)
Jan 21, 2009 26.68 27.89 26.39 27.78 1,210,498 +1.57(+5.99%)
Jan 20, 2009 27.24 27.78 26.11 26.21 1,383,972 -1.42(-5.14%)
Jan 16, 2009 27.92 28.09 26.96 27.63 1,458,174 +0.28(+1.02%)
Jan 15, 2009 26.91 27.41 26.12 27.35 1,180,974 +0.25(+0.92%)
Jan 14, 2009 28.00 28.00 26.78 27.10 1,132,948 -1.23(-4.34%)
Jan 13, 2009 27.93 28.47 27.64 28.33 1,090,411 +0.56(+2.03%)
Jan 12, 2009 28.37 28.45 27.53 27.77 873,274 -1.03(-3.58%)
Jan 09, 2009 29.80 29.83 28.71 28.80 1,011,476 -0.95(-3.19%)
Jan 08, 2009 29.14 29.80 29.10 29.75 1,295,733 +0.34(+1.16%)
Jan 07, 2009 30.18 30.23 29.11 29.41 1,442,634 -1.19(-3.89%)
Jan 06, 2009 30.76 31.34 30.45 30.60 2,350,908 +0.32(+1.06%)
Jan 05, 2009 29.64 30.84 29.58 30.28 1,670,746 +0.57(+1.92%)
Jan 02, 2009 28.48 29.98 28.48 29.71 0 +1.38(+4.87%)
Jan 01, 2009 27.83 28.68 27.70 28.33 0 +0.00(+0.00%)
Dec 31, 2008 27.83 28.68 27.70 28.33 662,314 +0.42(+1.50%)
Dec 30, 2008 27.38 27.98 27.12 27.91 586,177 +0.57(+2.08%)
Dec 29, 2008 27.28 27.47 26.95 27.34 618,883 +0.53(+1.98%)
Dec 26, 2008 26.57 26.87 26.35 26.81 318,766 +0.50(+1.90%)
Dec 24, 2008 26.17 26.39 26.05 26.31 383,232 -0.00(-0.00%)
Dec 23, 2008 26.68 26.90 26.13 26.31 939,625 -0.31(-1.16%)
Dec 22, 2008 27.62 27.67 26.11 26.62 1,494,388 -0.49(-1.81%)
Dec 19, 2008 27.32 28.15 27.11 27.11 1,186,658 -0.29(-1.06%)
Dec 18, 2008 29.04 29.07 27.10 27.40 2,075,044 -1.71(-5.87%)
Dec 17, 2008 29.21 29.81 28.91 29.11 1,538,157 -0.21(-0.72%)
Dec 16, 2008 28.84 29.46 28.48 29.32 1,868,027 +0.87(+3.06%)
Dec 15, 2008 29.16 29.35 27.85 28.45 1,254,953 -0.01(-0.04%)
Dec 12, 2008 27.74 28.75 27.52 28.46 1,591,066 -0.26(-0.91%)
Dec 11, 2008 29.14 29.97 28.44 28.72 1,643,954 -0.17(-0.59%)
Dec 10, 2008 28.13 29.13 28.12 28.89 1,440,791 +1.33(+4.82%)
Dec 09, 2008 27.12 28.32 27.07 27.56 1,862,525 +0.03(+0.11%)
Dec 08, 2008 27.18 27.95 27.00 27.53 2,177,511 +1.33(+5.08%)
Dec 05, 2008 25.25 26.25 24.15 26.20 2,428,567 +0.50(+1.95%)
Dec 04, 2008 27.04 27.45 25.24 25.70 2,697,963 -1.88(-6.82%)
Dec 03, 2008 26.87 27.69 26.48 27.58 2,484,847 +0.10(+0.36%)
Dec 02, 2008 27.27 27.63 26.56 27.48 2,093,007 +0.64(+2.38%)
Dec 01, 2008 28.61 28.67 26.65 26.84 2,002,020 -2.86(-9.63%)
Nov 28, 2008 29.74 29.94 29.15 29.70 233,197 -0.56(-1.85%)
Nov 26, 2008 28.25 30.31 28.11 30.26 2,241,137 +1.74(+6.10%)
Nov 25, 2008 28.30 28.82 27.68 28.52 2,752,733 +0.46(+1.64%)
Nov 24, 2008 27.08 28.96 26.58 28.06 2,411,483 +1.52(+5.73%)
Nov 21, 2008 24.60 26.57 24.01 26.54 3,292,907 +2.51(+10.45%)
Nov 20, 2008 26.34 26.54 23.69 24.03 3,438,509 -3.29(-12.04%)
Nov 19, 2008 28.40 29.01 26.99 27.32 2,421,761 -1.31(-4.58%)
Nov 18, 2008 28.07 28.78 27.32 28.63 2,335,694 +0.82(+2.95%)
Nov 17, 2008 28.15 29.03 27.78 27.81 2,216,744 -0.59(-2.08%)
Nov 14, 2008 28.77 30.00 27.92 28.40 3,634,366 -1.18(-3.99%)
Nov 13, 2008 27.02 29.60 25.62 29.58 3,130,516 +2.88(+10.79%)
Nov 12, 2008 28.05 28.23 26.49 26.70 1,893,344 -2.03(-7.07%)
Nov 11, 2008 29.01 29.44 28.29 28.73 2,189,051 -1.08(-3.62%)
Nov 10, 2008 30.48 30.78 29.16 29.81 1,816,788 +0.21(+0.71%)
Nov 07, 2008 28.75 29.67 28.57 29.60 2,104,159 +1.15(+4.04%)
Nov 06, 2008 29.76 30.07 28.10 28.45 2,567,901 -1.68(-5.58%)
Nov 05, 2008 30.63 31.73 30.00 30.13 2,630,075 -1.45(-4.59%)
Nov 04, 2008 30.33 31.70 30.29 31.58 1,805,556 +1.99(+6.73%)
Nov 03, 2008 30.12 30.53 29.20 29.59 1,362,058 -0.86(-2.82%)
Oct 31, 2008 29.48 31.35 29.23 30.45 2,905,949 +0.33(+1.10%)
Oct 30, 2008 29.70 30.21 28.39 30.12 2,403,508 +1.58(+5.54%)
Oct 29, 2008 28.56 30.22 28.25 28.54 2,567,436 +0.50(+1.78%)
Oct 28, 2008 26.25 28.11 24.82 28.04 3,363,812 +3.04(+12.16%)
Oct 27, 2008 26.12 27.27 24.96 25.00 2,507,718 -1.66(-6.23%)
Oct 24, 2008 24.61 27.32 24.52 26.66 4,117,787 -0.84(-3.05%)
Oct 23, 2008 26.70 27.94 25.36 27.50 4,655,340 +1.29(+4.92%)
Oct 22, 2008 27.83 27.89 25.50 26.21 2,247,776 -2.97(-10.18%)
Oct 21, 2008 29.61 30.38 28.55 29.18 1,828,610 -1.21(-3.98%)
Oct 20, 2008 28.29 30.44 28.29 30.39 2,688,589 +3.03(+11.07%)
Oct 17, 2008 26.58 29.48 26.10 27.36 3,282,226 -0.17(-0.62%)
Oct 16, 2008 26.00 27.90 24.11 27.53 3,920,760 +2.24(+8.86%)
Oct 15, 2008 28.71 29.14 25.26 25.29 3,626,774 -4.96(-16.40%)
Oct 14, 2008 32.00 33.84 28.91 30.25 3,562,585 -0.11(-0.36%)
Oct 13, 2008 27.20 30.44 26.57 30.36 2,986,273 +5.95(+24.38%)
Oct 10, 2008 26.03 30.00 23.35 24.41 5,426,928 -5.70(-18.93%)
Oct 09, 2008 31.69 32.19 27.80 30.11 2,564,293 -1.11(-3.56%)
Oct 08, 2008 30.17 32.54 29.47 31.22 3,666,650 +0.25(+0.81%)
Oct 07, 2008 33.63 34.06 30.87 30.97 2,059,428 -2.11(-6.38%)
Oct 06, 2008 32.50 33.40 30.57 33.08 2,996,357 -1.33(-3.87%)
Oct 03, 2008 34.70 36.63 34.24 34.41 1,941,816 -0.14(-0.41%)
Oct 02, 2008 36.00 36.29 34.39 34.55 2,023,377 -2.38(-6.44%)
Oct 01, 2008 37.04 37.46 35.55 36.93 1,930,159 -0.63(-1.68%)
Sep 30, 2008 36.46 37.84 36.29 37.56 1,386,917 +1.38(+3.81%)
Sep 29, 2008 38.70 38.70 35.06 36.18 2,391,829 -3.87(-9.66%)
Sep 26, 2008 39.70 40.22 38.85 40.05 0 -0.64(-1.57%)
Sep 25, 2008 39.50 41.00 39.38 40.69 1,068,198 +0.88(+2.21%)
Sep 24, 2008 41.02 41.02 39.69 39.81 1,618,723 -0.09(-0.23%)
Sep 23, 2008 40.85 41.69 39.84 39.90 2,817,469 -1.17(-2.85%)
Sep 22, 2008 41.02 42.48 41.02 41.07 1,187,475 -0.64(-1.53%)
Sep 19, 2008 40.74 42.41 40.13 41.71 0 +2.66(+6.81%)
Sep 18, 2008 39.03 39.32 37.30 39.05 4,107,403 +1.18(+3.12%)
Sep 17, 2008 38.48 39.63 37.45 37.87 3,547,436 -0.84(-2.17%)
Sep 16, 2008 36.54 38.75 35.90 38.71 4,065,912 +1.09(+2.90%)
Sep 15, 2008 38.45 39.37 37.42 37.62 3,236,936 -2.48(-6.18%)
Sep 12, 2008 38.97 40.23 38.82 40.10 3,803,677 +1.15(+2.95%)
Sep 11, 2008 38.19 39.01 37.45 38.95 3,544,116 +0.58(+1.51%)
Sep 10, 2008 37.47 38.74 37.31 38.37 2,660,365 +1.28(+3.45%)
Sep 09, 2008 39.30 39.30 37.07 37.09 2,185,695 -2.60(-6.55%)
Sep 08, 2008 40.69 40.85 39.25 39.69 2,252,927 -0.24(-0.60%)
Sep 05, 2008 40.09 40.18 38.94 39.93 0 -0.11(-0.27%)
Sep 04, 2008 40.90 41.24 39.50 40.04 2,576,338 -0.89(-2.17%)
Sep 03, 2008 40.82 41.57 40.35 40.93 1,852,003 -0.15(-0.37%)
Sep 02, 2008 41.84 41.84 41.02 41.08 1,720,246 -2.06(-4.78%)
Aug 29, 2008 43.99 43.99 43.09 43.14 0 -0.50(-1.15%)
Aug 28, 2008 44.43 44.46 42.94 43.64 1,890,187 -0.41(-0.93%)
Aug 27, 2008 44.08 44.32 43.75 44.05 1,404,825 +0.59(+1.36%)
Aug 26, 2008 43.13 43.77 42.96 43.46 1,163,736 +0.69(+1.61%)
Aug 25, 2008 43.33 43.59 42.51 42.77 880,138 -0.50(-1.16%)
Aug 22, 2008 43.72 43.84 42.85 43.27 1,544,406 -0.76(-1.73%)
Aug 21, 2008 43.67 44.33 43.33 44.03 1,973,691 +1.04(+2.42%)
Aug 20, 2008 42.44 43.20 41.90 42.99 1,856,981 +1.17(+2.80%)
Aug 19, 2008 40.65 42.00 40.60 41.82 1,465,336 +1.07(+2.63%)
Aug 18, 2008 41.75 41.83 40.58 40.75 987,392 -0.49(-1.19%)
Aug 15, 2008 41.64 41.65 40.76 41.24 0 -0.72(-1.72%)
Aug 14, 2008 42.32 42.49 41.39 41.96 1,691,057 -0.47(-1.11%)
Aug 13, 2008 41.14 42.58 41.11 42.43 1,375,311 +1.35(+3.29%)
Aug 12, 2008 41.59 41.70 41.02 41.08 1,196,077 -0.14(-0.34%)
Aug 11, 2008 41.58 41.68 40.46 41.22 1,302,969 -0.09(-0.22%)
Aug 08, 2008 41.18 41.49 40.46 41.31 1,551,424 -0.31(-0.74%)
Aug 07, 2008 42.68 42.79 41.60 41.62 1,504,918 -0.63(-1.49%)
Aug 06, 2008 41.27 42.29 41.23 42.25 2,323,038 +0.93(+2.25%)
Aug 05, 2008 40.78 41.49 40.45 41.32 2,074,722 +0.31(+0.76%)
Aug 04, 2008 42.90 43.15 40.72 41.01 2,732,150 -2.17(-5.03%)
Aug 01, 2008 42.93 44.12 42.90 43.18 2,489,676 -0.08(-0.18%)
Jul 31, 2008 44.19 44.24 43.17 43.26 1,519,469 -1.38(-3.09%)
Jul 30, 2008 42.15 44.74 42.06 44.64 2,353,681 +2.32(+5.48%)
Jul 29, 2008 42.32 42.81 41.79 42.32 1,752,066 -0.44(-1.03%)
Jul 28, 2008 43.04 43.64 42.73 42.76 1,453,803 -0.15(-0.35%)
Jul 25, 2008 42.61 43.53 42.44 42.91 1,653,867 +0.31(+0.73%)
Jul 24, 2008 47.34 43.50 41.74 42.60 2,552,749 -85.74(-66.81%)
Jul 23, 2008 132.93 133.75 127.65 128.34 20,358,300 -5.36(-4.01%)
Jul 22, 2008 135.75 136.65 132.47 133.70 1,792,712 -3.07(-2.24%)
Jul 21, 2008 134.13 136.83 132.60 136.77 1,496,704 +3.94(+2.97%)
Jul 18, 2008 131.85 134.39 130.95 132.83 1,925,352 +1.41(+1.07%)
Jul 17, 2008 133.34 135.59 128.23 131.42 1,378,341 -1.92(-1.44%)
Jul 16, 2008 135.98 136.26 131.19 133.34 1,260,887 -2.78(-2.04%)
Jul 15, 2008 141.67 142.09 136.10 136.12 893,020 -5.95(-4.19%)
Jul 14, 2008 141.32 143.71 140.31 142.07 809,628 +0.75(+0.53%)
Jul 11, 2008 143.43 144.13 139.02 141.32 1,097,222 -0.48(-0.34%)
Jul 10, 2008 138.72 141.99 136.70 141.80 979,681 +3.69(+2.67%)
Jul 09, 2008 141.45 143.58 138.00 138.11 673,608 -2.93(-2.08%)
Jul 08, 2008 141.37 141.64 137.46 141.04 1,546,396 -2.19(-1.53%)
Jul 07, 2008 145.30 147.59 141.61 143.23 1,330,546 -3.67(-2.50%)
Jul 04, 2008 148.32 149.48 144.44 146.90 820,350 +0.00(+0.00%)
Jul 03, 2008 148.32 149.48 144.44 146.90 820,350 -1.12(-0.76%)
Jul 02, 2008 152.90 154.94 147.91 148.02 1,259,999 -4.59(-3.01%)
Jul 01, 2008 150.82 152.73 149.88 152.61 1,086,196 +1.12(+0.74%)
Jun 30, 2008 150.78 152.50 150.61 151.49 1,006,599 +2.12(+1.42%)
Jun 27, 2008 148.64 150.40 148.33 149.37 994,409 +1.53(+1.04%)
Jun 26, 2008 150.12 150.76 146.37 147.84 735,455 -1.45(-0.97%)
Jun 25, 2008 150.56 150.81 146.05 149.29 837,923 -1.11(-0.74%)
Jun 24, 2008 152.09 152.21 150.19 150.40 845,585 -2.58(-1.69%)
Jun 23, 2008 146.92 152.98 146.92 152.98 542,749 +5.44(+3.69%)
Jun 20, 2008 149.87 150.40 146.96 147.54 512,306 -1.22(-0.82%)
Jun 19, 2008 152.87 153.49 148.67 148.76 597,696 -3.06(-2.02%)
Jun 18, 2008 151.45 152.40 149.98 151.82 767,123 -0.23(-0.15%)
Jun 17, 2008 148.52 152.42 148.52 152.05 934,625 +2.75(+1.84%)
Jun 16, 2008 149.75 150.53 149.05 149.30 769,264 +0.59(+0.40%)
Jun 13, 2008 147.27 149.39 146.61 148.71 842,510 +1.21(+0.82%)
Jun 12, 2008 149.43 149.45 146.98 147.50 1,231,820 -2.50(-1.67%)
Jun 11, 2008 150.01 151.13 148.24 150.00 1,103,765 +1.21(+0.81%)
Jun 10, 2008 149.81 152.44 146.90 148.79 1,353,304 -3.40(-2.23%)
Jun 09, 2008 149.63 153.00 149.42 152.19 1,036,484 +3.47(+2.33%)
Jun 06, 2008 152.75 154.56 148.46 148.72 1,211,819 -2.04(-1.35%)
Jun 05, 2008 144.88 150.76 144.88 150.76 646,092 +6.54(+4.53%)
Jun 04, 2008 145.16 147.00 143.87 144.22 752,337 -1.75(-1.20%)
Jun 03, 2008 148.05 150.12 145.96 145.97 556,198 -2.75(-1.85%)
Jun 02, 2008 147.09 150.31 147.09 148.72 541,273 +0.66(+0.45%)
May 30, 2008 148.19 148.93 147.33 148.06 535,953 +0.73(+0.50%)
May 29, 2008 149.84 150.21 146.99 147.33 565,069 -3.08(-2.05%)
May 28, 2008 147.08 150.44 146.43 150.41 683,348 +2.04(+1.37%)
May 27, 2008 148.70 148.92 147.06 148.37 567,918 -0.98(-0.66%)
May 26, 2008 153.14 153.27 148.40 149.35 0 +0.00(+0.00%)
May 23, 2008 153.14 153.27 148.40 149.35 724,456 -2.76(-1.81%)
May 22, 2008 153.77 154.92 151.51 152.11 860,250 -1.69(-1.10%)
May 21, 2008 155.77 158.06 153.67 153.80 708,691 -1.81(-1.16%)
May 20, 2008 154.72 156.10 154.00 155.61 668,295 +1.45(+0.94%)
May 19, 2008 153.21 155.39 152.41 154.16 669,993 +1.72(+1.13%)
May 16, 2008 150.58 152.44 150.11 152.44 819,112 +3.78(+2.54%)
May 15, 2008 147.59 148.77 145.77 148.66 567,521 +2.55(+1.75%)
May 14, 2008 147.96 148.73 146.11 146.11 499,801 -1.58(-1.07%)
May 13, 2008 146.15 147.91 144.47 147.69 643,892 +1.76(+1.21%)
May 12, 2008 146.10 146.14 144.06 145.93 455,377 -0.29(-0.20%)
May 09, 2008 147.50 147.50 144.58 146.22 350,630 -0.89(-0.60%)
May 08, 2008 144.23 147.12 144.22 147.11 571,439 +2.85(+1.98%)
May 07, 2008 147.03 147.03 144.25 144.26 515,924 -2.10(-1.43%)
May 06, 2008 143.34 146.74 143.09 146.36 487,017 +3.54(+2.48%)
May 05, 2008 141.26 144.00 141.26 142.82 412,582 +1.64(+1.16%)
May 02, 2008 139.92 141.94 139.92 141.18 630,617 +1.86(+1.34%)
May 01, 2008 140.55 140.57 136.39 139.32 902,984 -3.39(-2.38%)
Apr 30, 2008 141.71 143.82 141.27 142.71 1,053,854 +1.24(+0.88%)
Apr 29, 2008 143.00 143.48 141.41 141.47 682,423 -2.31(-1.61%)
Apr 28, 2008 144.76 145.49 143.44 143.78 264,344 -0.45(-0.31%)
Apr 25, 2008 143.18 144.28 142.19 144.23 768,635 +1.97(+1.38%)
Apr 24, 2008 144.18 144.38 141.11 142.26 741,889 -3.22(-2.21%)
Apr 23, 2008 146.51 146.51 144.43 145.48 634,661 -1.29(-0.88%)
Apr 22, 2008 146.17 147.74 145.85 146.77 587,201 +0.31(+0.21%)
Apr 21, 2008 145.65 146.68 144.42 146.46 423,679 +1.02(+0.70%)
Apr 18, 2008 141.84 145.44 141.60 145.44 625,283 +3.12(+2.19%)
Apr 17, 2008 141.52 143.25 141.19 142.32 600,540 +0.09(+0.06%)
Apr 16, 2008 138.87 142.39 138.50 142.23 632,747 +3.69(+2.66%)
Apr 15, 2008 138.00 138.61 136.74 138.54 473,152 +1.43(+1.04%)
Apr 14, 2008 135.13 137.58 134.95 137.11 526,138 +2.38(+1.77%)
Apr 11, 2008 135.78 136.70 134.61 134.73 467,235 -2.03(-1.48%)
Apr 10, 2008 136.33 137.23 135.25 136.76 350,831 +0.16(+0.12%)
Apr 09, 2008 135.91 137.92 135.91 136.60 423,830 +0.73(+0.54%)
Apr 08, 2008 134.38 136.57 134.08 135.87 363,803 +1.00(+0.74%)
Apr 07, 2008 135.48 137.07 134.38 134.87 577,813 +0.50(+0.37%)
Apr 04, 2008 133.34 135.64 133.15 134.37 389,704 +1.39(+1.05%)
Apr 03, 2008 132.57 134.52 131.48 132.98 355,502 +0.25(+0.19%)
Apr 02, 2008 130.63 133.88 129.86 132.73 333,877 +1.82(+1.39%)
Apr 01, 2008 128.41 130.95 127.44 130.91 339,602 +2.20(+1.71%)
Mar 31, 2008 127.69 130.13 127.22 128.71 399,436 +0.77(+0.60%)
Mar 28, 2008 128.55 129.95 127.47 127.94 355,454 -0.47(-0.37%)
Mar 27, 2008 129.66 130.79 128.27 128.41 457,674 -1.02(-0.79%)
Mar 26, 2008 126.49 129.95 126.49 129.43 358,978 +2.81(+2.22%)
Mar 25, 2008 125.22 127.15 124.98 126.62 477,535 +0.96(+0.76%)
Mar 24, 2008 123.81 127.23 123.81 125.66 453,569 +1.51(+1.22%)
Mar 21, 2008 121.74 124.56 120.26 124.15 673,281 +0.00(+0.00%)
Mar 20, 2008 121.74 124.56 120.26 124.15 673,281 +0.71(+0.58%)
Mar 19, 2008 129.24 130.47 123.44 123.44 911,149 -7.01(-5.37%)
Mar 18, 2008 128.06 130.45 127.67 130.45 679,456 +4.30(+3.41%)
Mar 17, 2008 125.93 128.05 123.76 126.15 985,583 -3.66(-2.82%)
Mar 14, 2008 131.61 132.65 127.75 129.81 725,517 -2.12(-1.61%)
Mar 13, 2008 128.03 132.40 127.67 131.93 519,376 +2.07(+1.59%)
Mar 12, 2008 130.92 132.33 129.75 129.86 352,076 -1.95(-1.48%)
Mar 11, 2008 128.57 132.01 127.97 131.81 434,168 +5.40(+4.27%)
Mar 10, 2008 127.63 128.45 125.90 126.41 536,141 -1.40(-1.10%)
Mar 07, 2008 128.99 129.95 126.37 127.81 529,781 -2.44(-1.87%)
Mar 06, 2008 132.75 133.42 130.25 130.25 338,363 -3.03(-2.27%)
Mar 05, 2008 131.03 133.34 131.03 133.28 379,831 +2.47(+1.89%)
Mar 04, 2008 131.40 132.72 128.42 130.81 581,396 -1.76(-1.33%)
Mar 03, 2008 131.53 134.03 130.57 132.57 357,229 +0.89(+0.68%)
Feb 29, 2008 134.66 134.78 130.76 131.68 248,272 -3.80(-2.80%)
Feb 28, 2008 134.03 136.09 133.45 135.48 279,858 +2.14(+1.60%)
Feb 27, 2008 134.11 134.70 133.11 133.34 321,251 -1.10(-0.82%)
Feb 26, 2008 132.02 134.83 131.32 134.44 271,519 +2.23(+1.69%)
Feb 25, 2008 129.73 132.97 129.25 132.21 539,956 +2.83(+2.19%)
Feb 22, 2008 128.10 129.38 126.28 129.38 510,362 +1.56(+1.22%)
Feb 21, 2008 130.83 130.98 127.69 127.82 660,370 -2.92(-2.23%)
Feb 20, 2008 128.41 131.41 126.58 130.74 456,863 +2.02(+1.57%)
Feb 19, 2008 126.30 129.86 126.30 128.72 553,172 +3.02(+2.40%)
Feb 18, 2008 125.34 126.02 123.52 125.70 0 +0.00(+0.00%)
Feb 15, 2008 125.34 126.02 123.52 125.70 429,388 -0.11(-0.09%)
Feb 14, 2008 127.15 127.68 125.74 125.81 341,352 +0.05(+0.04%)
Feb 13, 2008 124.01 126.07 123.05 125.76 286,745 +2.78(+2.26%)
Feb 12, 2008 121.82 125.17 121.80 122.98 290,201 +0.22(+0.18%)
Feb 11, 2008 121.38 122.76 119.14 122.76 256,517 +2.85(+2.38%)
Feb 08, 2008 118.41 120.15 118.27 119.91 242,500 +1.89(+1.60%)
Feb 07, 2008 115.49 119.05 115.44 118.02 481,514 +1.46(+1.25%)
Feb 06, 2008 119.47 119.82 116.23 116.56 336,043 -2.02(-1.70%)
Feb 05, 2008 120.58 121.22 118.58 118.58 341,105 -4.53(-3.68%)
Feb 04, 2008 122.74 123.68 121.45 123.11 507,957 +0.37(+0.30%)
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.