Skip to main content

US Energy Ishares ETF (NY: IYE )

46.69 +0.95 (+2.08%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.31 36.41 35.88 35.94 282,007 -0.05(-0.14%)
Apr 29, 2019 36.05 36.18 35.92 35.99 228,712 -0.10(-0.28%)
Apr 26, 2019 36.18 36.27 35.72 36.09 386,400 -0.42(-1.15%)
Apr 25, 2019 36.62 36.81 36.44 36.51 288,779 -0.15(-0.41%)
Apr 24, 2019 37.32 37.32 36.64 36.66 340,925 -0.66(-1.77%)
Apr 23, 2019 37.34 37.48 37.08 37.32 399,128 +0.01(+0.03%)
Apr 22, 2019 36.89 37.37 36.82 37.31 411,447 +0.76(+2.08%)
Apr 18, 2019 36.85 36.89 36.47 36.55 256,100 -0.16(-0.44%)
Apr 17, 2019 36.99 37.07 36.69 36.71 424,349 -0.09(-0.24%)
Apr 16, 2019 36.65 36.82 36.54 36.80 288,574 +0.27(+0.74%)
Apr 15, 2019 36.72 36.82 36.50 36.53 333,100 -0.25(-0.68%)
Apr 12, 2019 37.17 37.17 36.69 36.78 500,100 +0.13(+0.35%)
Apr 11, 2019 36.59 36.92 36.39 36.65 388,963 -0.03(-0.08%)
Apr 10, 2019 36.62 36.82 36.56 36.68 446,531 +0.15(+0.41%)
Apr 09, 2019 36.85 36.85 36.42 36.53 485,577 -0.45(-1.22%)
Apr 08, 2019 36.88 37.17 36.82 36.98 536,893 +0.18(+0.49%)
Apr 05, 2019 36.27 36.85 36.27 36.80 534,600 +0.64(+1.77%)
Apr 04, 2019 35.87 36.19 35.72 36.16 756,327 +0.31(+0.86%)
Apr 03, 2019 36.31 36.39 35.73 35.85 742,652 -0.40(-1.10%)
Apr 02, 2019 36.54 36.61 36.15 36.25 567,460 -0.25(-0.68%)
Apr 01, 2019 36.22 36.55 36.22 36.50 552,991 +0.47(+1.30%)
Mar 29, 2019 36.37 36.46 35.90 36.03 643,800 -0.02(-0.06%)
Mar 28, 2019 35.73 36.08 35.73 36.05 673,663 +0.16(+0.45%)
Mar 27, 2019 36.12 36.28 35.62 35.89 888,988 -0.25(-0.69%)
Mar 26, 2019 35.99 36.41 35.94 36.14 708,754 +0.49(+1.37%)
Mar 25, 2019 35.46 35.70 35.29 35.65 1,018,778 +0.02(+0.06%)
Mar 22, 2019 36.35 36.38 35.51 35.63 1,184,000 -1.02(-2.78%)
Mar 21, 2019 36.29 36.72 36.24 36.65 656,406 +0.24(+0.66%)
Mar 20, 2019 36.07 36.72 35.92 36.41 773,632 +0.08(+0.22%)
Mar 19, 2019 36.63 36.81 36.19 36.33 696,221 -0.11(-0.30%)
Mar 18, 2019 36.01 36.51 35.97 36.44 561,325 +0.53(+1.48%)
Mar 15, 2019 35.81 36.04 35.81 35.91 566,400 -0.04(-0.11%)
Mar 14, 2019 35.94 36.14 35.92 35.95 501,862 +0.03(+0.08%)
Mar 13, 2019 35.76 35.94 35.64 35.92 568,859 +0.38(+1.07%)
Mar 12, 2019 35.39 35.72 35.35 35.54 524,494 +0.28(+0.79%)
Mar 11, 2019 35.01 35.35 34.94 35.26 518,961 +0.55(+1.58%)
Mar 08, 2019 34.84 34.84 34.39 34.71 627,100 -0.69(-1.95%)
Mar 07, 2019 35.64 35.64 35.25 35.40 793,880 -0.19(-0.53%)
Mar 06, 2019 35.76 35.88 35.42 35.59 534,181 -0.51(-1.41%)
Mar 05, 2019 36.21 36.24 35.84 36.10 583,871 -0.11(-0.30%)
Mar 04, 2019 36.24 36.35 35.66 36.21 805,068 +0.11(+0.30%)
Mar 01, 2019 35.63 36.11 35.63 36.10 562,900 +0.63(+1.78%)
Feb 28, 2019 35.86 35.86 35.25 35.47 379,232 -0.36(-1.00%)
Feb 27, 2019 35.82 36.18 35.64 35.83 384,642 +0.17(+0.48%)
Feb 26, 2019 35.80 36.01 35.66 35.66 338,531 -0.18(-0.50%)
Feb 25, 2019 35.69 35.98 35.69 35.84 343,826 +0.05(+0.14%)
Feb 22, 2019 36.00 36.04 35.62 35.79 493,400 +0.11(+0.31%)
Feb 21, 2019 36.13 36.25 35.57 35.68 420,837 -0.60(-1.65%)
Feb 20, 2019 36.06 36.44 36.05 36.28 434,243 +0.16(+0.44%)
Feb 19, 2019 35.83 36.27 35.77 36.12 431,622 +0.10(+0.28%)
Feb 15, 2019 35.78 36.02 35.73 36.02 483,900 +0.63(+1.78%)
Feb 14, 2019 35.18 35.66 35.10 35.39 1,360,283 +0.10(+0.28%)
Feb 13, 2019 34.96 35.56 34.96 35.29 339,241 +0.46(+1.32%)
Feb 12, 2019 34.87 35.04 34.69 34.83 291,025 +0.44(+1.28%)
Feb 11, 2019 34.03 34.45 33.96 34.39 425,152 +0.19(+0.56%)
Feb 08, 2019 34.20 34.34 33.63 34.20 607,700 -0.16(-0.47%)
Feb 07, 2019 34.97 35.03 34.05 34.36 939,663 -0.80(-2.28%)
Feb 06, 2019 35.23 35.37 35.14 35.16 412,568 -0.25(-0.71%)
Feb 05, 2019 35.44 35.52 35.26 35.41 790,073 -0.02(-0.06%)
Feb 04, 2019 35.11 35.43 34.82 35.43 616,609 +0.11(+0.31%)
Feb 01, 2019 35.07 35.54 34.99 35.32 392,800 +0.58(+1.67%)
Jan 31, 2019 34.67 34.91 34.49 34.74 455,491 +0.16(+0.46%)
Jan 30, 2019 34.30 34.68 34.10 34.58 582,969 +0.51(+1.50%)
Jan 29, 2019 34.18 34.30 34.05 34.07 1,247,647 +0.12(+0.35%)
Jan 28, 2019 33.87 33.98 33.59 33.95 525,323 -0.38(-1.11%)
Jan 25, 2019 34.12 34.52 34.11 34.33 366,400 +0.47(+1.39%)
Jan 24, 2019 33.58 34.16 33.47 33.86 388,178 +0.19(+0.56%)
Jan 23, 2019 34.16 34.21 33.42 33.67 526,888 -0.35(-1.03%)
Jan 22, 2019 34.46 34.51 33.95 34.02 604,069 -0.82(-2.35%)
Jan 18, 2019 34.62 34.86 34.38 34.84 448,600 +0.64(+1.87%)
Jan 17, 2019 33.62 34.32 33.54 34.20 326,035 +0.33(+0.97%)
Jan 16, 2019 33.85 34.14 33.76 33.87 310,290 -0.03(-0.09%)
Jan 15, 2019 33.93 34.19 33.77 33.90 491,414 +0.13(+0.38%)
Jan 14, 2019 33.52 33.91 33.50 33.77 469,330 -0.08(-0.24%)
Jan 11, 2019 33.87 33.95 33.55 33.85 322,500 -0.22(-0.65%)
Jan 10, 2019 33.74 34.09 33.52 34.07 507,973 +0.08(+0.24%)
Jan 09, 2019 33.83 34.09 33.55 33.99 925,260 +0.51(+1.52%)
Jan 08, 2019 33.62 33.71 33.25 33.48 641,471 +0.30(+0.90%)
Jan 07, 2019 32.82 33.39 32.48 33.18 828,678 +0.51(+1.56%)
Jan 04, 2019 32.04 32.71 31.88 32.67 703,800 +1.16(+3.68%)
Jan 03, 2019 31.88 32.02 31.14 31.51 1,056,014 -0.31(-0.97%)
Jan 02, 2019 30.82 32.00 30.54 31.82 979,765 +0.66(+2.12%)
Dec 31, 2018 31.23 31.41 30.79 31.16 1,826,200 +0.18(+0.58%)
Dec 28, 2018 31.37 31.53 30.83 30.98 1,650,200 -0.32(-1.02%)
Dec 27, 2018 30.56 31.32 30.06 31.30 2,543,117 +0.18(+0.58%)
Dec 26, 2018 29.56 31.13 28.99 31.12 2,129,831 +1.85(+6.32%)
Dec 24, 2018 30.12 30.28 29.25 29.27 1,348,900 -1.23(-4.03%)
Dec 21, 2018 30.76 31.34 30.26 30.50 2,163,700 -0.31(-1.01%)
Dec 20, 2018 31.33 31.84 30.66 30.81 3,054,523 -0.91(-2.87%)
Dec 19, 2018 32.33 32.85 31.49 31.72 1,674,035 -0.42(-1.31%)
Dec 18, 2018 32.88 33.00 31.98 32.14 1,093,145 -0.77(-2.34%)
Dec 17, 2018 33.52 33.77 32.70 32.91 1,077,975 -0.88(-2.60%)
Dec 14, 2018 34.38 34.56 33.65 33.79 1,048,600 -0.87(-2.51%)
Dec 13, 2018 34.52 34.89 34.33 34.66 1,191,966 +0.07(+0.20%)
Dec 12, 2018 34.97 35.25 34.56 34.59 854,863 +0.15(+0.44%)
Dec 11, 2018 34.99 35.03 34.09 34.44 1,088,250 +0.00(+0.00%)
Dec 10, 2018 34.80 34.94 33.67 34.44 1,116,983 -0.59(-1.68%)
Dec 07, 2018 35.86 36.41 34.97 35.03 1,239,000 -0.20(-0.57%)
Dec 06, 2018 35.15 35.25 34.44 35.23 1,362,718 -0.68(-1.89%)
Dec 04, 2018 37.10 37.12 35.85 35.91 822,300 -1.09(-2.95%)
Dec 03, 2018 36.97 37.19 36.57 37.00 673,542 +0.86(+2.38%)
Nov 30, 2018 36.01 36.27 35.78 36.14 576,800 -0.15(-0.41%)
Nov 29, 2018 36.07 36.58 36.03 36.29 579,368 +0.21(+0.58%)
Nov 28, 2018 35.45 36.08 35.21 36.08 945,833 +0.59(+1.66%)
Nov 27, 2018 35.48 35.74 35.26 35.49 576,717 -0.12(-0.34%)
Nov 26, 2018 35.35 35.82 35.35 35.61 659,432 +0.57(+1.63%)
Nov 23, 2018 35.22 35.38 34.80 35.04 491,600 -1.13(-3.12%)
Nov 21, 2018 36.17 36.17 36.17 0 +0.58(+1.63%)
Nov 20, 2018 36.33 36.40 35.33 35.59 1,176,414 -1.23(-3.34%)
Nov 19, 2018 36.55 36.99 36.52 36.82 542,166 -0.07(-0.19%)
Nov 16, 2018 36.66 36.98 36.47 36.89 669,800 +0.38(+1.04%)
Nov 15, 2018 35.71 36.52 35.45 36.51 743,161 +0.57(+1.59%)
Nov 14, 2018 36.56 36.72 35.60 35.94 825,253 -0.03(-0.08%)
Nov 13, 2018 36.77 36.98 35.84 35.97 1,326,252 -0.90(-2.44%)
Nov 12, 2018 37.93 38.08 36.81 36.87 645,097 -0.84(-2.23%)
Nov 09, 2018 37.44 37.93 37.03 37.71 727,100 -0.06(-0.16%)
Nov 08, 2018 38.50 38.78 37.66 37.77 454,701 -0.88(-2.28%)
Nov 07, 2018 38.44 38.79 38.08 38.65 494,682 +0.63(+1.66%)
Nov 06, 2018 37.97 38.10 37.59 38.02 469,826 +0.10(+0.26%)
Nov 05, 2018 37.74 38.05 37.62 37.92 476,069 +0.64(+1.72%)
Nov 02, 2018 37.73 38.01 36.89 37.28 671,800 -0.11(-0.29%)
Nov 01, 2018 37.15 37.55 36.76 37.39 833,267 +0.35(+0.94%)
Oct 31, 2018 37.11 37.67 37.00 37.04 723,988 +0.26(+0.71%)
Oct 30, 2018 35.88 36.85 35.81 36.78 1,227,654 +0.84(+2.34%)
Oct 29, 2018 36.94 37.00 35.49 35.94 1,206,590 -0.78(-2.12%)
Oct 26, 2018 36.68 37.19 36.12 36.72 1,331,500 -0.28(-0.76%)
Oct 25, 2018 37.01 37.40 36.76 37.00 753,239 +0.42(+1.15%)
Oct 24, 2018 38.30 38.31 36.56 36.58 888,561 -1.52(-3.99%)
Oct 23, 2018 38.53 38.53 37.58 38.10 1,112,970 -1.08(-2.76%)
Oct 22, 2018 39.63 39.69 38.97 39.18 267,390 -0.46(-1.16%)
Oct 19, 2018 39.78 40.25 39.61 39.64 385,900 -0.31(-0.78%)
Oct 18, 2018 39.85 40.34 39.73 39.95 485,010 -0.24(-0.60%)
Oct 17, 2018 40.36 40.52 39.88 40.19 454,861 -0.32(-0.79%)
Oct 16, 2018 40.25 40.57 40.10 40.51 399,368 +0.39(+0.97%)
Oct 15, 2018 40.40 40.57 40.12 40.12 658,821 -0.25(-0.62%)
Oct 12, 2018 40.65 40.80 39.79 40.37 823,100 +0.16(+0.40%)
Oct 11, 2018 41.17 41.29 39.99 40.21 2,225,716 -1.26(-3.04%)
Oct 10, 2018 43.11 43.15 41.47 41.47 1,017,926 -1.58(-3.67%)
Oct 09, 2018 42.79 43.35 42.60 43.05 596,638 +0.40(+0.94%)
Oct 08, 2018 42.41 42.71 42.18 42.65 902,365 -0.01(-0.02%)
Oct 05, 2018 42.64 42.83 42.40 42.66 625,500 -0.05(-0.12%)
Oct 04, 2018 42.81 43.03 42.45 42.71 528,876 -0.27(-0.63%)
Oct 03, 2018 42.74 43.06 42.61 42.98 769,416 +0.40(+0.94%)
Oct 02, 2018 42.57 42.70 42.26 42.58 360,305 +0.02(+0.05%)
Oct 01, 2018 42.12 42.68 42.12 42.56 1,156,445 +0.60(+1.43%)
Sep 28, 2018 41.85 42.38 41.84 41.96 394,800 -0.06(-0.14%)
Sep 27, 2018 42.11 42.22 41.89 42.02 284,623 +0.05(+0.12%)
Sep 26, 2018 42.22 42.38 41.91 41.97 293,646 -0.70(-1.64%)
Sep 25, 2018 42.70 42.88 42.57 42.67 404,108 +0.26(+0.61%)
Sep 24, 2018 42.10 42.58 42.10 42.41 455,147 +0.64(+1.53%)
Sep 21, 2018 41.74 41.91 41.54 41.77 286,500 +0.26(+0.63%)
Sep 20, 2018 41.67 41.81 41.46 41.51 361,807 +0.02(+0.05%)
Sep 19, 2018 41.28 41.64 41.28 41.49 263,414 +0.18(+0.44%)
Sep 18, 2018 41.21 41.57 41.21 41.31 393,713 +0.34(+0.83%)
Sep 17, 2018 41.06 41.29 40.90 40.97 284,483 +0.01(+0.02%)
Sep 14, 2018 40.71 41.11 40.71 40.96 484,700 +0.23(+0.56%)
Sep 13, 2018 40.69 40.83 40.40 40.73 422,925 -0.02(-0.05%)
Sep 12, 2018 40.81 41.13 40.73 40.75 381,312 +0.24(+0.59%)
Sep 11, 2018 40.00 40.70 39.90 40.51 375,885 +0.45(+1.12%)
Sep 10, 2018 40.22 40.43 40.05 40.06 375,868 -0.01(-0.02%)
Sep 07, 2018 39.83 40.15 39.50 40.07 605,400 -0.01(-0.02%)
Sep 06, 2018 40.75 40.84 39.98 40.08 518,771 -0.81(-1.98%)
Sep 05, 2018 40.73 40.91 40.33 40.89 574,650 -0.06(-0.15%)
Sep 04, 2018 41.23 41.31 40.83 40.95 1,696,470 -0.13(-0.32%)
Aug 31, 2018 41.08 41.08 41.08 0 -0.31(-0.75%)
Aug 30, 2018 41.46 41.59 41.20 41.39 670,052 -0.13(-0.31%)
Aug 29, 2018 41.32 41.70 41.25 41.52 499,937 +0.27(+0.65%)
Aug 28, 2018 41.48 41.70 41.21 41.25 517,591 -0.19(-0.46%)
Aug 27, 2018 41.28 41.52 41.23 41.44 291,415 +0.28(+0.68%)
Aug 24, 2018 41.11 41.40 41.08 41.16 380,400 +0.31(+0.76%)
Aug 23, 2018 40.89 40.92 40.69 40.85 292,073 -0.22(-0.54%)
Aug 22, 2018 40.74 41.17 40.74 41.07 426,519 +0.51(+1.26%)
Aug 21, 2018 40.54 40.84 40.50 40.56 400,457 +0.27(+0.67%)
Aug 20, 2018 40.00 40.43 40.00 40.29 352,190 +0.27(+0.67%)
Aug 17, 2018 39.99 40.11 39.85 40.02 427,000 +0.11(+0.28%)
Aug 16, 2018 39.78 40.11 39.77 39.91 437,804 +0.32(+0.81%)
Aug 15, 2018 40.68 40.68 39.49 39.59 892,732 -1.49(-3.63%)
Aug 14, 2018 41.24 41.34 40.90 41.08 420,542 +0.14(+0.34%)
Aug 13, 2018 41.42 41.54 40.92 40.94 449,513 -0.53(-1.28%)
Aug 10, 2018 41.20 41.50 41.11 41.47 454,800 +0.22(+0.53%)
Aug 09, 2018 41.62 41.71 41.20 41.25 365,168 -0.38(-0.91%)
Aug 08, 2018 41.68 41.79 41.19 41.63 471,559 -0.31(-0.74%)
Aug 07, 2018 41.99 42.18 41.86 41.94 425,747 +0.28(+0.67%)
Aug 06, 2018 41.61 41.86 41.38 41.66 471,997 +0.17(+0.41%)
Aug 03, 2018 41.61 41.69 41.27 41.49 334,100 -0.21(-0.50%)
Aug 02, 2018 41.51 41.77 41.31 41.70 515,771 -0.18(-0.43%)
Aug 01, 2018 42.03 42.05 41.62 41.88 443,410 -0.53(-1.25%)
Jul 31, 2018 42.54 42.70 42.31 42.41 473,350 -0.13(-0.31%)
Jul 30, 2018 42.42 42.65 42.38 42.54 322,548 +0.42(+1.00%)
Jul 27, 2018 41.88 42.38 41.88 42.12 317,700 -0.27(-0.64%)
Jul 26, 2018 42.04 42.46 42.00 42.39 375,753 +0.40(+0.95%)
Jul 25, 2018 41.65 42.05 41.49 41.99 308,314 +0.36(+0.86%)
Jul 24, 2018 41.30 41.89 41.30 41.63 330,607 +0.51(+1.24%)
Jul 23, 2018 41.39 41.43 41.06 41.12 321,915 -0.20(-0.48%)
Jul 20, 2018 41.45 41.56 41.19 41.32 350,112 -0.15(-0.36%)
Jul 19, 2018 41.33 41.64 41.31 41.47 374,841 +0.03(+0.07%)
Jul 18, 2018 41.22 41.53 40.78 41.44 451,961 +0.02(+0.05%)
Jul 17, 2018 41.46 41.64 41.18 41.42 338,543 -0.15(-0.36%)
Jul 16, 2018 41.64 41.84 41.20 41.57 448,158 -0.53(-1.26%)
Jul 13, 2018 41.94 42.35 41.85 42.10 419,597 +0.22(+0.53%)
Jul 12, 2018 42.03 42.11 41.57 41.88 577,060 +0.08(+0.19%)
Jul 11, 2018 42.37 42.61 41.53 41.80 572,767 -0.94(-2.20%)
Jul 10, 2018 42.76 43.10 42.62 42.74 542,509 +0.30(+0.71%)
Jul 09, 2018 42.05 42.51 42.02 42.44 399,708 +0.63(+1.51%)
Jul 06, 2018 41.24 41.93 41.21 41.81 370,952 +0.31(+0.75%)
Jul 05, 2018 41.90 41.38 41.50 576,997 -0.10(-0.24%)
Jul 03, 2018 41.60 41.60 41.60 0 +0.36(+0.87%)
Jul 02, 2018 41.60 41.60 41.04 41.24 1,707,929 -0.70(-1.67%)
Jun 29, 2018 42.35 41.94 729,687 +0.29(+0.70%)
Jun 28, 2018 41.79 41.89 41.33 41.65 544,010 -0.07(-0.17%)
Jun 27, 2018 41.44 42.23 41.44 41.72 1,094,364 +0.55(+1.34%)
Jun 26, 2018 40.67 41.28 40.54 41.17 619,908 +0.41(+1.01%)
Jun 25, 2018 41.60 41.64 40.57 40.76 990,632 -0.97(-2.32%)
Jun 22, 2018 41.68 42.13 41.68 41.73 850,861 +0.98(+2.40%)
Jun 21, 2018 41.31 41.33 40.63 40.75 800,361 -0.85(-2.04%)
Jun 20, 2018 41.60 41.68 41.23 41.60 366,174 +0.26(+0.63%)
Jun 19, 2018 40.90 41.49 40.82 41.34 668,771 -0.08(-0.19%)
Jun 18, 2018 40.82 41.69 40.82 41.42 1,344,478 +0.50(+1.22%)
Jun 15, 2018 41.84 40.89 40.92 857,154 -0.92(-2.20%)
Jun 14, 2018 42.11 42.21 41.80 41.84 378,231 -0.12(-0.29%)
Jun 13, 2018 42.01 42.21 41.78 41.96 494,418 -0.16(-0.38%)
Jun 12, 2018 42.41 42.57 42.02 42.12 429,941 -0.29(-0.68%)
Jun 11, 2018 42.24 42.64 42.13 42.41 417,885 +0.13(+0.31%)
Jun 08, 2018 42.46 42.50 41.98 42.28 490,840 -0.08(-0.19%)
Jun 07, 2018 41.93 42.58 41.93 42.36 425,274 +0.68(+1.63%)
Jun 06, 2018 41.33 41.68 490,877 +0.18(+0.43%)
Jun 05, 2018 41.48 41.84 41.34 41.50 455,272 -0.10(-0.24%)
Jun 04, 2018 42.21 42.46 41.49 41.60 618,637 -0.43(-1.02%)
Jun 01, 2018 42.07 42.34 41.80 42.03 523,874 +0.15(+0.36%)
May 31, 2018 41.90 42.41 41.80 41.88 649,243 -0.37(-0.88%)
May 30, 2018 41.25 42.38 41.22 42.25 917,460 +1.32(+3.23%)
May 29, 2018 40.70 41.17 40.57 40.93 901,072 -0.07(-0.17%)
May 25, 2018 41.00 41.00 41.00 0 -1.10(-2.61%)
May 24, 2018 42.38 42.40 41.95 42.10 545,773 -0.72(-1.68%)
May 23, 2018 42.56 42.85 42.23 42.82 699,731 -0.03(-0.07%)
May 22, 2018 43.47 43.75 42.72 42.85 491,702 -0.58(-1.34%)
May 21, 2018 43.20 43.46 43.04 43.43 202,361 +0.43(+1.00%)
May 18, 2018 43.18 43.29 42.95 43.00 408,915 -0.34(-0.78%)
May 17, 2018 42.68 43.39 42.68 43.34 501,652 +0.66(+1.55%)
May 16, 2018 42.41 42.69 42.23 42.68 270,682 +0.21(+0.49%)
May 15, 2018 42.36 42.55 42.13 42.47 547,876 +0.00(+0.00%)
May 14, 2018 42.29 42.61 42.29 42.47 390,320 +0.32(+0.76%)
May 11, 2018 42.22 42.40 42.06 42.15 209,362 +0.01(+0.02%)
May 10, 2018 42.06 42.21 41.81 42.14 218,696 +0.30(+0.72%)
May 09, 2018 41.55 42.28 41.55 41.84 443,672 +0.81(+1.97%)
May 08, 2018 40.62 41.03 39.94 41.03 1,780,397 +0.38(+0.93%)
May 07, 2018 40.88 41.52 40.58 40.65 394,403 +0.10(+0.25%)
May 04, 2018 40.20 40.69 40.06 40.55 333,341 +0.27(+0.67%)
May 03, 2018 40.21 40.37 39.80 40.28 614,887 -0.14(-0.35%)
May 02, 2018 40.06 40.75 40.06 40.42 266,763 +0.19(+0.47%)
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.