US Energy Ishares ETF (NY: IYE )

33.15 USD -0.68 (-2.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.95 28.08 26.96 27.27 508,154 -0.42(-1.52%)
Apr 29, 2009 27.29 28.00 27.20 27.69 678,358 +0.74(+2.75%)
Apr 28, 2009 26.71 27.32 26.51 26.95 614,321 +0.05(+0.19%)
Apr 27, 2009 26.80 27.19 26.65 26.90 501,626 -0.56(-2.04%)
Apr 24, 2009 27.12 27.61 27.05 27.46 705,612 +0.82(+3.08%)
Apr 23, 2009 26.51 26.67 26.13 26.64 538,748 +0.46(+1.76%)
Apr 22, 2009 26.28 26.75 26.09 26.18 910,137 -0.30(-1.13%)
Apr 21, 2009 25.64 26.53 25.62 26.48 539,427 +0.53(+2.04%)
Apr 20, 2009 26.66 26.73 25.85 25.95 621,249 -1.27(-4.67%)
Apr 17, 2009 26.83 27.40 26.83 27.22 536,652 +0.28(+1.04%)
Apr 16, 2009 27.25 27.25 26.43 26.94 447,846 +0.17(+0.64%)
Apr 15, 2009 26.65 26.90 26.41 26.77 594,561 -0.01(-0.04%)
Apr 14, 2009 26.58 27.14 26.40 26.78 522,520 -0.10(-0.37%)
Apr 13, 2009 26.73 27.15 26.27 26.88 460,220 -0.22(-0.81%)
Apr 09, 2009 27.38 27.38 26.85 27.10 483,177 +0.69(+2.61%)
Apr 08, 2009 26.16 26.64 25.64 26.41 484,203 +0.31(+1.19%)
Apr 07, 2009 26.24 26.33 25.93 26.10 403,535 -0.77(-2.87%)
Apr 06, 2009 26.96 27.10 26.46 26.87 408,155 -0.52(-1.90%)
Apr 03, 2009 26.93 27.53 26.72 27.39 512,345 +0.57(+2.13%)
Apr 02, 2009 26.86 27.30 26.68 26.82 513,715 +1.01(+3.91%)
Apr 01, 2009 24.99 25.98 24.71 25.81 359,870 +0.47(+1.85%)
Mar 31, 2009 25.89 25.92 25.32 25.34 251,326 -0.15(-0.59%)
Mar 30, 2009 25.98 26.05 25.09 25.49 342,872 -1.74(-6.39%)
Mar 26, 2009 27.26 27.62 26.88 27.23 495,725 +0.22(+0.81%)
Mar 25, 2009 27.02 27.40 26.23 27.01 826,073 -0.02(-0.07%)
Mar 24, 2009 27.24 27.51 26.82 27.03 805,974 -0.56(-2.03%)
Mar 23, 2009 26.92 27.60 26.82 27.59 1,333,370 +1.98(+7.73%)
Mar 20, 2009 26.67 27.00 25.53 25.61 1,248,231 -1.02(-3.83%)
Mar 19, 2009 26.88 27.22 26.54 26.63 599,747 +0.61(+2.34%)
Mar 18, 2009 25.57 26.32 24.86 26.02 993,889 +0.27(+1.05%)
Mar 17, 2009 25.02 25.75 24.64 25.75 561,323 +0.82(+3.29%)
Mar 16, 2009 24.63 25.51 24.56 24.93 726,916 +0.29(+1.18%)
Mar 13, 2009 25.31 25.31 24.35 24.64 0 -0.14(-0.56%)
Mar 12, 2009 24.21 24.92 23.90 24.78 971,627 +0.72(+2.99%)
Mar 11, 2009 24.39 24.60 23.64 24.06 1,250,653 -0.13(-0.54%)
Mar 10, 2009 23.48 24.44 23.48 24.19 1,781,930 +1.18(+5.13%)
Mar 09, 2009 22.37 23.74 22.37 23.01 940,679 +0.06(+0.26%)
Mar 06, 2009 23.04 23.62 22.21 22.95 0 +0.25(+1.10%)
Mar 05, 2009 23.14 23.59 22.62 22.70 740,364 -1.14(-4.78%)
Mar 04, 2009 23.42 24.30 23.42 23.84 1,163,150 +1.08(+4.75%)
Mar 02, 2009 23.82 24.06 22.68 22.76 2,065,079 -1.75(-7.14%)
Feb 27, 2009 24.62 25.30 24.26 24.51 0 -0.57(-2.27%)
Feb 26, 2009 25.35 25.99 25.07 25.08 761,246 +0.02(+0.08%)
Feb 25, 2009 25.18 25.66 24.56 25.06 860,225 -0.19(-0.75%)
Feb 24, 2009 24.28 25.37 24.25 25.25 794,956 +1.11(+4.60%)
Feb 23, 2009 25.65 27.21 24.08 24.14 840,380 -1.21(-4.77%)
Feb 20, 2009 25.42 25.78 24.73 25.35 999,494 -0.57(-2.20%)
Feb 19, 2009 26.19 26.38 25.80 25.92 607,309 +0.09(+0.35%)
Feb 18, 2009 26.11 26.29 25.57 25.83 919,971 -0.17(-0.65%)
Feb 17, 2009 26.99 27.06 25.95 26.00 1,060,841 -1.77(-6.37%)
Feb 13, 2009 27.53 28.21 27.53 27.77 664,267 +0.02(+0.08%)
Feb 12, 2009 27.19 27.76 26.86 27.75 756,529 +0.01(+0.03%)
Feb 11, 2009 28.26 28.47 27.20 27.74 744,851 -0.34(-1.21%)
Feb 10, 2009 29.45 29.74 27.80 28.08 932,730 -1.28(-4.36%)
Feb 09, 2009 29.34 29.92 29.10 29.36 1,284,513 +0.13(+0.44%)
Feb 06, 2009 28.54 29.38 28.37 29.23 498,371 +0.56(+1.95%)
Feb 05, 2009 27.89 28.84 27.60 28.67 1,005,088 +0.66(+2.36%)
Feb 04, 2009 28.07 28.46 27.81 28.01 1,022,497 +0.19(+0.68%)
Feb 03, 2009 27.41 27.95 27.27 27.82 666,775 +0.43(+1.57%)
Feb 02, 2009 27.28 27.61 27.08 27.39 946,033 -0.40(-1.44%)
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 145.16 147.01 143.87 144.22 752,337 -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%)
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.