Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Energy Ishares ETF
(NY:
IYE
)
48.16
+0.16 (+0.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
19.77
20.76
19.65
20.75
2,761,124
+0.32(+1.55%)
Feb 27, 2020
21.03
21.46
20.44
20.44
2,752,188
-1.21(-5.60%)
Feb 26, 2020
22.43
22.53
21.65
21.65
1,778,291
-0.67(-3.02%)
Feb 25, 2020
23.40
23.48
22.22
22.32
1,436,581
-1.03(-4.42%)
Feb 24, 2020
23.65
23.79
23.34
23.36
1,118,509
-1.15(-4.70%)
Feb 21, 2020
24.64
24.64
24.34
24.51
730,796
-0.34(-1.37%)
Feb 20, 2020
24.96
25.12
24.79
24.85
565,156
-0.03(-0.10%)
Feb 19, 2020
24.71
24.96
24.58
24.88
582,996
+0.32(+1.29%)
Feb 18, 2020
24.57
24.62
24.33
24.56
465,276
-0.19(-0.76%)
Feb 14, 2020
24.95
24.98
24.61
24.75
661,709
-0.12(-0.48%)
Feb 13, 2020
24.89
25.04
24.75
24.87
684,703
-0.10(-0.41%)
Feb 12, 2020
24.99
25.12
24.77
24.97
722,268
+0.34(+1.39%)
Feb 11, 2020
24.66
24.74
24.54
24.63
569,878
+0.26(+1.09%)
Feb 10, 2020
24.43
24.44
24.24
24.36
656,226
-0.16(-0.66%)
Feb 07, 2020
24.55
24.63
24.42
24.53
553,278
-0.17(-0.69%)
Feb 06, 2020
25.06
25.06
24.68
24.70
584,205
-0.30(-1.20%)
Feb 05, 2020
24.45
25.06
24.45
25.00
980,192
+0.92(+3.83%)
Feb 04, 2020
24.33
24.54
24.04
24.07
673,257
+0.07(+0.28%)
Feb 03, 2020
24.30
24.33
23.94
24.01
867,101
-0.33(-1.37%)
Jan 31, 2020
24.68
24.68
24.21
24.34
955,737
-0.77(-3.06%)
Jan 30, 2020
24.66
25.12
24.60
25.11
1,000,387
+0.20(+0.79%)
Jan 29, 2020
25.33
25.41
24.89
24.91
589,203
-0.26(-1.05%)
Jan 28, 2020
25.19
25.33
25.09
25.18
720,195
+0.14(+0.55%)
Jan 27, 2020
25.27
25.36
25.04
25.04
742,258
-0.73(-2.82%)
Jan 24, 2020
26.04
26.04
25.59
25.77
728,337
-0.33(-1.28%)
Jan 23, 2020
25.97
26.17
25.71
26.10
608,226
-0.08(-0.29%)
Jan 22, 2020
26.44
26.44
26.14
26.18
473,226
-0.26(-1.00%)
Jan 21, 2020
26.77
26.80
26.41
26.44
979,351
-0.50(-1.87%)
Jan 17, 2020
27.16
27.21
26.92
26.94
520,257
-0.18(-0.66%)
Jan 16, 2020
27.21
27.34
27.12
27.12
702,032
+0.01(+0.03%)
Jan 15, 2020
27.19
27.24
27.02
27.11
572,121
-0.16(-0.60%)
Jan 14, 2020
27.23
27.31
27.05
27.28
791,374
+0.02(+0.06%)
Jan 13, 2020
27.26
27.35
27.09
27.26
481,752
+0.02(+0.06%)
Jan 10, 2020
27.36
27.43
27.24
27.24
653,278
-0.17(-0.62%)
Jan 09, 2020
27.23
27.46
26.91
27.41
689,770
+0.16(+0.60%)
Jan 08, 2020
27.70
27.72
27.19
27.25
946,613
-0.50(-1.79%)
Jan 07, 2020
27.70
27.75
27.40
27.75
826,378
-0.04(-0.15%)
Jan 06, 2020
27.68
27.93
27.59
27.79
1,111,270
+0.20(+0.71%)
Jan 03, 2020
27.91
27.99
27.46
27.59
498,712
-0.08(-0.28%)
Jan 02, 2020
27.57
27.69
27.50
27.67
679,697
+0.24(+0.87%)
Dec 31, 2019
27.09
27.44
27.05
27.43
866,042
+0.18(+0.66%)
Dec 30, 2019
27.39
27.51
27.23
27.25
727,708
-0.09(-0.34%)
Dec 27, 2019
27.55
27.58
27.34
27.35
539,812
-0.15(-0.56%)
Dec 26, 2019
27.58
27.69
27.44
27.50
471,783
+0.04(+0.16%)
Dec 24, 2019
27.49
27.59
27.42
27.46
214,168
-0.03(-0.09%)
Dec 23, 2019
27.17
27.51
27.14
27.48
969,885
+0.29(+1.07%)
Dec 20, 2019
27.09
27.24
27.00
27.19
1,118,969
+0.25(+0.92%)
Dec 19, 2019
26.97
27.04
26.92
26.94
502,752
-0.03(-0.09%)
Dec 18, 2019
26.81
27.12
26.81
26.97
652,912
+0.10(+0.38%)
Dec 17, 2019
26.89
27.08
26.76
26.87
574,277
+0.03(+0.10%)
Dec 16, 2019
26.63
26.93
26.63
26.84
409,446
+0.39(+1.48%)
Dec 13, 2019
26.73
26.91
26.43
26.45
1,209,534
-0.25(-0.92%)
Dec 12, 2019
26.20
26.73
26.16
26.70
1,084,051
+0.53(+2.04%)
Dec 11, 2019
26.12
26.34
26.11
26.16
351,321
-0.05(-0.19%)
Dec 10, 2019
26.21
26.29
26.09
26.21
559,167
+0.06(+0.22%)
Dec 09, 2019
26.05
26.27
25.94
26.16
561,912
-0.05(-0.19%)
Dec 06, 2019
25.75
26.25
25.75
26.20
697,212
+0.53(+2.07%)
Dec 05, 2019
25.92
25.95
25.59
25.67
553,944
-0.16(-0.60%)
Dec 04, 2019
25.61
25.89
25.57
25.83
706,548
+0.42(+1.64%)
Dec 03, 2019
25.58
25.60
25.33
25.41
956,962
-0.38(-1.46%)
Dec 02, 2019
25.86
26.04
25.78
25.79
617,811
+0.00(+0.00%)
Nov 29, 2019
25.85
25.90
25.70
25.79
225,529
-0.28(-1.07%)
Nov 27, 2019
26.00
26.11
25.85
26.07
379,787
+0.11(+0.44%)
Nov 26, 2019
26.25
26.25
25.91
25.95
388,131
-0.30(-1.15%)
Nov 25, 2019
26.15
26.27
26.07
26.25
439,422
+0.07(+0.25%)
Nov 22, 2019
26.29
26.44
26.16
26.19
387,841
-0.09(-0.34%)
Nov 21, 2019
25.89
26.30
25.87
26.28
956,296
+0.41(+1.58%)
Nov 20, 2019
25.58
26.04
25.43
25.87
712,053
+0.27(+1.06%)
Nov 19, 2019
25.89
25.92
25.57
25.60
294,015
-0.38(-1.45%)
Nov 18, 2019
26.17
26.17
25.89
25.98
279,120
-0.34(-1.28%)
Nov 15, 2019
26.17
26.40
26.17
26.31
285,084
+0.20(+0.78%)
Nov 14, 2019
26.16
26.32
25.99
26.11
357,794
-0.07(-0.28%)
Nov 13, 2019
26.19
26.28
26.09
26.18
374,611
-0.13(-0.50%)
Nov 12, 2019
26.54
26.68
26.18
26.31
384,985
-0.16(-0.62%)
Nov 11, 2019
26.38
26.58
26.29
26.48
408,589
-0.17(-0.65%)
Nov 08, 2019
26.57
26.66
26.34
26.65
361,725
-0.11(-0.43%)
Nov 07, 2019
26.61
26.84
26.57
26.76
502,150
+0.41(+1.55%)
Nov 06, 2019
26.84
26.93
26.28
26.35
572,523
-0.62(-2.31%)
Nov 05, 2019
26.93
27.12
26.81
26.97
538,474
+0.11(+0.43%)
Nov 04, 2019
26.31
26.93
26.31
26.86
460,556
+0.82(+3.15%)
Nov 01, 2019
25.57
26.07
25.57
26.04
367,583
+0.61(+2.42%)
Oct 31, 2019
25.46
25.46
25.17
25.43
796,101
-0.11(-0.42%)
Oct 30, 2019
26.13
26.13
25.43
25.53
393,055
-0.54(-2.07%)
Oct 29, 2019
25.83
26.27
25.75
26.07
436,621
+0.12(+0.47%)
Oct 28, 2019
26.20
26.34
25.91
25.95
366,312
-0.16(-0.63%)
Oct 25, 2019
25.89
26.16
25.86
26.11
376,004
+0.20(+0.79%)
Oct 24, 2019
26.11
26.15
25.77
25.91
492,705
-0.10(-0.38%)
Oct 23, 2019
25.73
26.06
25.66
26.01
443,690
+0.19(+0.73%)
Oct 22, 2019
25.55
26.08
25.48
25.82
405,092
+0.34(+1.35%)
Oct 21, 2019
25.07
25.51
25.07
25.48
395,541
+0.44(+1.77%)
Oct 18, 2019
25.12
25.30
25.03
25.03
313,275
-0.15(-0.59%)
Oct 17, 2019
25.26
25.34
25.10
25.18
376,372
+0.01(+0.03%)
Oct 16, 2019
25.41
25.60
25.15
25.17
341,475
-0.34(-1.35%)
Oct 15, 2019
25.35
25.77
25.31
25.52
387,034
+0.12(+0.48%)
Oct 14, 2019
25.25
25.48
25.14
25.39
246,571
-0.06(-0.23%)
Oct 11, 2019
25.33
25.66
25.33
25.45
521,109
+0.36(+1.44%)
Oct 10, 2019
24.83
25.15
24.83
25.09
330,611
+0.31(+1.26%)
Oct 09, 2019
24.77
24.90
24.72
24.78
387,110
+0.24(+0.97%)
Oct 08, 2019
24.76
24.92
24.52
24.54
499,100
-0.45(-1.80%)
Oct 07, 2019
25.27
25.35
24.98
24.99
396,848
-0.22(-0.88%)
Oct 04, 2019
25.16
25.26
24.92
25.21
531,116
+0.12(+0.49%)
Oct 03, 2019
24.62
25.09
24.46
25.09
872,435
+0.32(+1.29%)
Oct 02, 2019
25.25
25.28
24.73
24.77
707,330
-0.65(-2.55%)
Oct 01, 2019
26.17
26.21
25.42
25.42
536,694
-0.61(-2.33%)
Sep 30, 2019
26.13
26.19
25.99
26.02
442,769
-0.17(-0.66%)
Sep 27, 2019
26.07
26.40
25.99
26.20
509,149
-0.03(-0.13%)
Sep 26, 2019
26.47
26.47
26.09
26.23
501,877
-0.34(-1.26%)
Sep 25, 2019
26.39
26.60
26.34
26.57
406,595
+0.04(+0.15%)
Sep 24, 2019
26.88
26.88
26.37
26.52
764,193
-0.45(-1.65%)
Sep 23, 2019
26.79
27.04
26.74
26.97
577,597
+0.02(+0.09%)
Sep 20, 2019
26.96
27.08
26.85
26.95
629,111
+0.02(+0.06%)
Sep 19, 2019
27.18
27.25
26.88
26.93
653,010
-0.12(-0.45%)
Sep 18, 2019
26.98
27.11
26.86
27.05
508,487
-0.10(-0.36%)
Sep 17, 2019
27.60
27.60
27.01
27.15
1,399,318
-0.48(-1.74%)
Sep 16, 2019
27.81
27.81
27.29
27.63
1,165,770
+0.97(+3.63%)
Sep 13, 2019
26.60
26.78
26.49
26.66
584,069
+0.21(+0.80%)
Sep 12, 2019
26.23
26.55
26.04
26.45
949,179
-0.17(-0.64%)
Sep 11, 2019
26.70
26.93
26.44
26.62
1,223,584
+0.05(+0.18%)
Sep 10, 2019
26.41
26.95
26.37
26.57
808,571
+0.30(+1.14%)
Sep 09, 2019
25.86
26.30
25.86
26.27
540,591
+0.54(+2.08%)
Sep 06, 2019
25.51
25.73
25.38
25.73
528,566
+0.14(+0.54%)
Sep 05, 2019
25.43
25.86
25.43
25.60
942,428
+0.33(+1.32%)
Sep 04, 2019
25.17
25.34
25.16
25.26
468,431
+0.39(+1.57%)
Sep 03, 2019
24.60
24.92
24.52
24.87
638,103
-0.13(-0.52%)
Aug 30, 2019
25.12
25.34
24.86
25.00
845,952
-0.03(-0.13%)
Aug 29, 2019
24.86
25.13
24.81
25.04
654,062
+0.39(+1.58%)
Aug 28, 2019
24.39
24.76
24.30
24.65
729,186
+0.36(+1.47%)
Aug 27, 2019
24.57
24.67
24.16
24.29
658,542
-0.18(-0.73%)
Aug 26, 2019
24.60
24.67
24.35
24.47
682,402
+0.14(+0.57%)
Aug 23, 2019
24.91
25.12
24.21
24.33
1,130,849
-0.89(-3.54%)
Aug 22, 2019
25.43
25.51
25.20
25.22
452,969
-0.13(-0.51%)
Aug 21, 2019
25.45
25.47
25.25
25.35
541,177
+0.18(+0.71%)
Aug 20, 2019
25.33
25.33
25.09
25.17
487,977
-0.21(-0.83%)
Aug 19, 2019
25.14
25.47
25.14
25.38
660,788
+0.54(+2.19%)
Aug 16, 2019
24.55
24.88
24.52
24.84
898,993
+0.40(+1.63%)
Aug 15, 2019
24.53
24.56
24.20
24.44
1,025,924
-0.15(-0.63%)
Aug 14, 2019
25.07
25.13
24.58
24.60
1,342,539
-1.04(-4.06%)
Aug 13, 2019
25.30
25.89
25.17
25.64
875,544
+0.24(+0.96%)
Aug 12, 2019
25.60
25.66
25.29
25.39
698,164
-0.28(-1.11%)
Aug 09, 2019
26.02
26.08
25.60
25.68
763,621
-0.33(-1.25%)
Aug 08, 2019
25.47
26.01
25.37
26.00
903,117
+0.67(+2.66%)
Aug 07, 2019
25.07
25.43
24.90
25.33
1,009,019
-0.15(-0.61%)
Aug 06, 2019
25.62
25.75
25.21
25.48
383,744
-0.04(-0.16%)
Aug 05, 2019
25.86
25.88
25.34
25.52
502,735
-0.82(-3.12%)
Aug 02, 2019
26.76
26.95
26.07
26.34
622,342
-0.35(-1.31%)
Aug 01, 2019
27.07
27.16
26.55
26.69
381,229
-0.69(-2.52%)
Jul 31, 2019
27.49
27.74
27.20
27.38
260,439
-0.13(-0.47%)
Jul 30, 2019
27.03
27.55
26.99
27.51
187,409
+0.38(+1.41%)
Jul 29, 2019
27.22
27.22
26.95
27.13
211,756
-0.11(-0.39%)
Jul 26, 2019
27.38
27.40
27.15
27.24
237,762
-0.16(-0.59%)
Jul 25, 2019
27.83
27.84
27.31
27.40
230,280
-0.33(-1.20%)
Jul 24, 2019
27.57
27.91
27.57
27.73
267,986
+0.10(+0.35%)
Jul 23, 2019
27.56
27.68
27.47
27.64
285,715
+0.10(+0.35%)
Jul 22, 2019
27.45
27.63
27.32
27.54
220,772
+0.11(+0.39%)
Jul 19, 2019
27.29
27.49
27.19
27.43
263,975
+0.15(+0.54%)
Jul 18, 2019
27.16
27.29
27.00
27.29
271,011
-0.01(-0.03%)
Jul 17, 2019
27.60
27.66
27.28
27.29
465,319
-0.33(-1.21%)
Jul 16, 2019
27.93
28.01
27.53
27.63
244,418
-0.33(-1.19%)
Jul 15, 2019
28.29
28.32
27.89
27.96
152,827
-0.28(-0.98%)
Jul 12, 2019
28.16
28.33
28.16
28.24
199,981
+0.08(+0.29%)
Jul 11, 2019
28.15
28.20
27.99
28.16
271,407
+0.02(+0.06%)
Jul 10, 2019
27.94
28.18
27.93
28.14
410,294
+0.40(+1.44%)
Jul 09, 2019
27.68
27.75
27.48
27.74
253,591
+0.02(+0.09%)
Jul 08, 2019
27.62
27.88
27.59
27.72
305,229
+0.02(+0.06%)
Jul 05, 2019
27.55
27.72
27.48
27.70
276,897
+0.06(+0.21%)
Jul 03, 2019
27.59
27.66
27.42
27.64
204,288
+0.15(+0.56%)
Jul 02, 2019
27.92
27.92
27.42
27.49
368,726
-0.54(-1.91%)
Jul 01, 2019
28.31
28.42
27.94
28.03
421,397
+0.07(+0.23%)
Jun 28, 2019
27.69
28.00
27.69
27.96
673,783
+0.32(+1.18%)
Jun 27, 2019
27.87
27.90
27.59
27.64
327,478
-0.21(-0.76%)
Jun 26, 2019
27.67
28.04
27.60
27.85
523,288
+0.46(+1.66%)
Jun 25, 2019
27.60
27.63
27.38
27.39
362,760
-0.26(-0.94%)
Jun 24, 2019
27.90
27.95
27.60
27.65
234,314
-0.24(-0.87%)
Jun 21, 2019
27.76
27.98
27.71
27.90
594,160
+0.20(+0.70%)
Jun 20, 2019
27.51
27.77
27.51
27.70
503,861
+0.61(+2.25%)
Jun 19, 2019
27.07
27.25
26.95
27.09
586,141
-0.06(-0.21%)
Jun 18, 2019
26.83
27.29
26.83
27.15
390,644
+0.41(+1.55%)
Jun 17, 2019
26.45
26.81
26.38
26.73
359,232
+0.22(+0.84%)
Jun 14, 2019
26.74
26.74
26.45
26.51
344,656
-0.21(-0.78%)
Jun 13, 2019
26.71
26.82
26.61
26.72
516,583
+0.33(+1.25%)
Jun 12, 2019
26.62
26.64
26.32
26.39
578,713
-0.41(-1.53%)
Jun 11, 2019
26.97
27.08
26.80
26.80
440,967
+0.04(+0.15%)
Jun 10, 2019
26.82
27.03
26.74
26.76
353,321
+0.06(+0.24%)
Jun 07, 2019
26.66
26.88
26.61
26.70
458,549
+0.10(+0.39%)
Jun 06, 2019
26.24
26.69
26.21
26.59
607,521
+0.42(+1.60%)
Jun 05, 2019
26.47
26.51
25.98
26.17
520,485
-0.33(-1.25%)
Jun 04, 2019
26.24
26.52
26.18
26.50
381,541
+0.48(+1.86%)
Jun 03, 2019
25.81
26.12
25.81
26.02
789,104
+0.35(+1.38%)
May 31, 2019
25.72
25.98
25.66
25.66
826,033
-0.45(-1.73%)
May 30, 2019
26.42
26.45
26.03
26.12
530,022
-0.33(-1.25%)
May 29, 2019
26.20
26.45
26.07
26.45
572,546
-0.12(-0.46%)
May 28, 2019
26.95
26.96
26.55
26.57
424,010
-0.30(-1.11%)
May 24, 2019
27.03
27.10
26.66
26.86
401,478
+0.05(+0.18%)
May 23, 2019
27.28
27.36
26.65
26.82
745,280
-0.93(-3.34%)
May 22, 2019
28.08
28.09
27.65
27.74
399,839
-0.48(-1.71%)
May 21, 2019
28.00
28.28
27.97
28.23
247,861
+0.35(+1.24%)
May 20, 2019
27.86
28.02
27.83
27.88
324,728
-0.01(-0.03%)
May 17, 2019
27.97
28.16
27.88
27.89
397,508
-0.32(-1.14%)
May 16, 2019
28.14
28.32
28.14
28.21
317,278
+0.13(+0.46%)
May 15, 2019
27.74
28.12
27.68
28.08
560,320
+0.18(+0.64%)
May 14, 2019
27.69
28.13
27.69
27.90
452,496
+0.35(+1.29%)
May 13, 2019
27.81
27.90
27.41
27.55
823,167
-0.49(-1.75%)
May 10, 2019
27.86
28.11
27.52
28.04
484,603
+0.14(+0.49%)
May 09, 2019
27.80
27.98
27.53
27.90
595,435
-0.02(-0.06%)
May 08, 2019
27.88
28.14
27.88
27.92
485,592
+0.01(+0.03%)
May 07, 2019
27.82
27.94
27.58
27.91
567,482
-0.22(-0.77%)
May 06, 2019
27.86
28.25
27.86
28.13
471,282
+0.02(+0.06%)
May 03, 2019
28.08
28.34
28.05
28.11
465,869
+0.27(+0.96%)
May 02, 2019
28.15
28.33
27.85
27.85
554,804
-0.49(-1.74%)
May 01, 2019
28.94
29.04
28.34
28.34
497,176
-0.63(-2.17%)
Apr 30, 2019
29.27
29.35
28.92
28.97
349,875
-0.04(-0.14%)
Apr 29, 2019
29.06
29.16
28.95
29.01
283,754
-0.08(-0.28%)
Apr 26, 2019
29.16
29.23
28.79
29.09
479,392
-0.34(-1.15%)
Apr 25, 2019
29.52
29.67
29.37
29.43
358,277
-0.12(-0.41%)
Apr 24, 2019
30.08
30.08
29.53
29.55
422,973
-0.53(-1.77%)
Apr 23, 2019
30.10
30.21
29.89
30.08
495,183
+0.01(+0.03%)
Apr 22, 2019
29.73
30.12
29.68
30.07
510,467
+0.61(+2.08%)
Apr 18, 2019
29.70
29.73
29.40
29.46
317,733
-0.13(-0.44%)
Apr 17, 2019
29.81
29.88
29.57
29.59
526,474
-0.07(-0.24%)
Apr 16, 2019
29.54
29.68
29.45
29.66
358,023
+0.22(+0.74%)
Apr 15, 2019
29.60
29.68
29.42
29.44
413,265
-0.20(-0.68%)
Apr 12, 2019
29.96
29.96
29.57
29.65
620,455
+0.10(+0.35%)
Apr 11, 2019
29.49
29.76
29.33
29.54
482,572
-0.02(-0.08%)
Apr 10, 2019
29.52
29.68
29.47
29.56
553,994
+0.12(+0.41%)
Apr 09, 2019
29.70
29.70
29.36
29.44
602,437
-0.36(-1.22%)
Apr 08, 2019
29.73
29.96
29.68
29.81
666,103
+0.15(+0.49%)
Apr 05, 2019
29.23
29.70
29.23
29.66
663,258
+0.52(+1.77%)
Apr 04, 2019
28.91
29.17
28.79
29.15
938,347
+0.25(+0.86%)
Apr 03, 2019
29.27
29.33
28.80
28.90
921,381
-0.32(-1.10%)
Apr 02, 2019
29.45
29.51
29.14
29.22
704,026
-0.20(-0.68%)
Apr 01, 2019
29.19
29.46
29.19
29.42
686,075
+0.38(+1.30%)
Mar 29, 2019
29.32
29.39
28.93
29.04
798,739
-0.02(-0.06%)
Mar 28, 2019
28.80
29.08
28.80
29.06
835,789
+0.13(+0.45%)
Mar 27, 2019
29.11
29.24
28.71
28.93
1,102,935
-0.20(-0.69%)
Mar 26, 2019
29.01
29.35
28.97
29.13
879,325
+0.39(+1.37%)
Mar 25, 2019
28.58
28.77
28.44
28.73
1,263,960
+0.02(+0.06%)
Mar 22, 2019
29.30
29.32
28.62
28.72
1,468,945
-0.82(-2.78%)
Mar 21, 2019
29.25
29.60
29.21
29.54
814,379
+0.19(+0.66%)
Mar 20, 2019
29.07
29.60
28.95
29.35
959,817
+0.28(+0.97%)
Mar 19, 2019
29.31
29.45
28.95
29.07
870,236
-0.09(-0.30%)
Mar 18, 2019
28.81
29.21
28.78
29.15
701,623
+0.42(+1.48%)
Mar 15, 2019
28.65
28.83
28.65
28.73
707,967
-0.03(-0.11%)
Mar 14, 2019
28.75
28.91
28.74
28.76
627,298
+0.02(+0.08%)
Mar 13, 2019
28.61
28.75
28.51
28.74
711,040
+0.30(+1.07%)
Mar 12, 2019
28.31
28.58
28.28
28.43
655,587
+0.22(+0.79%)
Mar 11, 2019
28.01
28.28
27.95
28.21
648,671
+0.44(+1.58%)
Mar 08, 2019
27.87
27.87
27.51
27.77
783,838
-0.55(-1.95%)
Mar 07, 2019
28.51
28.51
28.20
28.32
992,304
-0.15(-0.53%)
Mar 06, 2019
28.61
28.71
28.34
28.47
667,695
-0.41(-1.41%)
Mar 05, 2019
28.97
28.99
28.67
28.88
729,805
-0.09(-0.30%)
Mar 04, 2019
28.99
29.08
28.53
28.97
1,006,288
+0.09(+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
.