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
)
47.44
+0.61 (+1.30%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 23, 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 (%)
Apr 30, 2021
24.11
24.38
23.73
23.77
2,893,800
-0.68(-2.80%)
Apr 29, 2021
24.49
24.72
24.13
24.45
4,091,534
+0.29(+1.19%)
Apr 28, 2021
23.50
24.24
23.50
24.17
2,598,971
+0.79(+3.39%)
Apr 27, 2021
23.18
23.45
23.08
23.37
2,495,156
+0.29(+1.25%)
Apr 26, 2021
22.87
23.25
22.87
23.09
1,971,671
+0.15(+0.67%)
Apr 23, 2021
22.75
23.03
22.63
22.93
1,808,569
+0.24(+1.07%)
Apr 22, 2021
23.12
23.12
22.65
22.69
2,644,963
-0.31(-1.37%)
Apr 21, 2021
22.37
23.05
22.30
23.01
2,642,128
+0.33(+1.47%)
Apr 20, 2021
23.26
23.26
22.46
22.67
3,004,416
-0.62(-2.67%)
Apr 19, 2021
23.36
23.55
23.09
23.29
2,450,133
-0.02(-0.08%)
Apr 16, 2021
23.69
23.73
23.24
23.31
1,891,262
-0.21(-0.88%)
Apr 15, 2021
23.73
23.73
23.41
23.52
2,532,230
-0.19(-0.80%)
Apr 14, 2021
23.28
24.00
23.26
23.71
2,839,809
+0.67(+2.93%)
Apr 13, 2021
22.99
23.17
22.82
23.03
2,302,552
+0.02(+0.08%)
Apr 12, 2021
23.39
23.56
22.95
23.01
2,145,910
-0.22(-0.93%)
Apr 09, 2021
23.33
23.53
23.10
23.23
2,130,782
-0.13(-0.54%)
Apr 08, 2021
23.50
23.50
23.10
23.36
3,296,785
-0.33(-1.41%)
Apr 07, 2021
23.61
23.77
23.51
23.69
2,952,183
+0.11(+0.46%)
Apr 06, 2021
23.70
24.07
23.54
23.58
3,714,867
-0.04(-0.15%)
Apr 05, 2021
24.18
24.18
23.49
23.62
2,900,557
-0.58(-2.42%)
Apr 01, 2021
23.72
24.20
23.58
24.20
4,512,644
+0.60(+2.55%)
Mar 31, 2021
23.76
23.82
23.52
23.60
3,636,285
-0.17(-0.72%)
Mar 30, 2021
23.75
24.01
23.60
23.77
3,461,266
-0.22(-0.90%)
Mar 29, 2021
24.10
24.18
23.69
23.99
3,544,344
-0.31(-1.26%)
Mar 26, 2021
24.05
24.31
23.84
24.29
3,910,009
+0.62(+2.62%)
Mar 25, 2021
23.18
23.75
22.82
23.67
6,267,792
+0.07(+0.29%)
Mar 24, 2021
23.37
23.90
23.37
23.60
11,628,742
+0.56(+2.41%)
Mar 23, 2021
22.89
23.54
22.78
23.05
47,563,388
-0.31(-1.34%)
Mar 22, 2021
23.55
23.63
23.34
23.36
3,106,040
-0.25(-1.06%)
Mar 19, 2021
23.60
23.98
23.28
23.61
3,432,205
+0.04(+0.19%)
Mar 18, 2021
24.48
24.56
23.48
23.57
3,972,575
-1.16(-4.71%)
Mar 17, 2021
24.39
24.80
24.24
24.73
3,059,827
+0.21(+0.84%)
Mar 16, 2021
24.87
24.87
24.38
24.52
3,239,676
-0.70(-2.77%)
Mar 15, 2021
25.42
25.50
24.93
25.22
2,590,462
-0.28(-1.09%)
Mar 12, 2021
25.52
25.71
25.31
25.50
2,468,624
+0.03(+0.11%)
Mar 11, 2021
25.51
25.87
25.38
25.47
2,293,337
+0.06(+0.25%)
Mar 10, 2021
24.78
25.51
24.73
25.41
3,347,186
+0.67(+2.72%)
Mar 09, 2021
25.15
25.44
24.63
24.74
2,664,460
-0.50(-1.99%)
Mar 08, 2021
25.46
25.56
24.87
25.24
4,798,837
+0.04(+0.14%)
Mar 05, 2021
24.98
25.24
24.35
25.21
3,757,864
+0.91(+3.76%)
Mar 04, 2021
23.92
24.73
23.74
24.29
4,938,686
+0.59(+2.49%)
Mar 03, 2021
23.57
24.25
23.57
23.70
3,398,425
+0.32(+1.38%)
Mar 02, 2021
23.53
23.77
23.38
23.38
3,018,894
-0.12(-0.50%)
Mar 01, 2021
23.53
23.81
23.34
23.49
4,113,607
+0.61(+2.66%)
Feb 26, 2021
23.16
23.19
22.24
22.89
2,984,633
-0.56(-2.41%)
Feb 25, 2021
24.13
24.13
23.29
23.45
3,157,891
-0.49(-2.06%)
Feb 24, 2021
23.26
24.06
23.10
23.94
2,523,709
+0.83(+3.60%)
Feb 23, 2021
22.99
23.19
22.14
23.11
2,268,360
+0.36(+1.57%)
Feb 22, 2021
22.16
23.06
22.12
22.75
1,892,574
+0.70(+3.17%)
Feb 19, 2021
21.70
22.10
21.67
22.05
1,282,764
+0.37(+1.69%)
Feb 18, 2021
22.12
22.13
21.62
21.69
1,685,329
-0.53(-2.38%)
Feb 17, 2021
22.06
22.32
21.78
22.21
1,487,361
+0.30(+1.35%)
Feb 16, 2021
21.85
22.11
21.74
21.92
2,651,517
+0.57(+2.69%)
Feb 12, 2021
20.92
21.38
20.90
21.34
1,220,691
+0.28(+1.32%)
Feb 11, 2021
21.32
21.32
20.61
21.07
1,463,678
-0.30(-1.42%)
Feb 10, 2021
21.08
21.38
20.91
21.37
1,659,877
+0.41(+1.97%)
Feb 09, 2021
21.00
21.10
20.72
20.96
1,429,408
-0.24(-1.14%)
Feb 08, 2021
20.67
21.29
20.65
21.20
2,397,507
+0.85(+4.18%)
Feb 05, 2021
20.47
20.56
20.31
20.35
1,785,711
+0.18(+0.89%)
Feb 04, 2021
20.08
20.18
19.78
20.17
1,053,321
+0.19(+0.94%)
Feb 03, 2021
19.28
20.02
19.21
19.98
2,236,422
+0.82(+4.25%)
Feb 02, 2021
19.42
19.62
19.17
19.17
1,616,974
+0.20(+1.04%)
Feb 01, 2021
19.06
19.15
18.67
18.97
1,445,762
+0.13(+0.67%)
Jan 29, 2021
19.20
19.45
18.77
18.85
2,494,971
-0.60(-3.09%)
Jan 28, 2021
19.37
19.66
19.20
19.45
2,288,588
+0.24(+1.26%)
Jan 27, 2021
19.17
19.72
18.89
19.20
5,479,224
-0.28(-1.42%)
Jan 26, 2021
20.10
20.37
19.47
19.48
1,385,709
-0.43(-2.16%)
Jan 25, 2021
19.96
19.98
19.56
19.91
2,624,308
-0.21(-1.07%)
Jan 22, 2021
19.83
20.16
19.63
20.13
1,472,779
-0.10(-0.49%)
Jan 21, 2021
20.83
20.89
20.03
20.23
2,260,490
-0.67(-3.21%)
Jan 20, 2021
21.02
21.03
20.71
20.90
1,656,503
+0.05(+0.26%)
Jan 19, 2021
20.74
20.98
20.64
20.84
2,421,839
+0.40(+1.97%)
Jan 15, 2021
20.89
20.89
20.27
20.44
2,759,786
-0.84(-3.96%)
Jan 14, 2021
20.78
21.50
20.78
21.28
2,460,855
+0.60(+2.90%)
Jan 13, 2021
20.88
20.88
20.51
20.68
2,125,953
-0.15(-0.73%)
Jan 12, 2021
20.35
20.93
20.25
20.83
2,263,508
+0.69(+3.42%)
Jan 11, 2021
19.44
20.21
19.35
20.14
1,585,315
+0.34(+1.72%)
Jan 08, 2021
20.08
20.09
19.67
19.80
2,336,998
-0.06(-0.32%)
Jan 07, 2021
19.74
20.04
19.56
19.87
1,894,083
+0.30(+1.51%)
Jan 06, 2021
19.33
19.72
19.09
19.57
2,861,214
+0.61(+3.21%)
Jan 05, 2021
18.38
19.44
18.32
18.96
2,351,389
+0.79(+4.34%)
Jan 04, 2021
18.33
18.51
17.97
18.17
2,333,918
+0.04(+0.25%)
Dec 31, 2020
18.13
18.13
18.13
1,302,989
-0.15(-0.83%)
Dec 30, 2020
18.00
18.45
17.98
18.28
1,302,989
+0.30(+1.69%)
Dec 29, 2020
18.19
18.26
17.91
17.98
1,722,577
-0.12(-0.64%)
Dec 28, 2020
18.29
18.51
18.06
18.09
1,431,101
-0.12(-0.64%)
Dec 24, 2020
18.38
18.38
18.05
18.21
864,777
-0.12(-0.64%)
Dec 23, 2020
18.07
18.58
18.07
18.33
1,263,954
+0.39(+2.20%)
Dec 22, 2020
18.19
18.26
17.92
17.93
1,326,391
-0.29(-1.57%)
Dec 21, 2020
17.84
18.38
17.72
18.22
2,226,937
-0.33(-1.79%)
Dec 18, 2020
18.86
18.93
18.43
18.55
2,299,152
-0.30(-1.57%)
Dec 17, 2020
19.16
19.16
18.77
18.85
1,605,082
-0.12(-0.61%)
Dec 16, 2020
19.14
19.18
18.85
18.96
2,048,676
-0.08(-0.42%)
Dec 15, 2020
18.85
19.14
18.61
19.04
1,949,335
+0.39(+2.06%)
Dec 14, 2020
19.69
19.69
18.63
18.66
2,898,476
-0.69(-3.56%)
Dec 11, 2020
19.44
19.44
19.10
19.35
1,202,630
-0.23(-1.18%)
Dec 10, 2020
19.01
19.78
18.98
19.58
2,439,948
+0.57(+2.99%)
Dec 09, 2020
19.17
19.45
18.76
19.01
2,769,682
+0.04(+0.23%)
Dec 08, 2020
18.47
19.14
18.42
18.97
1,814,687
+0.30(+1.62%)
Dec 07, 2020
18.92
18.94
18.52
18.66
1,932,311
-0.49(-2.55%)
Dec 04, 2020
18.46
19.15
18.46
19.15
3,285,813
+0.98(+5.37%)
Dec 03, 2020
18.08
18.38
17.88
18.18
2,880,414
+0.19(+1.04%)
Dec 02, 2020
17.40
18.25
17.33
17.99
4,540,157
+0.55(+3.15%)
Dec 01, 2020
17.82
17.93
17.41
17.44
3,270,833
+0.07(+0.41%)
Nov 30, 2020
18.19
18.19
17.35
17.37
2,738,490
-1.00(-5.46%)
Nov 27, 2020
18.50
18.63
18.23
18.37
1,658,745
-0.20(-1.05%)
Nov 25, 2020
18.86
18.86
18.48
18.57
2,710,652
-0.45(-2.38%)
Nov 24, 2020
18.66
19.05
18.52
19.02
4,040,591
+0.92(+5.10%)
Nov 23, 2020
17.19
18.11
17.17
18.10
3,680,783
+1.19(+7.03%)
Nov 20, 2020
16.97
17.04
16.82
16.91
1,584,906
-0.11(-0.63%)
Nov 19, 2020
16.61
17.04
16.49
17.01
2,117,317
+0.29(+1.75%)
Nov 18, 2020
17.33
17.41
16.72
16.72
3,105,022
-0.47(-2.73%)
Nov 17, 2020
16.84
17.21
16.61
17.19
2,041,686
+0.14(+0.83%)
Nov 16, 2020
16.63
17.06
16.47
17.05
3,934,202
+1.01(+6.31%)
Nov 13, 2020
15.55
16.09
15.55
16.04
3,012,775
+0.61(+3.97%)
Nov 12, 2020
15.75
15.93
15.30
15.43
2,895,849
-0.57(-3.55%)
Nov 11, 2020
16.29
16.29
15.84
15.99
3,099,737
-0.12(-0.77%)
Nov 10, 2020
15.90
16.12
15.59
16.12
4,541,190
+0.49(+3.12%)
Nov 09, 2020
15.30
15.99
15.27
15.63
6,095,248
+1.85(+13.46%)
Nov 06, 2020
14.03
14.25
13.72
13.78
2,223,535
-0.26(-1.83%)
Nov 05, 2020
14.08
14.33
14.03
14.03
2,200,349
+0.00(+0.00%)
Nov 04, 2020
14.01
14.36
13.66
14.03
2,365,662
+0.00(+0.00%)
Nov 03, 2020
14.34
14.34
13.90
14.03
2,928,853
-0.08(-0.57%)
Nov 02, 2020
13.81
14.29
13.59
14.11
3,456,276
+0.48(+3.51%)
Oct 30, 2020
13.50
13.66
13.33
13.63
3,332,372
+0.03(+0.20%)
Oct 29, 2020
13.08
13.64
12.88
13.61
3,240,501
+0.40(+3.02%)
Oct 28, 2020
13.42
13.53
13.15
13.21
4,202,773
-0.55(-4.00%)
Oct 27, 2020
13.95
13.95
13.73
13.76
1,263,080
-0.19(-1.34%)
Oct 26, 2020
14.19
14.24
13.79
13.94
2,286,288
-0.49(-3.38%)
Oct 23, 2020
14.57
14.67
14.28
14.43
2,372,906
-0.07(-0.49%)
Oct 22, 2020
13.95
14.53
13.89
14.50
1,987,423
+0.57(+4.07%)
Oct 21, 2020
14.14
14.22
13.94
13.94
1,866,500
-0.29(-2.06%)
Oct 20, 2020
14.14
14.33
14.04
14.23
2,166,633
+0.19(+1.33%)
Oct 19, 2020
14.41
14.47
14.03
14.04
2,073,276
-0.31(-2.16%)
Oct 16, 2020
14.61
14.63
14.33
14.35
1,775,874
-0.30(-2.06%)
Oct 15, 2020
14.24
14.67
14.11
14.65
1,895,984
+0.18(+1.23%)
Oct 14, 2020
14.46
14.82
14.44
14.48
1,299,258
+0.05(+0.37%)
Oct 13, 2020
14.65
14.73
14.40
14.42
1,240,058
-0.21(-1.45%)
Oct 12, 2020
14.58
14.69
14.41
14.64
1,179,137
+0.04(+0.24%)
Oct 09, 2020
14.98
14.98
14.58
14.60
1,830,550
-0.21(-1.44%)
Oct 08, 2020
14.41
14.83
14.34
14.81
1,796,175
+0.53(+3.73%)
Oct 07, 2020
14.16
14.33
14.02
14.28
1,224,880
+0.20(+1.45%)
Oct 06, 2020
14.49
14.57
14.04
14.08
2,448,639
-0.21(-1.49%)
Oct 05, 2020
14.02
14.30
13.96
14.29
2,026,745
+0.43(+3.07%)
Oct 02, 2020
13.39
13.98
13.34
13.86
2,591,832
+0.15(+1.10%)
Oct 01, 2020
14.01
14.06
13.65
13.71
1,837,983
-0.44(-3.13%)
Sep 30, 2020
14.30
14.43
14.08
14.16
1,748,744
-0.04(-0.31%)
Sep 29, 2020
14.55
14.57
14.06
14.20
1,587,467
-0.38(-2.62%)
Sep 28, 2020
14.52
14.74
14.49
14.58
2,006,496
+0.34(+2.37%)
Sep 25, 2020
14.12
14.35
14.02
14.25
1,805,185
+0.00(+0.00%)
Sep 24, 2020
14.18
14.50
13.94
14.25
2,375,685
+0.01(+0.06%)
Sep 23, 2020
14.95
15.03
14.23
14.24
1,904,916
-0.67(-4.52%)
Sep 22, 2020
15.05
15.31
14.89
14.91
1,025,112
-0.14(-0.93%)
Sep 21, 2020
15.18
15.21
14.82
15.05
1,748,000
-0.50(-3.20%)
Sep 18, 2020
15.69
15.75
15.41
15.55
1,292,848
-0.20(-1.27%)
Sep 17, 2020
15.49
15.75
15.31
15.75
1,412,227
+0.02(+0.11%)
Sep 16, 2020
15.28
15.94
15.14
15.73
2,138,948
+0.62(+4.10%)
Sep 15, 2020
15.33
15.48
15.09
15.11
776,845
-0.10(-0.69%)
Sep 14, 2020
15.15
15.37
15.06
15.22
982,909
+0.10(+0.64%)
Sep 11, 2020
15.14
15.22
14.99
15.12
1,380,817
+0.03(+0.17%)
Sep 10, 2020
15.71
15.73
15.09
15.09
2,623,298
-0.56(-3.57%)
Sep 09, 2020
15.73
15.83
15.63
15.65
1,384,398
+0.10(+0.62%)
Sep 08, 2020
15.91
15.94
15.41
15.56
2,880,484
-0.63(-3.88%)
Sep 04, 2020
16.40
16.50
15.98
16.19
1,518,727
-0.07(-0.43%)
Sep 03, 2020
16.34
16.67
16.14
16.26
1,924,986
-0.12(-0.75%)
Sep 02, 2020
16.41
16.55
16.29
16.38
1,283,791
-0.10(-0.58%)
Sep 01, 2020
16.50
16.55
16.28
16.47
741,062
-0.11(-0.68%)
Aug 31, 2020
16.94
16.98
16.59
16.59
694,015
-0.38(-2.26%)
Aug 28, 2020
16.71
16.99
16.64
16.97
810,507
+0.32(+1.94%)
Aug 27, 2020
16.63
16.75
16.46
16.65
1,373,149
+0.03(+0.16%)
Aug 26, 2020
16.98
16.98
16.61
16.62
874,781
-0.37(-2.16%)
Aug 25, 2020
17.31
17.33
16.91
16.99
958,016
-0.24(-1.37%)
Aug 24, 2020
16.86
17.34
16.76
17.22
1,487,347
+0.45(+2.71%)
Aug 21, 2020
16.80
16.85
16.61
16.77
722,080
-0.12(-0.72%)
Aug 20, 2020
17.05
17.11
16.88
16.89
1,073,376
-0.35(-2.03%)
Aug 19, 2020
17.46
17.52
17.21
17.24
863,891
-0.19(-1.10%)
Aug 18, 2020
17.62
17.78
17.41
17.43
875,797
-0.27(-1.53%)
Aug 17, 2020
17.81
17.81
17.58
17.71
770,228
-0.10(-0.54%)
Aug 14, 2020
17.47
17.81
17.45
17.80
1,050,475
+0.18(+1.04%)
Aug 13, 2020
17.84
17.96
17.57
17.62
1,132,987
-0.36(-1.99%)
Aug 12, 2020
18.01
18.15
17.77
17.98
1,209,208
+0.22(+1.23%)
Aug 11, 2020
18.20
18.39
17.69
17.76
1,655,664
-0.08(-0.44%)
Aug 10, 2020
17.43
17.84
17.41
17.84
1,695,467
+0.53(+3.08%)
Aug 07, 2020
17.16
17.34
16.95
17.30
1,562,368
+0.04(+0.25%)
Aug 06, 2020
17.30
17.44
17.19
17.26
1,673,421
-0.13(-0.75%)
Aug 05, 2020
17.52
17.58
17.22
17.39
1,766,679
+0.20(+1.17%)
Aug 04, 2020
16.71
17.23
16.71
17.19
2,066,304
+0.42(+2.50%)
Aug 03, 2020
16.71
16.87
16.58
16.77
2,535,639
+0.05(+0.31%)
Jul 31, 2020
16.54
16.72
16.37
16.72
2,415,944
-0.07(-0.42%)
Jul 30, 2020
17.09
17.09
16.61
16.79
3,016,269
-0.65(-3.75%)
Jul 29, 2020
17.11
17.45
17.03
17.44
1,958,966
+0.37(+2.15%)
Jul 28, 2020
17.27
17.45
17.05
17.08
2,194,948
-0.31(-1.76%)
Jul 27, 2020
17.36
17.47
17.14
17.38
1,832,758
+0.02(+0.10%)
Jul 24, 2020
17.51
17.72
17.32
17.36
1,780,344
-0.12(-0.70%)
Jul 23, 2020
17.40
17.57
17.26
17.49
2,409,926
-0.01(-0.05%)
Jul 22, 2020
17.50
17.53
17.25
17.50
1,559,488
-0.23(-1.28%)
Jul 21, 2020
16.99
17.84
16.99
17.72
3,850,493
+1.01(+6.06%)
Jul 20, 2020
16.96
17.12
16.70
16.71
2,424,238
-0.29(-1.69%)
Jul 17, 2020
17.28
17.50
16.94
17.00
1,915,276
-0.24(-1.42%)
Jul 16, 2020
17.24
17.46
17.01
17.24
1,916,616
-0.10(-0.55%)
Jul 15, 2020
17.37
17.45
17.09
17.34
2,932,758
+0.35(+2.06%)
Jul 14, 2020
16.29
17.02
16.26
16.99
3,809,056
+0.58(+3.51%)
Jul 13, 2020
16.63
16.72
16.30
16.41
2,961,720
-0.10(-0.58%)
Jul 10, 2020
15.96
16.51
15.92
16.51
3,290,596
+0.50(+3.11%)
Jul 09, 2020
16.77
16.80
15.99
16.01
3,505,000
-0.79(-4.73%)
Jul 08, 2020
16.84
17.09
16.67
16.81
2,343,699
-0.02(-0.10%)
Jul 07, 2020
17.11
17.16
16.79
16.82
2,523,214
-0.51(-2.92%)
Jul 06, 2020
17.57
17.71
17.12
17.33
1,927,976
+0.06(+0.35%)
Jul 02, 2020
17.46
17.65
17.22
17.27
1,860,753
+0.23(+1.33%)
Jul 01, 2020
17.54
17.77
17.04
17.04
2,518,993
-0.43(-2.45%)
Jun 30, 2020
16.92
17.58
16.79
17.47
3,955,112
+0.38(+2.20%)
Jun 29, 2020
16.92
17.23
16.82
17.09
3,912,418
+0.26(+1.56%)
Jun 26, 2020
17.38
17.38
16.77
16.83
5,434,615
-0.62(-3.55%)
Jun 25, 2020
17.02
17.54
16.90
17.45
4,320,760
+0.31(+1.83%)
Jun 24, 2020
17.93
17.93
17.04
17.14
4,242,349
-1.02(-5.63%)
Jun 23, 2020
18.39
18.46
18.10
18.16
1,936,308
+0.02(+0.10%)
Jun 22, 2020
17.98
18.19
17.76
18.14
2,563,027
+0.07(+0.39%)
Jun 19, 2020
18.88
18.89
18.05
18.07
4,199,954
-0.27(-1.48%)
Jun 18, 2020
17.94
18.53
17.84
18.34
2,973,742
+0.22(+1.20%)
Jun 17, 2020
18.74
18.74
18.12
18.12
2,938,173
-0.65(-3.44%)
Jun 16, 2020
19.11
19.13
18.25
18.77
4,574,345
+0.53(+2.92%)
Jun 15, 2020
17.46
18.44
17.21
18.24
4,383,332
+0.04(+0.19%)
Jun 12, 2020
18.53
18.65
17.69
18.20
4,097,497
+0.47(+2.63%)
Jun 11, 2020
18.17
18.71
17.68
17.74
5,051,301
-1.83(-9.36%)
Jun 10, 2020
20.41
20.41
19.55
19.57
4,213,610
-1.01(-4.91%)
Jun 09, 2020
20.69
20.76
20.29
20.58
3,655,848
-0.82(-3.84%)
Jun 08, 2020
21.22
21.40
20.72
21.40
5,085,581
+0.95(+4.65%)
Jun 05, 2020
19.90
20.61
19.90
20.45
3,963,572
+1.44(+7.59%)
Jun 04, 2020
18.92
19.07
18.63
19.01
2,263,814
+0.02(+0.09%)
Jun 03, 2020
18.77
19.07
18.70
18.99
2,318,649
+0.55(+3.00%)
Jun 02, 2020
18.16
18.44
18.11
18.44
2,309,536
+0.50(+2.79%)
Jun 01, 2020
17.54
18.02
17.36
17.93
2,316,716
+0.31(+1.76%)
May 29, 2020
17.54
17.74
17.24
17.62
4,348,910
-0.04(-0.24%)
May 28, 2020
18.32
18.32
17.61
17.67
3,390,322
-0.52(-2.85%)
May 27, 2020
18.22
18.34
17.68
18.19
3,872,535
+0.19(+1.06%)
May 26, 2020
18.06
18.16
17.93
18.00
2,934,444
+0.50(+2.86%)
May 22, 2020
17.43
17.50
17.12
17.49
2,242,806
-0.10(-0.59%)
May 21, 2020
17.96
17.99
17.45
17.60
2,982,778
-0.24(-1.36%)
May 20, 2020
17.59
17.90
17.46
17.84
3,445,850
+0.65(+3.77%)
May 19, 2020
17.74
17.74
17.17
17.19
4,014,896
-0.49(-2.78%)
May 18, 2020
17.22
17.80
17.21
17.68
5,148,043
+1.30(+7.91%)
May 15, 2020
16.45
16.76
16.22
16.39
4,377,153
-0.03(-0.16%)
May 14, 2020
15.93
16.56
15.59
16.41
4,497,506
+0.16(+0.96%)
May 13, 2020
16.88
16.91
16.11
16.26
4,738,414
-0.74(-4.37%)
May 12, 2020
17.49
17.51
17.00
17.00
2,963,333
-0.30(-1.75%)
May 11, 2020
17.47
17.55
17.23
17.30
2,892,396
-0.31(-1.77%)
May 08, 2020
17.26
17.62
17.17
17.62
2,494,450
+0.77(+4.56%)
May 07, 2020
16.89
17.18
16.75
16.85
2,656,528
+0.39(+2.36%)
May 06, 2020
16.98
17.09
16.44
16.46
1,658,816
-0.42(-2.51%)
May 05, 2020
17.53
17.70
16.82
16.88
1,369,925
+0.00(+0.00%)
May 04, 2020
15.99
16.90
15.95
16.88
1,139,086
+0.59(+3.61%)
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
.