Skip to main content

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

106.97 +1.41 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.68 35.68 33.40 33.49 237,026 -2.43(-6.77%)
Nov 27, 2020 36.30 36.47 35.67 35.92 85,000 -0.53(-1.45%)
Nov 25, 2020 36.83 36.95 36.09 36.45 245,300 -0.66(-1.78%)
Nov 24, 2020 36.65 37.25 36.38 37.11 230,606 +1.72(+4.86%)
Nov 23, 2020 33.10 35.42 33.10 35.39 86,152 +2.64(+8.06%)
Nov 20, 2020 32.91 33.05 32.56 32.75 80,800 -0.21(-0.64%)
Nov 19, 2020 32.12 33.02 31.98 32.96 98,437 +0.63(+1.95%)
Nov 18, 2020 33.48 33.86 32.33 32.33 150,307 -0.72(-2.18%)
Nov 17, 2020 32.01 33.05 31.57 33.05 113,416 +0.53(+1.63%)
Nov 16, 2020 31.90 32.55 31.34 32.52 203,738 +1.97(+6.45%)
Nov 13, 2020 29.25 30.69 29.25 30.55 228,000 +1.54(+5.31%)
Nov 12, 2020 29.83 30.16 28.80 29.01 97,655 -1.32(-4.35%)
Nov 11, 2020 30.71 30.81 30.07 30.33 146,296 -0.08(-0.26%)
Nov 10, 2020 29.78 30.41 29.25 30.41 104,063 +1.04(+3.54%)
Nov 09, 2020 26.52 29.96 26.52 29.37 285,982 +4.05(+16.00%)
Nov 06, 2020 25.98 26.40 25.24 25.32 57,300 -0.69(-2.65%)
Nov 05, 2020 26.11 26.61 25.99 26.01 55,160 +0.04(+0.15%)
Nov 04, 2020 25.80 26.55 25.25 25.97 90,286 +0.14(+0.54%)
Nov 03, 2020 26.51 26.60 25.60 25.83 84,000 -0.21(-0.81%)
Nov 02, 2020 25.39 26.36 24.91 26.04 159,436 +0.90(+3.58%)
Oct 30, 2020 24.92 25.19 24.45 25.14 144,700 -0.02(-0.08%)
Oct 29, 2020 24.18 25.20 23.74 25.16 302,684 +0.68(+2.78%)
Oct 28, 2020 24.91 25.23 24.38 24.48 228,029 -1.29(-5.01%)
Oct 27, 2020 26.16 26.16 25.67 25.77 90,522 -0.28(-1.07%)
Oct 26, 2020 27.00 27.00 25.79 26.05 197,697 -1.44(-5.24%)
Oct 23, 2020 27.40 27.75 27.16 27.49 142,500 +0.22(+0.81%)
Oct 22, 2020 26.29 27.35 26.01 27.27 197,712 +1.11(+4.24%)
Oct 21, 2020 26.78 26.90 26.14 26.16 96,566 -0.76(-2.82%)
Oct 20, 2020 26.59 27.21 26.39 26.92 197,829 +0.38(+1.43%)
Oct 19, 2020 27.41 27.47 26.53 26.54 118,555 -0.72(-2.64%)
Oct 16, 2020 28.09 28.09 27.21 27.26 187,100 -0.86(-3.06%)
Oct 15, 2020 26.94 28.12 26.94 28.12 184,386 +0.52(+1.88%)
Oct 14, 2020 27.52 28.42 27.52 27.60 158,494 +0.20(+0.73%)
Oct 13, 2020 27.94 28.21 27.40 27.40 255,596 -0.52(-1.86%)
Oct 12, 2020 27.77 28.04 27.30 27.92 1,905,873 +0.17(+0.61%)
Oct 09, 2020 28.29 28.44 27.57 27.75 1,158,000 -0.36(-1.28%)
Oct 08, 2020 27.27 28.11 27.24 28.11 103,768 +1.04(+3.84%)
Oct 07, 2020 26.78 27.18 26.48 27.07 102,881 +0.60(+2.27%)
Oct 06, 2020 27.43 27.75 26.41 26.47 181,852 -0.63(-2.32%)
Oct 05, 2020 26.54 27.10 26.37 27.10 120,114 +1.01(+3.87%)
Oct 02, 2020 24.88 26.29 24.44 26.09 218,200 +0.47(+1.83%)
Oct 01, 2020 26.13 26.24 25.48 25.62 176,100 -0.82(-3.10%)
Sep 30, 2020 26.72 27.00 26.27 26.44 89,498 -0.20(-0.75%)
Sep 29, 2020 27.36 27.36 26.24 26.64 125,568 -0.79(-2.88%)
Sep 28, 2020 27.35 27.73 27.10 27.43 178,148 +0.63(+2.35%)
Sep 25, 2020 26.69 27.00 26.40 26.80 143,800 -0.09(-0.33%)
Sep 24, 2020 26.54 27.44 26.09 26.89 152,261 +0.15(+0.56%)
Sep 23, 2020 28.24 28.47 26.73 26.74 219,972 -1.88(-6.57%)
Sep 22, 2020 28.70 29.26 28.47 28.62 77,825 -0.15(-0.52%)
Sep 21, 2020 29.00 29.21 28.35 28.77 188,127 -1.20(-4.01%)
Sep 18, 2020 30.05 30.29 29.66 29.97 95,500 -0.17(-0.56%)
Sep 17, 2020 29.52 30.14 29.23 30.14 85,477 +0.16(+0.53%)
Sep 16, 2020 28.97 30.48 28.75 29.98 271,285 +1.31(+4.57%)
Sep 15, 2020 29.02 29.26 28.59 28.67 128,865 -0.17(-0.59%)
Sep 14, 2020 28.47 29.18 28.38 28.84 195,550 +0.51(+1.80%)
Sep 11, 2020 28.36 28.47 27.97 28.33 485,600 +0.22(+0.78%)
Sep 10, 2020 29.64 29.69 28.10 28.11 1,662,550 -1.57(-5.29%)
Sep 09, 2020 29.97 29.97 29.40 29.68 147,251 +0.24(+0.82%)
Sep 08, 2020 30.26 30.49 29.30 29.44 101,479 -1.56(-5.03%)
Sep 04, 2020 31.45 31.61 30.58 31.00 161,500 -0.06(-0.19%)
Sep 03, 2020 31.31 31.93 30.91 31.06 191,062 -0.37(-1.18%)
Sep 02, 2020 31.89 31.93 31.39 31.43 3,453,327 -0.54(-1.69%)
Sep 01, 2020 32.06 32.15 31.50 31.97 40,620 -0.12(-0.37%)
Aug 31, 2020 32.85 32.86 32.09 32.09 71,218 -0.84(-2.55%)
Aug 28, 2020 32.51 33.00 32.35 32.93 57,700 +0.53(+1.64%)
Aug 27, 2020 32.13 32.47 31.93 32.40 188,566 +0.36(+1.12%)
Aug 26, 2020 32.86 32.86 32.01 32.04 97,902 -0.93(-2.82%)
Aug 25, 2020 33.34 33.41 32.60 32.97 88,682 -0.03(-0.09%)
Aug 24, 2020 32.28 33.36 32.12 33.00 99,554 +0.88(+2.74%)
Aug 21, 2020 32.34 32.47 31.91 32.12 70,100 -0.36(-1.11%)
Aug 20, 2020 33.05 33.05 32.48 32.48 79,881 -0.88(-2.64%)
Aug 19, 2020 33.61 33.88 33.27 33.36 107,178 -0.37(-1.10%)
Aug 18, 2020 34.03 34.43 33.69 33.73 70,050 -0.59(-1.72%)
Aug 17, 2020 34.69 34.69 34.00 34.32 90,363 -0.24(-0.69%)
Aug 14, 2020 33.89 34.58 33.87 34.56 79,800 +0.59(+1.74%)
Aug 13, 2020 34.72 34.75 33.90 33.97 144,610 -0.79(-2.27%)
Aug 12, 2020 34.92 35.06 34.44 34.76 96,245 +0.58(+1.70%)
Aug 11, 2020 35.40 35.68 34.05 34.18 126,525 -0.49(-1.41%)
Aug 10, 2020 33.64 34.67 33.55 34.67 83,300 +1.16(+3.46%)
Aug 07, 2020 32.94 33.62 32.43 33.51 92,100 +0.30(+0.90%)
Aug 06, 2020 33.67 33.67 33.08 33.21 73,846 -0.27(-0.81%)
Aug 05, 2020 33.58 33.87 33.09 33.48 209,139 +0.52(+1.58%)
Aug 04, 2020 32.06 33.18 32.06 32.96 174,069 +0.65(+2.01%)
Aug 03, 2020 32.37 32.65 32.01 32.31 162,536 +0.02(+0.06%)
Jul 31, 2020 32.00 32.29 31.69 32.29 199,800 +0.04(+0.12%)
Jul 30, 2020 32.70 32.70 31.62 32.25 112,294 -1.13(-3.39%)
Jul 29, 2020 32.39 33.38 32.30 33.38 99,115 +1.05(+3.25%)
Jul 28, 2020 32.86 33.10 32.31 32.33 101,180 -0.59(-1.79%)
Jul 27, 2020 33.43 33.43 32.74 32.92 90,021 -0.50(-1.50%)
Jul 24, 2020 33.69 34.07 33.39 33.42 88,900 -0.20(-0.59%)
Jul 23, 2020 33.53 33.94 33.32 33.62 264,538 -0.12(-0.36%)
Jul 22, 2020 33.77 33.78 33.12 33.74 3,140,811 -0.40(-1.17%)
Jul 21, 2020 32.50 34.35 32.49 34.14 183,987 +2.09(+6.52%)
Jul 20, 2020 32.38 32.82 32.04 32.05 78,464 -0.29(-0.90%)
Jul 17, 2020 32.99 33.51 32.23 32.34 111,000 -0.59(-1.79%)
Jul 16, 2020 32.75 33.45 32.29 32.93 126,809 -0.09(-0.27%)
Jul 15, 2020 32.91 33.12 32.26 33.02 191,334 +0.91(+2.83%)
Jul 14, 2020 30.80 32.14 30.51 32.11 368,717 +1.21(+3.92%)
Jul 13, 2020 31.54 31.71 30.70 30.90 223,787 -0.47(-1.50%)
Jul 10, 2020 30.30 31.37 30.15 31.37 189,300 +0.99(+3.26%)
Jul 09, 2020 32.01 32.10 30.36 30.38 331,263 -1.82(-5.65%)
Jul 08, 2020 32.20 32.67 31.88 32.20 143,997 -0.06(-0.19%)
Jul 07, 2020 32.94 33.09 32.23 32.26 165,534 -1.15(-3.44%)
Jul 06, 2020 34.15 34.15 32.91 33.41 153,650 +0.06(+0.18%)
Jul 02, 2020 33.50 33.94 33.21 33.35 222,500 +0.64(+1.96%)
Jul 01, 2020 33.70 34.29 32.70 32.71 158,828 -1.01(-3.00%)
Jun 30, 2020 32.41 33.86 32.17 33.72 332,653 +0.97(+2.96%)
Jun 29, 2020 32.35 33.02 32.08 32.75 259,951 +0.55(+1.71%)
Jun 26, 2020 33.16 33.39 32.06 32.20 131,200 -1.37(-4.08%)
Jun 25, 2020 32.72 33.76 32.28 33.57 330,729 +0.65(+1.97%)
Jun 24, 2020 34.77 34.77 32.89 32.92 257,336 -2.24(-6.37%)
Jun 23, 2020 35.62 35.90 35.07 35.16 268,670 -0.04(-0.11%)
Jun 22, 2020 35.11 35.49 34.55 35.20 173,076 -0.08(-0.23%)
Jun 19, 2020 37.00 37.00 35.28 35.28 241,500 -0.60(-1.67%)
Jun 18, 2020 35.07 36.28 34.82 35.88 115,257 +0.56(+1.59%)
Jun 17, 2020 36.63 36.65 35.32 35.32 123,003 -1.55(-4.20%)
Jun 16, 2020 37.51 37.82 35.75 36.87 154,631 +1.10(+3.08%)
Jun 15, 2020 34.24 36.06 33.48 35.77 227,397 -0.13(-0.36%)
Jun 12, 2020 36.58 36.94 34.73 35.90 209,600 +1.24(+3.58%)
Jun 11, 2020 35.32 36.80 34.51 34.66 1,531,735 -3.59(-9.39%)
Jun 10, 2020 40.00 40.00 38.25 38.25 174,156 -2.26(-5.58%)
Jun 09, 2020 41.26 41.29 40.04 40.51 193,534 -2.46(-5.72%)
Jun 08, 2020 42.63 42.97 41.08 42.97 269,796 +2.58(+6.39%)
Jun 05, 2020 39.08 40.59 39.08 40.39 412,100 +3.35(+9.04%)
Jun 04, 2020 36.80 37.26 36.16 37.04 186,773 +0.19(+0.52%)
Jun 03, 2020 36.50 36.98 36.15 36.85 149,227 +1.00(+2.79%)
Jun 02, 2020 35.00 35.85 34.98 35.85 160,913 +1.27(+3.67%)
Jun 01, 2020 33.86 34.76 33.20 34.58 441,703 +0.82(+2.43%)
May 29, 2020 34.35 34.35 33.30 33.76 174,800 -0.61(-1.77%)
May 28, 2020 35.78 35.78 34.14 34.37 255,689 -1.22(-3.43%)
May 27, 2020 35.76 35.76 34.29 35.59 152,670 +0.48(+1.37%)
May 26, 2020 35.61 35.62 35.00 35.11 140,094 +0.76(+2.21%)
May 22, 2020 34.07 34.37 33.50 34.35 81,600 -0.04(-0.12%)
May 21, 2020 35.19 35.20 34.10 34.39 113,164 -0.39(-1.12%)
May 20, 2020 34.47 35.13 34.29 34.78 137,593 +1.31(+3.91%)
May 19, 2020 34.71 34.71 33.43 33.47 160,589 -0.97(-2.82%)
May 18, 2020 33.27 34.60 33.27 34.44 275,082 +3.05(+9.72%)
May 15, 2020 31.21 32.00 30.75 31.39 135,000 +0.23(+0.74%)
May 14, 2020 30.50 31.80 29.50 31.16 241,428 +0.11(+0.35%)
May 13, 2020 32.50 32.50 30.74 31.05 318,731 -1.64(-5.02%)
May 12, 2020 33.99 33.99 32.69 32.69 394,822 -0.60(-1.80%)
May 11, 2020 33.87 34.02 33.21 33.29 501,828 -0.73(-2.16%)
May 08, 2020 33.23 34.05 32.87 34.02 277,900 +1.63(+5.05%)
May 07, 2020 32.16 33.26 32.09 32.39 231,762 +0.87(+2.76%)
May 06, 2020 32.74 32.86 31.40 31.52 472,135 -0.73(-2.26%)
May 05, 2020 34.35 34.43 32.09 32.25 595,971 -0.24(-0.74%)
May 04, 2020 30.58 32.51 30.17 32.49 362,755 +1.54(+4.98%)
May 01, 2020 32.97 32.97 30.68 30.95 620,900 -2.66(-7.91%)
Apr 30, 2020 34.45 34.45 32.61 33.61 398,907 -0.10(-0.30%)
Apr 29, 2020 30.94 33.76 30.94 33.71 468,050 +3.39(+11.18%)
Apr 28, 2020 30.36 30.60 29.47 30.32 343,143 +0.80(+2.71%)
Apr 27, 2020 28.45 29.77 27.67 29.52 334,003 +0.75(+2.61%)
Apr 24, 2020 29.30 29.63 28.11 28.77 244,500 +0.09(+0.30%)
Apr 23, 2020 28.42 29.54 28.23 28.68 424,741 +1.00(+3.63%)
Apr 22, 2020 27.51 28.15 27.22 27.68 341,605 +1.15(+4.33%)
Apr 21, 2020 26.00 26.85 25.66 26.53 339,391 -0.25(-0.93%)
Apr 20, 2020 25.60 27.64 25.22 26.78 428,596 -0.34(-1.25%)
Apr 17, 2020 24.45 27.18 24.45 27.12 491,000 +2.90(+11.97%)
Apr 16, 2020 25.87 25.87 24.21 24.22 318,341 -1.40(-5.46%)
Apr 15, 2020 25.78 25.86 24.64 25.62 313,217 -1.28(-4.76%)
Apr 14, 2020 27.15 27.27 26.48 26.90 315,327 -0.20(-0.74%)
Apr 13, 2020 28.38 28.45 26.70 27.10 223,020 -0.09(-0.33%)
Apr 09, 2020 28.92 29.32 25.91 27.19 486,000 -0.19(-0.69%)
Apr 08, 2020 26.24 27.40 25.83 27.38 245,796 +2.11(+8.35%)
Apr 07, 2020 26.05 27.05 25.18 25.27 287,037 +0.51(+2.06%)
Apr 06, 2020 23.83 24.95 23.58 24.76 361,049 +1.15(+4.87%)
Apr 03, 2020 24.53 24.58 22.81 23.61 532,700 +0.16(+0.68%)
Apr 02, 2020 22.39 25.47 22.34 23.45 393,954 +1.94(+9.02%)
Apr 01, 2020 22.10 22.15 21.09 21.51 254,225 -1.33(-5.82%)
Mar 31, 2020 23.27 23.59 22.34 22.84 261,157 +0.62(+2.79%)
Mar 30, 2020 21.86 22.39 20.87 22.22 470,128 -0.05(-0.22%)
Mar 27, 2020 23.16 23.16 21.99 22.27 195,000 -1.55(-6.51%)
Mar 26, 2020 23.12 24.57 22.76 23.82 259,791 +1.04(+4.57%)
Mar 25, 2020 22.60 24.03 21.01 22.78 517,652 +0.38(+1.70%)
Mar 24, 2020 21.28 22.40 20.77 22.40 398,700 +2.84(+14.52%)
Mar 23, 2020 21.46 21.46 19.26 19.56 304,475 -1.64(-7.74%)
Mar 20, 2020 21.17 22.20 20.46 21.20 273,500 +0.56(+2.71%)
Mar 19, 2020 19.27 20.69 18.51 20.64 289,175 +1.52(+7.95%)
Mar 18, 2020 20.00 20.00 17.63 19.12 182,930 -1.64(-7.90%)
Mar 17, 2020 21.69 22.29 20.69 20.76 131,674 -0.76(-3.53%)
Mar 16, 2020 22.58 24.41 21.34 21.52 224,212 -3.20(-12.94%)
Mar 13, 2020 24.04 24.79 21.58 24.72 229,800 +2.67(+12.11%)
Mar 12, 2020 23.88 24.00 21.66 22.05 238,402 -3.51(-13.73%)
Mar 11, 2020 26.79 27.21 24.85 25.56 339,225 -2.45(-8.75%)
Mar 10, 2020 28.52 28.69 25.58 28.01 500,532 +1.80(+6.87%)
Mar 09, 2020 30.13 33.64 26.16 26.21 347,741 -9.17(-25.92%)
Mar 06, 2020 36.89 37.14 34.74 35.38 313,400 -2.96(-7.72%)
Mar 05, 2020 39.00 39.25 37.85 38.34 146,207 -1.65(-4.13%)
Mar 04, 2020 40.41 40.41 39.06 39.99 187,505 +0.46(+1.16%)
Mar 03, 2020 40.88 41.50 38.98 39.53 174,009 -1.10(-2.71%)
Mar 02, 2020 40.92 41.10 39.16 40.63 131,831 +0.37(+0.92%)
Feb 28, 2020 37.58 40.26 37.58 40.26 253,600 +1.05(+2.68%)
Feb 27, 2020 40.06 41.27 38.77 39.21 390,283 -2.48(-5.95%)
Feb 26, 2020 43.52 43.81 41.69 41.69 131,033 -1.84(-4.23%)
Feb 25, 2020 45.80 45.94 43.16 43.53 150,378 -2.18(-4.77%)
Feb 24, 2020 46.20 46.60 45.46 45.71 86,547 -2.55(-5.28%)
Feb 21, 2020 48.50 48.50 47.85 48.26 93,800 -0.78(-1.59%)
Feb 20, 2020 49.13 49.49 48.83 49.04 64,707 +0.16(+0.33%)
Feb 19, 2020 48.21 49.04 48.05 48.88 93,802 +1.12(+2.35%)
Feb 18, 2020 47.70 47.98 47.32 47.76 90,814 -0.36(-0.75%)
Feb 14, 2020 48.61 48.77 47.81 48.12 67,700 -0.36(-0.74%)
Feb 13, 2020 48.44 48.90 48.27 48.48 49,399 -0.19(-0.39%)
Feb 12, 2020 48.87 49.32 48.36 48.67 88,322 +0.71(+1.48%)
Feb 11, 2020 48.07 48.33 47.78 47.96 91,831 +0.46(+0.97%)
Feb 10, 2020 47.92 47.96 47.30 47.50 84,232 -0.64(-1.33%)
Feb 07, 2020 48.09 48.43 47.88 48.14 75,900 -0.57(-1.17%)
Feb 06, 2020 49.61 49.61 48.71 48.71 91,703 -0.81(-1.64%)
Feb 05, 2020 48.05 49.77 48.05 49.52 168,867 +2.08(+4.38%)
Feb 04, 2020 47.92 48.42 47.35 47.44 100,225 +0.17(+0.36%)
Feb 03, 2020 48.03 48.32 47.18 47.27 140,933 -0.82(-1.71%)
Jan 31, 2020 48.79 48.79 47.82 48.09 178,200 -1.46(-2.95%)
Jan 30, 2020 48.56 49.55 48.56 49.55 93,648 +0.25(+0.51%)
Jan 29, 2020 50.37 50.68 49.27 49.30 83,775 -0.77(-1.54%)
Jan 28, 2020 49.90 50.43 49.68 50.07 81,871 +0.46(+0.93%)
Jan 27, 2020 50.10 50.30 49.52 49.61 56,436 -1.83(-3.56%)
Jan 24, 2020 51.89 51.92 50.86 51.44 96,200 -0.85(-1.63%)
Jan 23, 2020 52.05 52.53 51.35 52.29 127,396 -0.42(-0.80%)
Jan 22, 2020 53.35 53.37 52.66 52.71 144,719 -0.83(-1.55%)
Jan 21, 2020 54.44 54.44 53.54 53.54 109,302 -1.13(-2.07%)
Jan 17, 2020 55.24 55.24 54.51 54.67 108,700 -0.46(-0.83%)
Jan 16, 2020 55.25 55.74 55.06 55.13 86,702 +0.05(+0.09%)
Jan 15, 2020 55.05 55.24 54.69 55.08 81,905 -0.47(-0.85%)
Jan 14, 2020 55.11 55.61 54.82 55.55 115,276 +0.46(+0.83%)
Jan 13, 2020 55.27 55.44 54.80 55.09 117,120 -0.38(-0.69%)
Jan 10, 2020 55.67 55.90 55.35 55.47 79,300 -0.43(-0.77%)
Jan 09, 2020 55.35 55.91 54.49 55.90 173,284 +0.54(+0.98%)
Jan 08, 2020 56.74 56.97 55.14 55.36 189,260 -1.47(-2.59%)
Jan 07, 2020 56.42 56.84 55.98 56.83 68,254 +0.47(+0.83%)
Jan 06, 2020 56.06 56.59 55.78 56.36 122,469 +0.68(+1.23%)
Jan 03, 2020 56.58 56.69 55.37 55.68 83,300 -0.02(-0.04%)
Jan 02, 2020 55.78 55.95 55.36 55.70 227,930 +0.17(+0.31%)
Dec 31, 2019 54.65 55.54 54.38 55.53 79,200 +0.65(+1.18%)
Dec 30, 2019 55.31 55.45 54.82 54.88 70,993 -0.29(-0.53%)
Dec 27, 2019 55.84 55.84 55.07 55.17 59,200 -0.44(-0.79%)
Dec 26, 2019 55.93 56.15 55.53 55.61 169,626 +0.03(+0.05%)
Dec 24, 2019 55.49 55.85 55.49 55.58 43,900 +0.06(+0.11%)
Dec 23, 2019 54.75 55.62 54.65 55.52 145,896 +0.86(+1.57%)
Dec 20, 2019 54.51 54.80 54.37 54.66 101,600 +0.39(+0.72%)
Dec 19, 2019 54.18 54.36 53.98 54.27 93,234 +0.23(+0.43%)
Dec 18, 2019 53.66 54.44 53.66 54.04 123,207 +0.22(+0.41%)
Dec 17, 2019 53.66 54.15 53.48 53.82 97,811 +0.43(+0.81%)
Dec 16, 2019 52.66 53.57 52.66 53.39 95,829 +0.85(+1.62%)
Dec 13, 2019 53.15 53.83 52.45 52.54 86,200 -0.49(-0.92%)
Dec 12, 2019 51.76 53.20 51.76 53.03 122,484 +1.27(+2.45%)
Dec 11, 2019 51.88 52.11 51.54 51.76 141,431 -0.18(-0.35%)
Dec 10, 2019 51.78 52.10 51.63 51.94 108,900 +0.23(+0.44%)
Dec 09, 2019 51.46 52.03 51.17 51.71 124,881 -0.21(-0.40%)
Dec 06, 2019 50.48 52.04 50.48 51.92 134,500 +1.46(+2.89%)
Dec 05, 2019 51.25 51.25 50.26 50.46 179,027 -0.47(-0.92%)
Dec 04, 2019 50.33 51.24 50.30 50.93 228,752 +1.09(+2.19%)
Dec 03, 2019 50.27 50.35 49.68 49.84 114,443 -0.99(-1.95%)
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.