Breaking News Bar

Business News and Information

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

55.93 USD +0.61 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 35.88 35.88 35.88 95,875 -0.33(-0.91%)
Dec 30, 2020 35.11 36.27 34.99 36.21 95,875 +1.08(+3.07%)
Dec 29, 2020 35.69 35.71 34.91 35.13 99,199 -0.21(-0.59%)
Dec 28, 2020 36.03 36.31 35.26 35.34 92,717 -0.43(-1.20%)
Dec 24, 2020 36.12 36.12 35.33 35.77 62,200 -0.35(-0.97%)
Dec 23, 2020 35.03 36.56 35.03 36.12 67,588 +1.35(+3.88%)
Dec 22, 2020 35.19 35.56 34.75 34.77 119,192 -0.57(-1.61%)
Dec 21, 2020 34.26 35.75 34.16 35.34 188,047 -0.68(-1.89%)
Dec 18, 2020 36.70 36.70 35.73 36.02 64,800 -0.52(-1.42%)
Dec 17, 2020 37.17 37.17 36.28 36.54 195,867 -0.21(-0.57%)
Dec 16, 2020 37.34 37.34 36.60 36.75 164,712 -0.40(-1.08%)
Dec 15, 2020 36.69 37.26 36.18 37.15 118,216 +0.77(+2.12%)
Dec 14, 2020 38.30 38.30 36.27 36.38 197,689 -1.50(-3.96%)
Dec 11, 2020 38.47 38.47 37.38 37.88 214,600 -0.69(-1.79%)
Dec 10, 2020 36.97 38.82 36.97 38.57 164,680 +1.59(+4.30%)
Dec 09, 2020 37.14 37.90 36.37 36.98 176,975 +0.22(+0.60%)
Dec 08, 2020 35.98 37.16 35.87 36.76 71,122 +0.34(+0.93%)
Dec 07, 2020 37.20 37.20 36.13 36.42 105,606 -1.09(-2.91%)
Dec 04, 2020 35.76 37.53 35.64 37.51 120,400 +2.55(+7.29%)
Dec 03, 2020 34.61 35.50 34.27 34.96 139,705 +0.57(+1.66%)
Dec 02, 2020 33.20 35.12 33.20 34.39 125,998 +0.92(+2.75%)
Dec 01, 2020 34.44 34.71 33.43 33.47 124,589 -0.02(-0.06%)
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 27.17 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 29.24 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 33.08 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 32.92 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 33.28 34.60 33.28 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 -0.74(-2.16%)
May 08, 2020 33.23 34.05 32.87 34.03 277,900 +1.64(+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 21.67 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%)
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.
 
bottom clear