Vaneck Oil Services ETF (NY: OIH )

231.63 -0.97 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.35 17.35 16.77 17.10 5,460,902 -0.24(-1.38%)
Feb 27, 2019 17.33 17.58 17.22 17.34 5,599,354 +0.09(+0.52%)
Feb 26, 2019 17.44 17.63 17.24 17.25 3,074,402 -0.19(-1.09%)
Feb 25, 2019 17.20 17.58 17.11 17.44 3,506,088 +0.14(+0.81%)
Feb 22, 2019 17.58 17.60 17.22 17.30 4,123,800 -0.11(-0.63%)
Feb 21, 2019 17.80 17.82 17.32 17.41 5,070,275 -0.48(-2.68%)
Feb 20, 2019 17.69 18.06 17.68 17.89 10,469,797 +0.19(+1.07%)
Feb 19, 2019 17.45 17.82 17.45 17.70 13,372,214 +0.14(+0.80%)
Feb 15, 2019 17.34 17.58 17.26 17.56 4,609,800 +0.42(+2.45%)
Feb 14, 2019 16.97 17.28 16.93 17.14 4,503,115 +0.09(+0.53%)
Feb 13, 2019 17.00 17.32 16.95 17.05 6,264,288 +0.03(+0.18%)
Feb 12, 2019 16.99 17.23 16.97 17.02 6,226,027 +0.26(+1.55%)
Feb 11, 2019 16.39 16.80 16.33 16.76 7,044,816 +0.27(+1.64%)
Feb 08, 2019 16.68 16.74 16.28 16.49 6,218,700 -0.26(-1.55%)
Feb 07, 2019 17.32 17.44 16.46 16.75 9,212,570 -0.70(-4.01%)
Feb 06, 2019 17.38 17.54 17.32 17.45 4,323,537 -0.01(-0.06%)
Feb 05, 2019 17.39 17.57 17.31 17.46 9,524,630 +0.05(+0.29%)
Feb 04, 2019 17.05 17.43 17.03 17.41 5,136,650 +0.19(+1.10%)
Feb 01, 2019 16.95 17.45 16.90 17.22 7,691,800 +0.35(+2.07%)
Jan 31, 2019 17.15 17.22 16.78 16.87 5,476,981 -0.23(-1.35%)
Jan 30, 2019 16.91 17.19 16.66 17.10 6,202,047 +0.36(+2.15%)
Jan 29, 2019 16.95 17.07 16.73 16.74 4,669,072 -0.04(-0.24%)
Jan 28, 2019 16.79 16.87 16.55 16.78 7,347,348 -0.42(-2.44%)
Jan 25, 2019 16.83 17.26 16.83 17.20 10,222,200 +0.53(+3.18%)
Jan 24, 2019 16.38 16.87 16.28 16.67 5,756,236 +0.30(+1.83%)
Jan 23, 2019 16.77 16.80 16.21 16.37 9,747,883 -0.31(-1.86%)
Jan 22, 2019 16.91 16.95 16.52 16.68 12,537,192 -0.56(-3.25%)
Jan 18, 2019 16.91 17.26 16.85 17.24 14,013,900 +0.69(+4.17%)
Jan 17, 2019 16.30 16.64 16.13 16.55 5,402,527 +0.16(+0.98%)
Jan 16, 2019 16.42 16.56 16.33 16.39 5,725,343 -0.07(-0.43%)
Jan 15, 2019 16.54 16.64 16.32 16.46 5,325,025 +0.11(+0.67%)
Jan 14, 2019 16.15 16.54 16.11 16.35 5,231,525 -0.03(-0.18%)
Jan 11, 2019 16.32 16.42 16.05 16.38 9,295,100 -0.12(-0.73%)
Jan 10, 2019 16.15 16.55 16.06 16.50 7,383,784 +0.16(+0.98%)
Jan 09, 2019 16.25 16.48 16.08 16.34 12,458,898 +0.40(+2.51%)
Jan 08, 2019 16.03 16.15 15.78 15.94 9,871,091 +0.16(+1.01%)
Jan 07, 2019 15.29 15.88 15.14 15.78 11,452,041 +0.59(+3.88%)
Jan 04, 2019 14.84 15.24 14.72 15.19 12,665,500 +0.70(+4.83%)
Jan 03, 2019 14.40 14.80 14.10 14.49 12,334,993 +0.12(+0.84%)
Jan 02, 2019 13.80 14.55 13.61 14.37 14,862,452 +0.34(+2.42%)
Dec 31, 2018 14.23 14.25 13.64 14.03 7,636,500 -0.09(-0.64%)
Dec 28, 2018 14.11 14.36 13.96 14.12 11,285,300 +0.12(+0.86%)
Dec 27, 2018 13.81 14.00 13.41 14.00 13,960,956 -0.17(-1.20%)
Dec 26, 2018 13.43 14.17 13.13 14.17 12,693,150 +0.85(+6.38%)
Dec 24, 2018 13.45 13.78 13.32 13.32 5,716,200 -0.33(-2.42%)
Dec 21, 2018 13.85 14.14 13.51 13.65 15,122,100 -0.26(-1.87%)
Dec 20, 2018 14.30 14.57 13.88 13.91 17,968,652 -0.85(-5.76%)
Dec 19, 2018 15.26 15.48 14.63 14.76 18,153,312 -0.44(-2.89%)
Dec 18, 2018 15.55 15.58 15.11 15.20 10,754,847 -0.31(-2.00%)
Dec 17, 2018 15.65 15.96 15.45 15.51 8,099,293 -0.15(-0.96%)
Dec 14, 2018 16.17 16.21 15.63 15.66 12,744,000 -0.67(-4.10%)
Dec 13, 2018 16.51 16.51 16.16 16.33 10,309,308 -0.24(-1.45%)
Dec 12, 2018 16.46 16.92 16.46 16.57 8,742,491 +0.32(+1.97%)
Dec 11, 2018 16.79 16.81 16.00 16.25 11,922,738 -0.21(-1.28%)
Dec 10, 2018 16.63 16.85 16.19 16.46 10,581,014 -0.43(-2.55%)
Dec 07, 2018 17.54 17.81 16.88 16.89 13,432,600 -0.12(-0.71%)
Dec 06, 2018 17.35 17.35 16.76 17.01 17,996,388 -0.84(-4.71%)
Dec 04, 2018 18.66 18.71 17.80 17.85 13,018,400 -0.87(-4.65%)
Dec 03, 2018 18.74 18.81 18.41 18.72 11,552,353 +0.64(+3.54%)
Nov 30, 2018 18.31 18.41 17.95 18.08 7,696,500 -0.45(-2.43%)
Nov 29, 2018 18.59 18.77 18.36 18.53 7,828,299 -0.04(-0.22%)
Nov 28, 2018 18.33 18.59 17.95 18.57 8,752,877 +0.27(+1.48%)
Nov 27, 2018 18.50 18.66 18.21 18.30 5,403,862 -0.22(-1.19%)
Nov 26, 2018 18.46 18.73 18.38 18.52 6,905,564 +0.33(+1.81%)
Nov 23, 2018 18.20 18.35 18.05 18.19 4,800,500 -0.63(-3.35%)
Nov 21, 2018 18.82 18.82 18.82 0 +0.32(+1.73%)
Nov 20, 2018 19.03 19.03 18.32 18.50 11,166,766 -0.91(-4.69%)
Nov 19, 2018 19.15 19.54 19.08 19.41 8,973,933 +0.10(+0.52%)
Nov 16, 2018 19.31 19.43 18.99 19.31 7,914,600 +0.14(+0.73%)
Nov 15, 2018 18.81 19.23 18.65 19.17 11,737,587 +0.32(+1.70%)
Nov 14, 2018 19.23 19.29 18.60 18.85 18,143,728 +0.10(+0.53%)
Nov 13, 2018 19.52 19.63 18.73 18.75 20,933,450 -0.83(-4.24%)
Nov 12, 2018 20.59 20.59 19.55 19.58 8,606,745 -0.77(-3.78%)
Nov 09, 2018 20.30 20.49 19.93 20.35 10,940,600 -0.32(-1.55%)
Nov 08, 2018 21.20 21.25 20.57 20.67 7,454,906 -0.68(-3.19%)
Nov 07, 2018 21.45 21.64 21.00 21.35 6,436,040 +0.20(+0.95%)
Nov 06, 2018 21.15 21.27 20.82 21.15 5,145,168 +0.04(+0.19%)
Nov 05, 2018 20.91 21.12 20.75 21.11 7,356,902 +0.42(+2.03%)
Nov 02, 2018 20.85 21.03 20.49 20.69 6,581,900 -0.03(-0.14%)
Nov 01, 2018 20.70 20.93 20.28 20.72 6,409,954 +0.16(+0.78%)
Oct 31, 2018 20.86 21.08 20.54 20.56 7,406,663 -0.28(-1.34%)
Oct 30, 2018 20.36 20.88 20.10 20.84 9,785,718 +0.37(+1.81%)
Oct 29, 2018 21.25 21.29 20.21 20.47 11,710,191 -0.67(-3.17%)
Oct 26, 2018 20.73 21.55 20.47 21.14 11,933,800 -0.03(-0.14%)
Oct 25, 2018 21.24 21.44 21.01 21.17 9,918,289 +0.29(+1.39%)
Oct 24, 2018 22.19 22.21 20.86 20.88 12,917,516 -1.10(-5.00%)
Oct 23, 2018 22.26 22.30 21.63 21.98 10,809,577 -0.85(-3.72%)
Oct 22, 2018 23.20 23.27 22.68 22.83 7,707,536 -0.42(-1.81%)
Oct 19, 2018 23.40 24.11 23.25 23.25 9,527,500 -0.16(-0.68%)
Oct 18, 2018 23.86 23.94 23.32 23.41 10,485,529 -0.77(-3.18%)
Oct 17, 2018 24.29 24.41 23.99 24.18 4,650,318 -0.35(-1.43%)
Oct 16, 2018 24.50 24.57 24.36 24.53 5,502,269 +0.14(+0.57%)
Oct 15, 2018 24.34 24.61 24.07 24.39 6,559,456 +0.16(+0.66%)
Oct 12, 2018 24.58 24.63 23.85 24.23 8,356,700 +0.10(+0.41%)
Oct 11, 2018 24.44 24.81 24.03 24.13 13,326,584 -0.62(-2.51%)
Oct 10, 2018 25.94 26.03 24.75 24.75 15,361,069 -1.27(-4.88%)
Oct 09, 2018 25.80 26.33 25.55 26.02 7,663,292 +0.30(+1.17%)
Oct 08, 2018 25.27 25.77 25.16 25.72 5,951,749 +0.09(+0.35%)
Oct 05, 2018 25.49 25.79 25.36 25.63 8,041,400 +0.04(+0.16%)
Oct 04, 2018 25.68 25.98 25.39 25.59 6,415,793 -0.19(-0.74%)
Oct 03, 2018 25.57 25.87 25.35 25.78 6,157,606 +0.28(+1.10%)
Oct 02, 2018 25.50 25.63 25.17 25.50 5,408,463 +0.04(+0.16%)
Oct 01, 2018 25.28 25.64 25.15 25.46 6,647,207 +0.27(+1.07%)
Sep 28, 2018 25.12 25.54 25.07 25.19 6,037,200 -0.03(-0.12%)
Sep 27, 2018 25.32 25.35 24.96 25.22 5,064,376 +0.02(+0.08%)
Sep 26, 2018 25.45 25.57 25.15 25.20 8,761,993 -0.46(-1.79%)
Sep 25, 2018 25.62 25.81 25.56 25.66 7,771,326 +0.36(+1.42%)
Sep 24, 2018 25.41 25.59 25.09 25.30 6,073,534 +0.26(+1.04%)
Sep 21, 2018 24.99 25.14 24.81 25.04 5,480,800 +0.19(+0.76%)
Sep 20, 2018 24.96 25.17 24.80 24.85 5,271,479 +0.13(+0.53%)
Sep 19, 2018 24.41 24.91 24.39 24.72 7,386,672 +0.32(+1.31%)
Sep 18, 2018 24.26 24.52 24.26 24.40 4,857,871 +0.41(+1.71%)
Sep 17, 2018 24.32 24.41 23.94 23.99 3,954,137 -0.22(-0.91%)
Sep 14, 2018 24.05 24.37 23.99 24.21 5,119,800 +0.14(+0.58%)
Sep 13, 2018 24.05 24.28 23.92 24.07 5,956,847 -0.14(-0.58%)
Sep 12, 2018 24.13 24.35 24.00 24.21 6,341,214 +0.47(+1.98%)
Sep 11, 2018 23.25 23.81 23.14 23.74 7,702,103 +0.48(+2.06%)
Sep 10, 2018 23.38 23.49 23.22 23.26 5,265,696 +0.06(+0.26%)
Sep 07, 2018 23.03 23.23 22.73 23.20 9,782,600 -0.18(-0.77%)
Sep 06, 2018 23.72 23.75 23.11 23.38 6,964,214 -0.37(-1.56%)
Sep 05, 2018 24.13 24.14 23.55 23.75 6,713,203 -0.60(-2.46%)
Sep 04, 2018 24.76 24.80 24.23 24.35 5,776,692 -0.36(-1.46%)
Aug 31, 2018 24.71 24.71 24.71 0 -0.24(-0.96%)
Aug 30, 2018 25.20 25.21 24.77 24.95 4,208,184 -0.30(-1.19%)
Aug 29, 2018 25.12 25.36 24.98 25.25 3,877,002 +0.20(+0.80%)
Aug 28, 2018 25.34 25.51 24.99 25.05 4,496,673 -0.22(-0.87%)
Aug 27, 2018 25.14 25.50 25.13 25.27 3,875,396 +0.16(+0.64%)
Aug 24, 2018 25.14 25.29 25.03 25.11 4,404,300 +0.18(+0.72%)
Aug 23, 2018 24.96 25.06 24.84 24.93 3,944,072 -0.18(-0.72%)
Aug 22, 2018 25.01 25.19 24.93 25.11 5,332,465 +0.37(+1.50%)
Aug 21, 2018 24.68 24.95 24.66 24.74 4,125,646 +0.41(+1.69%)
Aug 20, 2018 24.05 24.40 24.00 24.33 3,274,825 +0.31(+1.29%)
Aug 17, 2018 23.84 24.05 23.70 24.02 4,628,700 +0.21(+0.88%)
Aug 16, 2018 23.89 24.01 23.75 23.81 5,217,589 +0.11(+0.46%)
Aug 15, 2018 24.50 24.52 23.36 23.70 14,331,680 -1.10(-4.44%)
Aug 14, 2018 25.00 25.18 24.72 24.80 4,821,651 -0.02(-0.08%)
Aug 13, 2018 25.42 25.43 24.77 24.82 5,106,026 -0.66(-2.59%)
Aug 10, 2018 25.16 25.49 25.02 25.48 3,576,900 +0.29(+1.15%)
Aug 09, 2018 25.66 25.70 25.15 25.19 5,099,739 -0.48(-1.87%)
Aug 08, 2018 25.63 25.73 25.42 25.67 4,621,962 -0.05(-0.19%)
Aug 07, 2018 25.81 26.01 25.70 25.72 7,767,780 +0.23(+0.90%)
Aug 06, 2018 25.59 25.70 25.46 25.49 4,190,051 -0.01(-0.04%)
Aug 03, 2018 25.51 25.93 25.42 25.50 6,203,100 -0.09(-0.35%)
Aug 02, 2018 25.30 25.73 25.24 25.59 4,978,720 -0.20(-0.78%)
Aug 01, 2018 25.73 25.99 25.37 25.79 6,118,133 -0.20(-0.77%)
Jul 31, 2018 25.98 26.15 25.70 25.99 6,781,794 -0.10(-0.38%)
Jul 30, 2018 25.97 26.39 25.95 26.09 8,184,711 +0.44(+1.72%)
Jul 27, 2018 25.39 25.89 25.33 25.65 6,832,000 +0.34(+1.34%)
Jul 26, 2018 24.88 25.40 24.69 25.31 7,446,628 +0.43(+1.73%)
Jul 25, 2018 24.90 24.94 24.56 24.88 4,812,761 +0.03(+0.12%)
Jul 24, 2018 25.08 25.26 24.82 24.85 9,937,157 -0.05(-0.20%)
Jul 23, 2018 25.38 25.40 24.83 24.90 10,368,818 -0.58(-2.28%)
Jul 20, 2018 25.69 25.78 25.45 25.48 4,611,150 -0.15(-0.59%)
Jul 19, 2018 25.67 25.87 25.50 25.63 3,777,443 -0.16(-0.62%)
Jul 18, 2018 25.77 25.98 25.35 25.79 6,867,445 -0.09(-0.35%)
Jul 17, 2018 25.85 25.98 25.63 25.88 4,731,148 -0.12(-0.46%)
Jul 16, 2018 25.94 26.06 25.62 26.00 4,963,414 -0.31(-1.18%)
Jul 13, 2018 26.25 26.50 26.13 26.31 5,248,953 +0.11(+0.42%)
Jul 12, 2018 26.55 26.56 25.96 26.20 6,113,858 -0.16(-0.61%)
Jul 11, 2018 26.67 27.04 26.19 26.36 7,654,843 -0.74(-2.73%)
Jul 10, 2018 27.10 27.45 26.85 27.10 6,544,511 +0.26(+0.97%)
Jul 09, 2018 26.39 26.95 26.32 26.84 7,363,390 +0.68(+2.60%)
Jul 06, 2018 25.57 26.23 25.45 26.16 3,918,927 +0.38(+1.47%)
Jul 05, 2018 25.85 26.01 25.70 25.78 4,166,278 +0.02(+0.08%)
Jul 03, 2018 25.76 25.76 25.76 0 +0.21(+0.82%)
Jul 02, 2018 26.05 26.08 25.40 25.55 9,865,904 -0.72(-2.74%)
Jun 29, 2018 26.34 26.65 26.27 26.27 5,312,630 -0.08(-0.30%)
Jun 28, 2018 26.45 26.47 26.12 26.35 9,052,105 -0.09(-0.34%)
Jun 27, 2018 26.22 26.98 26.20 26.44 11,170,897 +0.65(+2.52%)
Jun 26, 2018 25.49 25.95 25.25 25.79 10,252,003 +0.29(+1.14%)
Jun 25, 2018 26.08 26.14 25.32 25.50 8,962,206 -0.68(-2.60%)
Jun 22, 2018 26.26 26.66 26.11 26.18 8,363,013 +0.88(+3.48%)
Jun 21, 2018 25.66 25.70 25.21 25.30 5,730,934 -0.56(-2.17%)
Jun 20, 2018 25.90 25.97 25.55 25.86 6,184,240 +0.06(+0.23%)
Jun 19, 2018 25.55 25.85 25.42 25.80 5,003,954 -0.11(-0.42%)
Jun 18, 2018 25.65 26.08 25.53 25.91 5,178,701 +0.12(+0.47%)
Jun 15, 2018 26.49 25.56 25.79 8,256,276 -0.70(-2.64%)
Jun 14, 2018 26.76 26.84 26.45 26.49 3,578,570 -0.14(-0.53%)
Jun 13, 2018 26.68 26.84 26.50 26.63 4,267,326 -0.13(-0.49%)
Jun 12, 2018 27.03 27.13 26.64 26.76 7,066,816 -0.24(-0.89%)
Jun 11, 2018 26.94 27.15 26.81 27.00 10,362,396 -0.07(-0.26%)
Jun 08, 2018 27.59 27.65 26.89 27.07 5,868,657 -0.48(-1.74%)
Jun 07, 2018 27.22 27.78 27.22 27.55 7,772,612 +0.55(+2.04%)
Jun 06, 2018 27.09 26.71 27.00 8,251,716 +0.17(+0.63%)
Jun 05, 2018 26.46 26.90 26.46 26.83 5,113,493 +0.17(+0.64%)
Jun 04, 2018 27.10 27.17 26.45 26.66 6,489,155 -0.40(-1.48%)
Jun 01, 2018 27.17 27.45 26.86 27.06 5,621,324 -0.09(-0.33%)
May 31, 2018 27.42 27.65 27.07 27.15 6,108,391 -0.49(-1.77%)
May 30, 2018 27.18 27.84 27.14 27.64 8,847,564 +0.67(+2.48%)
May 29, 2018 26.72 27.09 26.57 26.97 7,490,294 -0.13(-0.48%)
May 25, 2018 27.10 27.10 27.10 0 -1.07(-3.80%)
May 24, 2018 28.24 28.45 27.99 28.17 5,792,706 -0.51(-1.78%)
May 23, 2018 28.67 28.83 28.34 28.68 6,898,106 -0.29(-1.00%)
May 22, 2018 29.48 29.86 28.83 28.97 8,025,507 -0.54(-1.83%)
May 21, 2018 29.44 29.53 29.14 29.51 3,756,338 +0.23(+0.79%)
May 18, 2018 29.47 29.51 29.18 29.28 4,353,136 -0.18(-0.61%)
May 17, 2018 29.11 29.85 29.08 29.46 10,815,231 +0.56(+1.94%)
May 16, 2018 28.49 28.98 28.47 28.90 5,075,078 +0.46(+1.62%)
May 15, 2018 28.24 28.46 27.98 28.44 4,453,607 +0.24(+0.85%)
May 14, 2018 28.15 28.39 28.10 28.20 3,710,245 +0.16(+0.57%)
May 11, 2018 28.20 28.31 27.97 28.04 7,182,215 -0.13(-0.46%)
May 10, 2018 28.22 28.32 27.86 28.17 8,633,482 +0.04(+0.14%)
May 09, 2018 27.93 28.60 27.93 28.13 10,609,502 +0.54(+1.96%)
May 08, 2018 27.29 27.61 26.74 27.59 7,223,487 +0.26(+0.95%)
May 07, 2018 27.44 27.98 27.30 27.33 7,671,386 +0.13(+0.48%)
May 04, 2018 26.82 27.36 26.65 27.20 4,460,779 +0.33(+1.23%)
May 03, 2018 27.05 27.20 26.58 26.87 6,325,816 -0.28(-1.03%)
May 02, 2018 26.88 27.41 26.84 27.15 3,546,273 +0.24(+0.89%)
May 01, 2018 26.97 27.06 26.52 26.91 5,179,618 -0.23(-0.85%)
Apr 30, 2018 27.17 27.47 27.08 27.14 5,634,596 -0.08(-0.29%)
Apr 27, 2018 27.16 27.41 26.98 27.22 4,528,959 -0.16(-0.58%)
Apr 26, 2018 27.10 27.50 26.94 27.38 4,899,533 +0.33(+1.22%)
Apr 25, 2018 26.62 27.11 26.44 27.05 3,928,469 +0.23(+0.86%)
Apr 24, 2018 27.23 27.41 26.63 26.82 6,563,685 -0.21(-0.78%)
Apr 23, 2018 26.75 27.05 26.48 27.03 5,503,164 +0.19(+0.71%)
Apr 20, 2018 26.81 27.06 26.48 26.84 7,833,122 -0.19(-0.70%)
Apr 19, 2018 27.18 27.30 26.70 27.03 8,901,088 -0.05(-0.18%)
Apr 18, 2018 26.85 27.38 26.72 27.08 8,595,898 +0.71(+2.69%)
Apr 17, 2018 26.30 26.49 26.11 26.37 5,317,082 +0.09(+0.34%)
Apr 16, 2018 26.19 26.43 25.92 26.28 6,324,090 -0.01(-0.04%)
Apr 13, 2018 26.09 26.48 26.08 26.29 5,449,680 +0.21(+0.81%)
Apr 12, 2018 25.92 26.28 25.63 26.08 6,302,970 +0.28(+1.09%)
Apr 11, 2018 25.11 26.00 25.09 25.80 15,377,451 +0.70(+2.79%)
Apr 10, 2018 24.22 25.37 24.22 25.10 10,317,927 +1.28(+5.37%)
Apr 09, 2018 24.07 24.14 23.79 23.82 4,407,876 -0.08(-0.33%)
Apr 06, 2018 24.23 24.40 23.56 23.90 5,605,242 -0.54(-2.21%)
Apr 05, 2018 23.90 24.75 23.90 24.44 7,042,550 +0.62(+2.60%)
Apr 04, 2018 23.30 23.86 23.09 23.82 6,950,107 +0.03(+0.13%)
Apr 03, 2018 23.46 23.87 23.06 23.79 6,030,926 +0.49(+2.10%)
Apr 02, 2018 23.73 23.84 22.86 23.30 7,367,483 -0.57(-2.39%)
Mar 29, 2018 23.87 23.87 23.87 0 +0.52(+2.23%)
Mar 28, 2018 23.72 23.86 23.24 23.35 6,240,755 -0.48(-2.01%)
Mar 27, 2018 24.38 24.58 23.65 23.83 5,620,849 -0.49(-2.01%)
Mar 26, 2018 24.41 24.49 23.75 24.32 6,355,014 +0.18(+0.75%)
Mar 23, 2018 24.58 24.85 24.10 24.14 8,942,544 -0.24(-0.98%)
Mar 22, 2018 24.92 25.09 24.31 24.38 7,746,876 -0.89(-3.52%)
Mar 21, 2018 24.40 25.43 24.25 25.27 9,976,476 +1.09(+4.51%)
Mar 20, 2018 24.18 24.38 24.12 24.18 4,326,674 +0.16(+0.67%)
Mar 19, 2018 24.44 24.47 23.72 24.02 8,052,363 -0.51(-2.08%)
Mar 16, 2018 24.15 24.66 24.07 24.53 8,750,653 +0.48(+2.00%)
Mar 15, 2018 24.73 24.75 23.86 24.05 18,042,690 -0.60(-2.43%)
Mar 14, 2018 24.85 24.93 24.59 24.65 4,346,169 -0.05(-0.20%)
Mar 13, 2018 25.11 25.21 24.56 24.70 5,342,572 -0.37(-1.48%)
Mar 12, 2018 25.00 25.32 24.86 25.07 3,993,660 +0.03(+0.12%)
Mar 09, 2018 24.69 25.25 24.55 25.04 12,736,715 +0.61(+2.50%)
Mar 08, 2018 24.34 24.47 24.08 24.43 9,754,332 +0.14(+0.58%)
Mar 07, 2018 23.91 24.29 9,616,412 -0.21(-0.86%)
Mar 06, 2018 24.63 24.80 24.25 24.50 6,707,834 +0.07(+0.29%)
Mar 05, 2018 23.86 24.59 23.82 24.43 7,782,742 +0.38(+1.58%)
Mar 02, 2018 23.62 24.11 23.22 24.05 7,395,379 +0.21(+0.88%)
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.