Oil Services Vaneck ETF (NY: OIH )

193.53 USD +5.28 (+2.80%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.05 26.05 26.05 0 +0.14(+0.54%)
Dec 28, 2017 26.03 26.10 25.89 25.91 2,920,992 -0.14(-0.54%)
Dec 27, 2017 26.08 26.21 25.92 26.05 5,189,067 -0.02(-0.08%)
Dec 26, 2017 25.78 26.16 25.73 26.07 4,462,979 +0.35(+1.36%)
Dec 22, 2017 25.78 25.92 25.54 25.72 7,880,753 -0.06(-0.23%)
Dec 21, 2017 25.02 25.91 24.92 25.78 14,378,989 +0.78(+3.12%)
Dec 20, 2017 24.51 25.06 24.42 25.00 8,515,330 +0.60(+2.46%)
Dec 19, 2017 24.40 24.62 24.27 24.40 4,178,379 +0.07(+0.29%)
Dec 18, 2017 23.91 24.47 23.83 24.33 6,519,889 -0.09(-0.37%)
Dec 15, 2017 24.56 24.72 24.38 24.42 5,665,492 -0.08(-0.33%)
Dec 14, 2017 24.71 24.91 24.49 24.50 6,270,998 -0.39(-1.57%)
Dec 13, 2017 25.28 25.38 24.82 24.89 5,466,598 -0.35(-1.39%)
Dec 12, 2017 25.33 25.58 25.18 25.24 7,029,933 +0.03(+0.12%)
Dec 11, 2017 24.77 25.25 24.77 25.21 6,662,186 +0.45(+1.82%)
Dec 08, 2017 24.77 24.85 24.52 24.76 5,477,773 +0.28(+1.14%)
Dec 07, 2017 24.40 24.58 24.34 24.48 5,135,290 +0.09(+0.37%)
Dec 06, 2017 24.86 24.86 24.20 24.39 5,967,670 -0.60(-2.40%)
Dec 05, 2017 25.38 25.54 24.98 24.99 6,743,753 -0.43(-1.69%)
Dec 04, 2017 25.37 26.05 25.32 25.42 8,418,718 +0.02(+0.08%)
Dec 01, 2017 24.90 25.44 24.83 25.40 13,304,341 +0.81(+3.29%)
Nov 30, 2017 24.28 24.93 24.28 24.59 12,552,510 +0.47(+1.95%)
Nov 29, 2017 24.02 24.30 23.82 24.12 7,618,000 +0.10(+0.42%)
Nov 28, 2017 23.82 24.07 23.75 24.02 7,040,651 +0.15(+0.63%)
Nov 27, 2017 24.10 24.14 23.77 23.87 4,475,766 -0.36(-1.49%)
Nov 24, 2017 24.42 24.46 24.20 24.23 2,176,230 -0.06(-0.25%)
Nov 22, 2017 24.30 24.39 24.19 24.29 4,516,012 +0.26(+1.08%)
Nov 21, 2017 24.16 24.33 23.92 24.03 4,563,138 +0.02(+0.08%)
Nov 20, 2017 24.08 24.19 23.83 24.01 3,945,201 -0.13(-0.54%)
Nov 17, 2017 23.88 24.25 23.80 24.14 5,686,903 +0.36(+1.51%)
Nov 16, 2017 23.87 24.02 23.68 23.78 5,527,969 -0.15(-0.63%)
Nov 15, 2017 24.00 24.04 23.59 23.93 7,031,727 -0.39(-1.60%)
Nov 14, 2017 25.10 25.16 24.30 24.32 7,122,933 -0.99(-3.91%)
Nov 13, 2017 25.62 25.72 25.26 25.31 5,039,726 -0.47(-1.82%)
Nov 10, 2017 26.00 26.12 25.57 25.78 5,463,493 -0.22(-0.85%)
Nov 09, 2017 25.72 26.07 25.61 26.00 4,665,173 +0.13(+0.50%)
Nov 08, 2017 25.76 26.15 25.61 25.87 6,767,965 -0.02(-0.08%)
Nov 07, 2017 26.09 26.15 25.77 25.89 11,465,809 -0.04(-0.15%)
Nov 06, 2017 25.00 26.00 24.90 25.93 14,219,130 +1.17(+4.73%)
Nov 03, 2017 24.47 24.85 24.33 24.76 7,240,736 +0.25(+1.02%)
Nov 02, 2017 24.70 24.80 24.30 24.51 7,577,165 +0.03(+0.12%)
Nov 01, 2017 24.59 24.96 24.35 24.48 7,547,935 +0.24(+0.99%)
Oct 31, 2017 24.01 24.33 23.96 24.24 8,543,247 +0.17(+0.71%)
Oct 30, 2017 24.08 23.63 24.07 9,822,685 +0.40(+1.69%)
Oct 27, 2017 23.20 23.74 23.08 23.67 12,624,567 +0.31(+1.33%)
Oct 26, 2017 23.33 23.48 22.99 23.36 6,042,948 +0.01(+0.04%)
Oct 25, 2017 23.43 23.45 23.08 23.35 4,772,031 -0.05(-0.21%)
Oct 24, 2017 23.60 23.67 23.35 23.40 3,994,714 +0.02(+0.09%)
Oct 23, 2017 23.78 23.92 23.34 23.38 5,872,241 -0.44(-1.85%)
Oct 20, 2017 23.95 24.01 23.51 23.82 6,615,094 -0.19(-0.79%)
Oct 19, 2017 24.22 24.40 23.87 24.01 11,231,083 -0.33(-1.36%)
Oct 18, 2017 24.81 24.89 24.31 24.34 5,499,868 -0.47(-1.89%)
Oct 17, 2017 24.93 25.09 24.67 24.81 3,675,797 -0.20(-0.80%)
Oct 16, 2017 25.33 25.35 24.96 25.01 4,675,349 -0.06(-0.24%)
Oct 13, 2017 25.20 25.51 25.04 25.07 3,969,303 +0.11(+0.44%)
Oct 12, 2017 25.09 25.15 24.86 24.96 4,400,556 -0.44(-1.73%)
Oct 11, 2017 25.28 25.43 25.01 25.40 3,907,805 +0.04(+0.16%)
Oct 10, 2017 25.85 25.95 25.36 25.36 4,285,715 -0.15(-0.59%)
Oct 09, 2017 25.54 25.64 25.41 25.51 3,533,782 +0.09(+0.35%)
Oct 06, 2017 25.50 25.70 25.28 25.42 5,280,696 -0.42(-1.63%)
Oct 05, 2017 25.79 25.92 25.66 25.84 2,595,676 +0.17(+0.66%)
Oct 04, 2017 25.70 25.87 25.54 25.67 4,032,999 -0.04(-0.16%)
Oct 03, 2017 25.83 25.83 25.54 25.71 3,216,991 -0.13(-0.50%)
Oct 02, 2017 25.73 25.88 25.55 25.84 4,953,698 -0.23(-0.88%)
Sep 29, 2017 25.95 26.14 25.78 26.07 3,176,854 +0.03(+0.12%)
Sep 28, 2017 26.09 26.27 25.83 26.04 6,439,752 +0.07(+0.27%)
Sep 27, 2017 25.91 25.99 25.58 25.97 4,342,792 +0.13(+0.50%)
Sep 26, 2017 25.62 25.91 25.49 25.84 4,764,311 +0.05(+0.19%)
Sep 25, 2017 25.49 25.98 25.43 25.79 9,531,316 +0.58(+2.30%)
Sep 22, 2017 24.82 25.26 24.82 25.21 4,031,760 +0.27(+1.08%)
Sep 21, 2017 25.01 25.05 24.75 24.94 4,827,274 -0.25(-0.99%)
Sep 20, 2017 24.95 25.30 24.85 25.19 5,524,135 +0.37(+1.49%)
Sep 19, 2017 24.87 24.93 24.60 24.82 3,507,253 -0.02(-0.08%)
Sep 18, 2017 24.57 24.93 24.51 24.84 3,538,195 +0.23(+0.93%)
Sep 15, 2017 24.58 24.65 24.27 24.61 5,450,981 +0.06(+0.24%)
Sep 14, 2017 24.52 24.92 24.41 24.55 6,674,653 +0.22(+0.90%)
Sep 13, 2017 23.98 24.60 23.90 24.33 8,887,893 +0.47(+1.97%)
Sep 12, 2017 23.36 24.01 23.28 23.86 7,201,140 +0.51(+2.18%)
Sep 11, 2017 23.04 23.39 22.96 23.35 3,621,451 +0.34(+1.48%)
Sep 08, 2017 23.39 23.43 22.80 23.01 5,376,003 -0.47(-2.00%)
Sep 07, 2017 23.52 23.59 23.24 23.48 4,054,385 -0.07(-0.30%)
Sep 06, 2017 23.24 23.67 23.24 23.55 5,737,089 +0.44(+1.90%)
Sep 05, 2017 22.78 23.21 22.76 23.11 12,394,824 +0.61(+2.71%)
Sep 01, 2017 22.27 22.61 22.15 22.50 3,791,089 +0.30(+1.35%)
Aug 31, 2017 22.23 22.33 22.10 22.20 3,485,606 +0.08(+0.36%)
Aug 30, 2017 22.14 22.22 21.89 22.12 3,236,051 -0.05(-0.23%)
Aug 29, 2017 21.91 22.21 21.85 22.17 3,456,826 +0.13(+0.59%)
Aug 28, 2017 22.26 22.35 21.79 22.04 5,338,035 -0.20(-0.90%)
Aug 25, 2017 22.03 22.34 22.00 22.24 3,535,738 +0.35(+1.60%)
Aug 24, 2017 21.99 22.04 21.83 21.89 6,111,014 -0.18(-0.82%)
Aug 23, 2017 21.84 22.22 21.80 22.07 3,444,943 +0.15(+0.68%)
Aug 22, 2017 21.84 22.02 21.84 21.92 2,711,972 +0.16(+0.74%)
Aug 21, 2017 21.95 21.99 21.73 21.76 2,852,408 -0.24(-1.09%)
Aug 18, 2017 21.81 22.23 21.70 22.00 5,244,378 +0.24(+1.10%)
Aug 17, 2017 22.00 22.17 21.74 21.76 6,562,931 -0.28(-1.27%)
Aug 16, 2017 22.43 22.47 21.96 22.04 5,896,273 -0.31(-1.39%)
Aug 15, 2017 22.54 22.55 22.05 22.35 5,756,310 -0.28(-1.24%)
Aug 14, 2017 22.72 22.87 22.59 22.63 3,844,679 -0.10(-0.44%)
Aug 11, 2017 22.75 22.98 22.67 22.73 3,554,090 -0.12(-0.53%)
Aug 10, 2017 23.31 23.41 22.78 22.85 8,313,315 -0.45(-1.93%)
Aug 09, 2017 23.60 23.71 23.08 23.30 9,922,888 -0.16(-0.68%)
Aug 08, 2017 23.80 23.93 23.32 23.46 5,009,934 -0.43(-1.80%)
Aug 07, 2017 24.31 24.47 23.85 23.89 5,762,223 -0.58(-2.37%)
Aug 04, 2017 24.48 24.67 24.33 24.47 5,328,522 +0.00(+0.00%)
Aug 03, 2017 24.61 24.91 24.29 24.47 7,688,392 -0.11(-0.45%)
Aug 02, 2017 24.44 24.77 24.12 24.58 4,149,649 +0.02(+0.08%)
Aug 01, 2017 24.68 24.83 24.25 24.56 5,488,855 -0.27(-1.09%)
Jul 31, 2017 24.99 25.12 24.48 24.83 6,354,945 -0.17(-0.68%)
Jul 28, 2017 24.87 25.74 24.81 25.00 9,912,737 -0.08(-0.32%)
Jul 27, 2017 25.00 25.11 24.59 25.08 8,193,003 +0.09(+0.36%)
Jul 26, 2017 25.15 25.32 24.62 24.99 7,309,896 +0.01(+0.04%)
Jul 25, 2017 24.85 25.26 24.77 24.98 7,077,021 +0.31(+1.26%)
Jul 24, 2017 25.22 25.28 24.50 24.67 6,238,377 -0.35(-1.40%)
Jul 21, 2017 25.72 25.81 24.96 25.02 7,490,602 -0.64(-2.49%)
Jul 20, 2017 26.35 26.37 25.50 25.66 7,582,105 -0.56(-2.14%)
Jul 19, 2017 25.19 26.30 25.16 26.22 7,583,880 +0.97(+3.84%)
Jul 18, 2017 25.62 25.67 25.05 25.25 3,215,936 -0.12(-0.47%)
Jul 17, 2017 25.38 25.62 25.29 25.37 3,945,172 -0.05(-0.20%)
Jul 14, 2017 25.48 25.07 25.42 6,982,933 +0.32(+1.27%)
Jul 13, 2017 24.58 25.11 24.48 25.10 5,767,281 +0.47(+1.91%)
Jul 12, 2017 25.10 25.14 24.42 24.63 6,139,982 -0.01(-0.04%)
Jul 11, 2017 24.36 24.83 24.13 24.64 8,073,121 +0.30(+1.23%)
Jul 10, 2017 23.92 24.49 23.80 24.34 4,461,788 +0.31(+1.29%)
Jul 07, 2017 24.10 24.18 23.63 24.03 6,081,872 -0.24(-0.99%)
Jul 06, 2017 25.03 25.07 24.21 24.27 7,685,880 -0.48(-1.94%)
Jul 05, 2017 25.40 25.49 24.57 24.75 8,123,425 -0.85(-3.32%)
Jul 03, 2017 25.02 25.78 24.91 25.60 4,230,523 +0.81(+3.27%)
Jun 30, 2017 24.82 25.02 24.57 24.79 7,467,894 +0.08(+0.32%)
Jun 29, 2017 24.69 25.13 24.58 24.71 5,866,709 +0.22(+0.90%)
Jun 28, 2017 24.25 24.85 24.24 24.49 7,839,078 +0.22(+0.91%)
Jun 27, 2017 24.47 24.73 24.26 24.27 7,731,221 -0.10(-0.41%)
Jun 26, 2017 24.38 24.61 24.20 24.37 4,360,711 +0.06(+0.25%)
Jun 23, 2017 24.24 24.39 24.09 24.31 6,011,598 +0.18(+0.75%)
Jun 22, 2017 24.23 24.48 24.01 24.13 5,974,600 -0.04(-0.17%)
Jun 21, 2017 24.83 24.84 23.90 24.17 8,896,031 -0.71(-2.85%)
Jun 20, 2017 24.89 24.98 24.39 24.88 5,986,744 -0.54(-2.12%)
Jun 19, 2017 25.59 25.67 25.30 25.42 4,499,110 -0.09(-0.35%)
Jun 16, 2017 25.26 25.54 25.06 25.51 4,617,123 +0.35(+1.39%)
Jun 15, 2017 25.28 25.58 25.05 25.16 6,122,548 -0.43(-1.68%)
Jun 14, 2017 26.36 26.42 25.28 25.59 11,839,602 -0.93(-3.51%)
Jun 13, 2017 26.03 26.61 25.96 26.52 6,039,695 +0.46(+1.77%)
Jun 12, 2017 26.23 26.59 25.95 26.06 8,094,110 +0.14(+0.54%)
Jun 09, 2017 25.21 26.26 25.12 25.92 12,571,568 +0.77(+3.06%)
Jun 08, 2017 25.12 25.41 25.07 25.15 4,862,137 -0.02(-0.08%)
Jun 07, 2017 26.12 26.25 25.00 25.17 12,257,740 -1.10(-4.19%)
Jun 06, 2017 25.86 26.39 25.67 26.27 8,192,074 +0.29(+1.12%)
Jun 05, 2017 25.75 26.10 25.72 25.98 3,984,351 +0.11(+0.43%)
Jun 02, 2017 25.99 26.00 25.52 25.87 11,311,342 -0.31(-1.18%)
Jun 01, 2017 26.02 26.47 25.81 26.18 10,131,791 +0.24(+0.93%)
May 31, 2017 25.60 26.02 25.42 25.94 7,445,728 +0.09(+0.35%)
May 30, 2017 26.15 26.23 25.80 25.85 4,870,473 -0.47(-1.79%)
May 26, 2017 26.28 26.42 26.06 26.32 6,185,686 +0.14(+0.53%)
May 25, 2017 27.42 27.79 26.11 26.18 15,211,217 -1.35(-4.90%)
May 24, 2017 27.76 27.97 27.34 27.53 4,421,024 -0.27(-0.97%)
May 23, 2017 27.85 27.87 27.49 27.80 4,565,730 -0.06(-0.22%)
May 22, 2017 28.20 28.26 27.71 27.86 6,688,260 -0.13(-0.46%)
May 19, 2017 27.58 28.12 27.50 27.99 7,507,701 +0.65(+2.38%)
May 18, 2017 26.79 27.53 26.79 27.34 6,198,119 +0.24(+0.89%)
May 17, 2017 27.47 27.47 27.03 27.10 10,383,190 -0.48(-1.74%)
May 16, 2017 27.82 27.84 27.34 27.58 7,063,754 -0.06(-0.22%)
May 15, 2017 27.80 27.97 27.44 27.64 5,471,054 +0.64(+2.37%)
May 12, 2017 27.55 27.58 26.94 27.00 3,781,912 -0.53(-1.93%)
May 11, 2017 28.05 28.14 27.49 27.53 6,266,441 -0.28(-1.01%)
May 10, 2017 27.51 28.05 27.51 27.81 6,484,547 +0.47(+1.72%)
May 09, 2017 27.58 27.65 27.10 27.34 4,832,455 -0.17(-0.62%)
May 08, 2017 27.61 27.79 27.35 27.51 6,071,515 -0.18(-0.65%)
May 05, 2017 26.81 27.70 26.68 27.69 8,513,017 +1.04(+3.90%)
May 04, 2017 27.06 27.11 26.35 26.65 13,719,952 -0.70(-2.56%)
May 03, 2017 27.28 27.45 27.05 27.35 8,833,927 +0.06(+0.22%)
May 02, 2017 27.66 27.78 27.11 27.29 6,220,049 -0.27(-0.98%)
May 01, 2017 27.86 27.94 27.53 27.56 4,612,425 -0.31(-1.11%)
Apr 28, 2017 28.37 28.45 27.87 27.87 3,707,701 -0.21(-0.75%)
Apr 27, 2017 28.43 28.52 27.48 28.08 8,975,448 -0.83(-2.87%)
Apr 26, 2017 28.69 29.38 28.58 28.91 4,683,300 +0.08(+0.28%)
Apr 25, 2017 28.71 28.90 28.55 28.83 4,265,799 +0.24(+0.84%)
Apr 24, 2017 28.75 28.85 28.54 28.59 3,651,648 +0.04(+0.14%)
Apr 21, 2017 28.71 28.76 28.34 28.55 5,584,910 -0.48(-1.65%)
Apr 20, 2017 29.14 29.30 28.99 29.03 5,473,982 +0.09(+0.31%)
Apr 19, 2017 29.85 29.90 28.87 28.94 6,418,642 -0.79(-2.66%)
Apr 18, 2017 29.68 30.04 29.52 29.73 4,302,052 -0.16(-0.54%)
Apr 17, 2017 29.83 30.00 29.67 29.89 3,881,246 +0.09(+0.30%)
Apr 13, 2017 30.56 30.73 29.78 29.80 5,863,264 -0.84(-2.74%)
Apr 12, 2017 31.18 31.41 30.55 30.64 4,373,048 -0.56(-1.79%)
Apr 11, 2017 31.26 31.28 30.68 31.20 5,667,185 -0.03(-0.10%)
Apr 10, 2017 31.00 31.33 30.89 31.23 3,027,488 +0.49(+1.59%)
Apr 07, 2017 31.04 31.11 30.69 30.74 3,285,103 -0.28(-0.90%)
Apr 06, 2017 30.83 31.08 30.70 31.02 4,093,375 +0.52(+1.70%)
Apr 05, 2017 31.13 31.54 30.50 30.50 5,749,760 -0.17(-0.55%)
Apr 04, 2017 30.66 30.70 30.33 30.67 2,971,486 +0.08(+0.26%)
Apr 03, 2017 30.88 31.03 30.37 30.59 5,360,612 -0.22(-0.71%)
Mar 31, 2017 30.62 30.94 30.54 30.81 3,682,126 +0.19(+0.62%)
Mar 30, 2017 30.98 31.04 30.57 30.62 4,482,557 -0.13(-0.42%)
Mar 29, 2017 30.22 30.81 30.02 30.75 7,616,190 +0.56(+1.85%)
Mar 28, 2017 29.74 30.29 29.58 30.19 6,526,802 +0.73(+2.48%)
Mar 27, 2017 29.40 29.57 29.17 29.46 5,750,413 -0.23(-0.77%)
Mar 24, 2017 29.90 30.26 29.64 29.69 3,619,386 -0.22(-0.74%)
Mar 23, 2017 29.89 30.17 29.71 29.91 3,635,745 -0.12(-0.40%)
Mar 22, 2017 29.87 30.25 29.75 30.03 7,309,133 -0.09(-0.30%)
Mar 21, 2017 30.55 30.70 29.99 30.12 4,801,986 -0.33(-1.09%)
Mar 20, 2017 30.39 30.50 30.03 30.45 3,715,953 -0.13(-0.42%)
Mar 17, 2017 30.87 30.99 30.57 30.58 4,066,432 -0.13(-0.42%)
Mar 16, 2017 31.06 31.14 30.53 30.71 4,274,596 -0.27(-0.87%)
Mar 15, 2017 30.37 31.10 30.14 30.98 11,378,805 +1.02(+3.40%)
Mar 14, 2017 29.97 30.05 29.35 29.96 6,776,218 -0.53(-1.74%)
Mar 13, 2017 30.42 30.60 30.27 30.49 2,899,185 +0.07(+0.23%)
Mar 10, 2017 30.52 30.69 30.16 30.42 4,955,200 +0.10(+0.33%)
Mar 09, 2017 30.27 30.42 29.72 30.32 9,143,961 -0.18(-0.59%)
Mar 08, 2017 31.28 31.54 30.41 30.50 9,370,636 -1.00(-3.17%)
Mar 07, 2017 32.08 32.15 31.45 31.50 3,295,576 -0.44(-1.38%)
Mar 06, 2017 31.89 31.94 31.58 31.94 2,143,246 -0.09(-0.28%)
Mar 03, 2017 32.36 32.61 31.97 32.03 2,881,274 -0.19(-0.59%)
Mar 02, 2017 32.62 32.87 32.22 32.22 3,883,443 -0.71(-2.16%)
Mar 01, 2017 32.41 33.12 32.40 32.93 4,482,810 +0.82(+2.55%)
Feb 28, 2017 32.36 32.45 32.00 32.11 5,854,292 -0.58(-1.77%)
Feb 27, 2017 32.11 32.93 31.98 32.69 4,527,309 +0.62(+1.93%)
Feb 24, 2017 32.11 32.28 31.87 32.07 8,067,221 -0.40(-1.23%)
Feb 23, 2017 32.74 32.94 32.18 32.47 5,851,478 +0.16(+0.50%)
Feb 22, 2017 32.49 32.60 32.24 32.31 4,765,065 -0.37(-1.13%)
Feb 21, 2017 32.73 32.94 32.67 32.68 3,644,444 +0.34(+1.05%)
Feb 17, 2017 32.34 32.34 32.34 0 -0.43(-1.31%)
Feb 16, 2017 33.31 33.36 32.66 32.77 3,117,423 -0.51(-1.53%)
Feb 15, 2017 33.53 33.62 33.13 33.28 2,816,466 -0.46(-1.36%)
Feb 14, 2017 33.29 33.74 33.12 33.74 3,864,942 +0.52(+1.57%)
Feb 13, 2017 33.02 33.35 32.95 33.22 3,856,667 +0.15(+0.45%)
Feb 10, 2017 33.16 33.40 33.02 33.07 4,385,394 +0.36(+1.10%)
Feb 09, 2017 32.45 32.95 32.60 32.71 4,771,090 +0.26(+0.80%)
Feb 08, 2017 32.32 32.50 31.59 32.45 6,621,777 -0.06(-0.18%)
Feb 07, 2017 32.72 32.97 32.25 32.51 6,192,710 -0.41(-1.25%)
Feb 06, 2017 33.55 33.61 32.84 32.92 2,609,984 -0.70(-2.08%)
Feb 03, 2017 33.23 33.81 33.14 33.62 3,665,638 +0.50(+1.51%)
Feb 02, 2017 33.61 33.61 32.91 33.12 4,676,744 -0.25(-0.75%)
Feb 01, 2017 33.56 33.68 32.96 33.37 3,238,945 +0.01(+0.03%)
Jan 31, 2017 33.12 33.36 32.78 33.36 3,983,505 +0.25(+0.76%)
Jan 30, 2017 33.90 33.96 32.83 33.11 6,101,622 -1.03(-3.02%)
Jan 27, 2017 34.32 34.49 34.00 34.14 7,432,259 -0.38(-1.10%)
Jan 26, 2017 35.01 35.04 34.43 34.52 3,862,164 -0.34(-0.98%)
Jan 25, 2017 34.29 34.89 34.28 34.86 3,752,716 +0.65(+1.90%)
Jan 24, 2017 33.88 34.34 33.59 34.21 3,582,582 +0.57(+1.69%)
Jan 23, 2017 34.04 34.20 33.31 33.64 6,174,938 -0.84(-2.44%)
Jan 20, 2017 34.49 34.67 34.35 34.48 5,045,560 +0.32(+0.94%)
Jan 19, 2017 34.31 34.41 34.05 34.16 3,641,804 -0.06(-0.18%)
Jan 18, 2017 33.99 34.40 33.87 34.22 5,112,372 -0.10(-0.29%)
Jan 17, 2017 34.06 34.38 33.89 34.32 8,758,178 +0.36(+1.06%)
Jan 13, 2017 33.96 33.96 33.96 0 -0.47(-1.37%)
Jan 12, 2017 35.08 35.20 34.25 34.43 5,317,711 -0.30(-0.86%)
Jan 11, 2017 34.44 34.86 34.18 34.73 4,676,124 +0.53(+1.55%)
Jan 10, 2017 34.74 34.74 34.09 34.20 6,814,341 -0.39(-1.13%)
Jan 09, 2017 34.66 34.86 34.45 34.59 7,054,945 -0.42(-1.20%)
Jan 06, 2017 34.68 35.12 34.45 35.01 5,515,513 +0.36(+1.04%)
Jan 05, 2017 34.67 34.94 34.44 34.65 5,438,622 +0.16(+0.46%)
Jan 04, 2017 34.08 34.68 34.06 34.49 3,729,936 +0.41(+1.20%)
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.