Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Energy Ishares ETF (NY: IYE )

46.21 -0.45 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.572 8.652 8.553 8.627 116,010 +0.04(+0.51%)
Apr 29, 2003 8.660 8.700 8.531 8.583 69,606 -0.13(-1.49%)
Apr 28, 2003 8.660 8.784 8.649 8.713 163,779 +0.04(+0.48%)
Apr 25, 2003 8.748 8.748 8.605 8.671 35,030 -0.10(-1.15%)
Apr 24, 2003 8.768 8.830 8.720 8.773 38,670 -0.03(-0.35%)
Apr 23, 2003 8.803 8.847 8.707 8.803 96,902 -0.02(-0.25%)
Apr 22, 2003 8.638 8.836 8.638 8.825 97,357 +0.12(+1.34%)
Apr 21, 2003 8.649 8.715 8.649 8.709 51,863 +0.04(+0.46%)
Apr 17, 2003 8.507 8.669 8.507 8.669 130,568 +0.14(+1.65%)
Apr 16, 2003 8.656 8.656 8.518 8.529 60,052 -0.06(-0.67%)
Apr 15, 2003 8.572 8.627 8.551 8.586 275,240 -0.05(-0.53%)
Apr 14, 2003 8.588 8.652 8.542 8.632 38,215 +0.05(+0.56%)
Apr 11, 2003 8.583 8.605 8.520 8.583 36,850 -0.05(-0.64%)
Apr 10, 2003 8.551 8.638 8.542 8.638 55,503 +0.09(+1.00%)
Apr 09, 2003 8.572 8.654 8.509 8.553 131,933 -0.01(-0.10%)
Apr 08, 2003 8.594 8.594 8.504 8.562 254,313 -0.05(-0.64%)
Apr 07, 2003 8.726 8.790 8.616 8.616 154,680 -0.09(-0.99%)
Apr 04, 2003 8.671 8.722 8.463 8.702 204,269 +0.08(+0.97%)
Apr 03, 2003 8.751 8.814 8.619 8.619 182,887 -0.18(-2.10%)
Apr 02, 2003 8.836 8.836 8.737 8.803 117,375 -0.01(-0.10%)
Apr 01, 2003 8.715 8.834 8.702 8.812 114,190 +0.10(+1.16%)
Mar 31, 2003 8.770 8.770 8.663 8.711 68,241 -0.12(-1.37%)
Mar 28, 2003 8.781 8.838 8.773 8.832 57,322 +0.08(+0.88%)
Mar 27, 2003 8.627 8.814 8.621 8.755 114,190 +0.09(+1.09%)
Mar 26, 2003 8.737 8.737 8.643 8.660 179,702 -0.04(-0.51%)
Mar 25, 2003 8.689 8.777 8.630 8.704 161,504 +0.09(+1.02%)
Mar 24, 2003 8.682 8.766 8.551 8.616 82,799 -0.12(-1.38%)
Mar 21, 2003 8.808 8.808 8.687 8.737 198,810 -0.05(-0.53%)
Mar 20, 2003 8.726 8.823 8.625 8.784 122,834 +0.06(+0.68%)
Mar 19, 2003 8.693 8.724 8.663 8.724 120,560 +0.02(+0.23%)
Mar 18, 2003 8.572 8.704 8.476 8.704 303,902 +0.14(+1.59%)
Mar 17, 2003 8.474 8.599 8.474 8.568 84,619 +0.10(+1.19%)
Mar 14, 2003 8.427 8.533 8.397 8.467 64,147 -0.00(-0.03%)
Mar 13, 2003 8.485 8.524 8.412 8.469 42,764 +0.07(+0.86%)
Mar 12, 2003 8.408 8.410 8.287 8.397 56,867 -0.18(-2.13%)
Mar 11, 2003 8.685 8.685 8.579 8.579 69,151 -0.06(-0.74%)
Mar 10, 2003 8.704 8.759 8.625 8.643 173,333 -0.12(-1.38%)
Mar 07, 2003 8.660 8.799 8.641 8.764 70,971 +0.00(+0.00%)
Mar 06, 2003 8.781 8.792 8.729 8.764 48,678 +0.00(+0.00%)
Mar 05, 2003 8.700 8.786 8.691 8.764 105,091 +0.05(+0.53%)
Mar 04, 2003 8.704 8.757 8.685 8.718 117,375 +0.02(+0.28%)
Mar 03, 2003 8.748 8.784 8.693 8.693 124,199 +0.03(+0.38%)
Feb 28, 2003 8.689 8.757 8.660 8.660 29,116 +0.03(+0.31%)
Feb 27, 2003 8.726 8.764 8.634 8.634 38,670 -0.09(-1.06%)
Feb 26, 2003 8.682 8.770 8.658 8.726 45,949 +0.01(+0.15%)
Feb 25, 2003 8.720 8.832 8.625 8.713 136,483 -0.01(-0.10%)
Feb 24, 2003 8.638 8.779 8.638 8.722 206,999 +0.06(+0.66%)
Feb 21, 2003 8.564 8.682 8.559 8.665 168,329 +0.15(+1.81%)
Feb 20, 2003 8.572 8.579 8.478 8.511 65,966 +0.03(+0.34%)
Feb 19, 2003 8.529 8.529 8.476 8.482 27,751 -0.05(-0.54%)
Feb 18, 2003 8.441 8.529 8.399 8.529 58,687 +0.13(+1.57%)
Feb 14, 2003 8.304 8.397 8.252 8.397 30,936 +0.13(+1.54%)
Feb 13, 2003 8.320 8.364 8.190 8.269 108,731 -0.04(-0.48%)
Feb 12, 2003 8.463 8.515 8.289 8.309 120,560 -0.15(-1.82%)
Feb 11, 2003 8.553 8.603 8.423 8.463 98,267 -0.07(-0.77%)
Feb 10, 2003 8.482 8.529 8.410 8.529 35,940 +0.13(+1.54%)
Feb 07, 2003 8.529 8.529 8.381 8.399 129,203 -0.11(-1.34%)
Feb 06, 2003 8.551 8.551 8.414 8.513 40,035 -0.02(-0.21%)
Feb 05, 2003 8.682 8.682 8.518 8.531 70,061 -0.11(-1.25%)
Feb 04, 2003 8.452 8.647 8.430 8.638 429,011 +0.11(+1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.