Skip to main content

Vaneck Oil Services ETF (NY: OIH )

274.57 +2.01 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 209.59 209.97 205.57 208.25 828,331 -4.78(-2.24%)
Jan 30, 2020 209.39 213.41 206.91 213.02 452,266 +1.72(+0.81%)
Jan 29, 2020 215.70 218.37 211.11 211.30 419,236 -2.68(-1.25%)
Jan 28, 2020 213.22 215.12 210.54 213.98 566,834 +2.48(+1.17%)
Jan 27, 2020 214.17 217.04 211.50 211.50 782,091 -10.89(-4.90%)
Jan 24, 2020 227.16 227.35 219.52 222.38 712,777 -6.11(-2.68%)
Jan 23, 2020 229.07 230.22 224.49 228.50 528,571 -3.25(-1.40%)
Jan 22, 2020 234.42 234.42 230.41 231.75 514,227 -2.87(-1.22%)
Jan 21, 2020 240.34 240.34 234.23 234.61 521,377 -7.45(-3.08%)
Jan 17, 2020 247.03 247.70 241.49 242.06 532,203 -2.48(-1.02%)
Jan 16, 2020 243.21 246.84 243.21 244.55 417,449 +2.29(+0.95%)
Jan 15, 2020 245.12 246.27 241.30 242.25 587,294 -5.35(-2.16%)
Jan 14, 2020 245.50 247.70 242.45 247.60 453,040 +0.57(+0.23%)
Jan 13, 2020 247.79 248.56 244.16 247.03 426,327 -2.29(-0.92%)
Jan 10, 2020 249.32 250.66 247.22 249.32 393,242 -1.72(-0.68%)
Jan 09, 2020 248.75 252.19 244.36 251.04 496,205 +2.29(+0.92%)
Jan 08, 2020 256.20 256.20 247.13 248.75 807,158 -8.41(-3.27%)
Jan 07, 2020 261.93 261.93 252.57 257.16 627,521 -5.73(-2.18%)
Jan 06, 2020 260.60 263.27 257.35 262.89 630,095 +4.78(+1.85%)
Jan 03, 2020 260.40 261.17 254.86 258.11 560,426 +3.63(+1.43%)
Jan 02, 2020 255.63 256.20 250.85 254.48 447,279 +1.34(+0.53%)
Dec 31, 2019 252.57 254.48 249.83 253.15 536,454 -3.44(-1.34%)
Dec 30, 2019 256.20 261.74 256.01 256.58 470,240 +2.48(+0.98%)
Dec 27, 2019 256.39 257.54 253.34 254.10 404,338 -2.48(-0.97%)
Dec 26, 2019 257.73 259.64 255.44 256.58 267,405 -0.19(-0.07%)
Dec 24, 2019 256.39 260.40 256.11 256.77 209,633 -0.38(-0.15%)
Dec 23, 2019 249.51 257.54 248.56 257.16 493,831 +114.63(+80.43%)
Dec 20, 2019 144.24 144.56 141.83 142.53 1,228,363 -1.07(-0.75%)
Dec 19, 2019 142.20 144.13 142.20 143.60 1,331,102 +1.40(+0.98%)
Dec 18, 2019 140.59 142.96 139.74 142.20 820,937 +1.29(+0.91%)
Dec 17, 2019 140.70 141.77 140.11 140.91 993,075 +0.64(+0.46%)
Dec 16, 2019 139.95 142.20 139.63 140.27 751,031 +2.04(+1.48%)
Dec 13, 2019 140.06 141.02 137.83 138.23 1,146,153 -1.29(-0.92%)
Dec 12, 2019 135.98 140.27 135.44 139.52 1,624,761 +4.29(+3.17%)
Dec 11, 2019 132.87 135.23 132.76 135.23 883,696 +2.36(+1.78%)
Dec 10, 2019 132.65 134.58 131.79 132.87 769,910 +0.32(+0.24%)
Dec 09, 2019 131.90 133.72 131.15 132.54 759,643 +0.11(+0.08%)
Dec 06, 2019 127.82 132.54 127.61 132.44 1,242,032 +5.37(+4.22%)
Dec 05, 2019 128.68 129.43 126.43 127.07 802,141 -1.07(-0.84%)
Dec 04, 2019 124.50 129.65 124.39 128.14 1,098,763 +5.37(+4.37%)
Dec 03, 2019 124.50 124.71 121.81 122.78 974,538 -3.22(-2.56%)
Dec 02, 2019 126.64 128.04 125.14 126.00 767,413 +0.54(+0.43%)
Nov 29, 2019 126.75 126.75 124.33 125.46 402,932 -2.47(-1.93%)
Nov 27, 2019 125.89 128.20 125.46 127.93 646,336 +2.68(+2.14%)
Nov 26, 2019 128.79 128.79 124.92 125.25 708,954 -3.54(-2.75%)
Nov 25, 2019 125.14 128.79 124.17 128.79 945,254 +3.11(+2.48%)
Nov 22, 2019 125.03 126.69 124.28 125.68 736,895 +0.54(+0.43%)
Nov 21, 2019 123.64 125.25 122.07 125.14 670,263 +2.47(+2.01%)
Nov 20, 2019 120.74 124.82 119.56 122.67 1,090,588 +1.93(+1.60%)
Nov 19, 2019 121.60 122.08 119.56 120.74 759,993 -1.61(-1.32%)
Nov 18, 2019 124.28 124.60 121.28 122.35 769,576 -3.22(-2.56%)
Nov 15, 2019 123.96 126.21 123.74 125.57 543,581 +2.58(+2.09%)
Nov 14, 2019 124.71 125.78 122.78 122.99 728,101 -0.97(-0.78%)
Nov 13, 2019 126.53 126.64 123.58 123.96 794,231 -3.33(-2.61%)
Nov 12, 2019 129.65 130.88 126.53 127.28 741,979 -1.72(-1.33%)
Nov 11, 2019 127.82 129.59 126.32 129.00 800,916 -0.86(-0.66%)
Nov 08, 2019 127.61 129.86 125.73 129.86 731,407 +0.86(+0.67%)
Nov 07, 2019 129.75 132.28 128.25 129.00 931,329 +1.82(+1.43%)
Nov 06, 2019 130.40 131.58 126.32 127.18 1,113,151 -3.76(-2.87%)
Nov 05, 2019 132.22 133.51 130.40 130.93 1,211,976 -1.07(-0.81%)
Nov 04, 2019 127.82 132.33 127.82 132.01 1,453,309 +6.33(+5.04%)
Nov 01, 2019 121.17 125.89 120.63 125.68 1,109,768 +6.23(+5.21%)
Oct 31, 2019 120.95 121.38 118.27 119.45 1,183,355 -1.93(-1.59%)
Oct 30, 2019 127.82 127.82 120.69 121.38 1,152,365 -5.69(-4.48%)
Oct 29, 2019 123.64 128.57 123.15 127.07 1,175,574 +1.61(+1.28%)
Oct 28, 2019 127.07 128.36 124.92 125.46 999,248 -0.86(-0.68%)
Oct 25, 2019 124.60 126.75 123.74 126.32 943,690 +1.40(+1.12%)
Oct 24, 2019 127.72 127.72 122.99 124.92 881,311 -2.79(-2.19%)
Oct 23, 2019 124.92 129.00 123.21 127.72 970,873 +1.29(+1.02%)
Oct 22, 2019 124.39 127.82 122.56 126.43 1,008,416 +2.90(+2.35%)
Oct 21, 2019 118.91 124.28 118.91 123.53 979,042 +4.40(+3.69%)
Oct 18, 2019 121.17 123.53 119.13 119.13 651,592 -1.50(-1.25%)
Oct 17, 2019 122.35 122.89 120.20 120.63 714,621 -0.97(-0.79%)
Oct 16, 2019 122.78 124.76 121.44 121.60 897,871 -1.50(-1.22%)
Oct 15, 2019 122.78 125.68 121.81 123.10 1,017,922 +0.54(+0.44%)
Oct 14, 2019 121.17 123.21 118.91 122.56 654,092 -1.07(-0.87%)
Oct 11, 2019 119.56 124.82 119.56 123.64 1,288,639 +5.26(+4.44%)
Oct 10, 2019 117.52 118.77 116.98 118.38 762,022 +2.04(+1.75%)
Oct 09, 2019 117.84 117.95 115.43 116.34 646,965 +0.21(+0.18%)
Oct 08, 2019 117.09 118.48 116.12 116.12 740,170 -2.47(-2.08%)
Oct 07, 2019 120.31 122.24 118.48 118.59 830,913 -1.18(-0.99%)
Oct 04, 2019 121.38 122.03 118.70 119.77 628,195 -1.18(-0.98%)
Oct 03, 2019 118.06 120.95 116.88 120.95 1,151,708 +2.04(+1.71%)
Oct 02, 2019 120.42 122.35 118.35 118.91 1,032,955 -2.36(-1.95%)
Oct 01, 2019 127.39 127.98 120.95 121.28 1,045,169 -4.83(-3.83%)
Sep 30, 2019 126.64 126.96 124.82 126.11 620,046 -1.07(-0.84%)
Sep 27, 2019 126.96 129.97 126.11 127.18 914,042 -1.50(-1.17%)
Sep 26, 2019 130.50 130.50 127.50 128.68 881,196 -2.90(-2.20%)
Sep 25, 2019 128.90 132.12 128.76 131.58 700,542 +0.00(+0.00%)
Sep 24, 2019 137.80 137.80 130.72 131.58 1,050,414 -7.08(-5.11%)
Sep 23, 2019 136.30 139.20 135.76 138.66 605,671 +1.07(+0.78%)
Sep 20, 2019 138.77 140.16 136.62 137.59 1,034,267 -0.75(-0.54%)
Sep 19, 2019 141.45 141.99 137.80 138.34 720,286 -1.50(-1.07%)
Sep 18, 2019 142.63 144.24 137.80 139.84 955,015 -4.29(-2.98%)
Sep 17, 2019 150.36 151.00 142.96 144.13 1,925,690 -7.84(-5.16%)
Sep 16, 2019 149.61 153.26 148.00 151.97 2,795,229 +12.02(+8.59%)
Sep 13, 2019 140.49 142.63 137.91 139.95 637,531 +0.97(+0.70%)
Sep 12, 2019 137.70 139.41 133.94 138.98 1,698,368 -2.15(-1.52%)
Sep 11, 2019 141.34 144.08 138.78 141.13 1,733,817 +0.22(+0.15%)
Sep 10, 2019 140.49 144.35 139.84 140.91 1,709,930 +1.82(+1.31%)
Sep 09, 2019 132.54 139.09 131.79 139.09 1,056,050 +8.26(+6.32%)
Sep 06, 2019 129.97 132.22 126.86 130.83 733,345 +0.22(+0.16%)
Sep 05, 2019 126.86 131.90 126.32 130.61 1,048,876 +5.26(+4.19%)
Sep 04, 2019 124.17 126.32 122.89 125.35 834,415 +3.65(+3.00%)
Sep 03, 2019 120.31 122.08 118.59 121.70 760,513 -1.39(-1.13%)
Aug 30, 2019 124.39 126.11 121.92 123.10 672,528 -0.54(-0.43%)
Aug 29, 2019 121.81 124.92 121.49 123.64 639,720 +3.11(+2.58%)
Aug 28, 2019 118.16 122.24 116.45 120.52 766,925 +3.11(+2.65%)
Aug 27, 2019 119.67 120.09 116.77 117.41 576,860 -0.75(-0.64%)
Aug 26, 2019 119.67 120.63 117.63 118.16 676,585 +0.54(+0.46%)
Aug 23, 2019 121.28 123.42 117.30 117.63 875,355 -5.90(-4.78%)
Aug 22, 2019 125.03 127.18 123.53 123.53 641,844 -0.86(-0.69%)
Aug 21, 2019 126.43 127.28 124.17 124.39 564,131 +0.00(+0.00%)
Aug 20, 2019 125.25 125.68 122.62 124.39 550,788 -2.04(-1.61%)
Aug 19, 2019 123.96 126.86 123.96 126.43 886,740 +4.83(+3.97%)
Aug 16, 2019 117.41 121.60 117.20 121.60 731,416 +4.72(+4.04%)
Aug 15, 2019 118.70 119.13 115.48 116.88 959,977 -2.25(-1.89%)
Aug 14, 2019 124.07 124.07 118.48 119.13 1,107,482 -7.83(-6.17%)
Aug 13, 2019 125.68 131.69 124.82 126.96 1,029,718 +0.54(+0.42%)
Aug 12, 2019 127.61 127.61 124.71 126.43 627,305 -1.39(-1.09%)
Aug 09, 2019 132.01 132.01 126.75 127.82 921,626 -3.97(-3.01%)
Aug 08, 2019 131.69 132.01 128.68 131.79 987,699 +1.50(+1.15%)
Aug 07, 2019 129.43 131.47 126.32 130.29 1,429,211 -2.36(-1.78%)
Aug 06, 2019 135.66 137.05 129.32 132.65 1,021,245 -2.04(-1.51%)
Aug 05, 2019 134.69 136.19 132.65 134.69 1,071,694 -4.62(-3.31%)
Aug 02, 2019 146.07 146.07 138.23 139.31 1,149,648 -6.12(-4.21%)
Aug 01, 2019 152.51 152.51 143.49 145.42 1,595,684 -9.34(-6.03%)
Jul 31, 2019 153.04 158.41 152.83 154.76 992,930 +1.29(+0.84%)
Jul 30, 2019 144.35 153.47 142.53 153.47 1,116,563 +6.12(+4.15%)
Jul 29, 2019 151.86 152.08 146.18 147.35 899,032 -4.83(-3.17%)
Jul 26, 2019 152.18 153.31 150.57 152.18 647,995 +0.00(+0.00%)
Jul 25, 2019 157.98 158.19 151.11 152.18 695,529 -5.05(-3.21%)
Jul 24, 2019 156.37 159.48 156.05 157.23 700,575 +0.75(+0.48%)
Jul 23, 2019 155.19 157.23 154.12 156.48 691,045 +2.04(+1.32%)
Jul 22, 2019 151.65 155.94 151.65 154.44 978,172 +3.54(+2.35%)
Jul 19, 2019 149.50 150.90 146.93 150.90 1,073,420 +1.93(+1.30%)
Jul 18, 2019 149.82 149.82 146.60 148.97 907,291 -0.86(-0.57%)
Jul 17, 2019 154.87 155.19 149.82 149.82 886,819 -4.72(-3.06%)
Jul 16, 2019 157.01 159.27 154.33 154.55 668,388 -2.58(-1.64%)
Jul 15, 2019 161.09 161.52 156.96 157.12 802,644 -3.65(-2.27%)
Jul 12, 2019 161.31 162.70 160.23 160.77 444,870 -0.22(-0.13%)
Jul 11, 2019 162.16 162.24 159.27 160.99 667,071 -0.97(-0.60%)
Jul 10, 2019 158.73 162.06 158.09 161.95 1,226,122 +5.47(+3.50%)
Jul 09, 2019 156.48 156.91 154.44 156.48 544,346 -0.64(-0.41%)
Jul 08, 2019 156.48 159.43 155.30 157.12 645,551 +0.21(+0.14%)
Jul 05, 2019 154.44 156.91 153.90 156.91 535,102 +1.50(+0.97%)
Jul 03, 2019 155.73 155.94 153.58 155.40 364,450 +0.43(+0.28%)
Jul 02, 2019 159.05 159.38 154.01 154.97 1,042,104 -5.15(-3.22%)
Jul 01, 2019 162.59 163.88 159.59 160.13 1,340,058 +1.07(+0.67%)
Jun 28, 2019 156.37 159.24 155.94 159.05 909,299 +3.22(+2.07%)
Jun 27, 2019 156.69 157.76 155.19 155.83 683,257 -0.75(-0.48%)
Jun 26, 2019 154.97 159.00 154.33 156.59 879,644 +3.76(+2.46%)
Jun 25, 2019 152.40 154.12 150.40 152.83 687,247 +0.11(+0.07%)
Jun 24, 2019 155.62 156.26 152.40 152.72 660,766 -2.47(-1.59%)
Jun 21, 2019 154.87 157.34 153.63 155.19 702,820 +0.75(+0.49%)
Jun 20, 2019 151.97 155.40 151.97 154.44 1,383,935 +6.12(+4.12%)
Jun 19, 2019 148.21 149.50 146.28 148.32 983,709 +0.22(+0.15%)
Jun 18, 2019 146.17 149.50 145.53 148.11 1,288,016 +3.22(+2.22%)
Jun 17, 2019 141.34 145.96 140.59 144.89 973,566 +3.54(+2.51%)
Jun 14, 2019 145.53 145.53 140.70 141.34 931,112 -4.62(-3.16%)
Jun 13, 2019 144.99 145.96 142.42 145.96 1,201,202 +5.26(+3.74%)
Jun 12, 2019 145.85 146.28 140.59 140.70 1,008,013 -6.98(-4.72%)
Jun 11, 2019 147.68 149.50 146.50 147.68 814,714 +1.82(+1.25%)
Jun 10, 2019 146.60 149.18 145.53 145.85 635,564 +0.21(+0.15%)
Jun 07, 2019 144.99 147.25 142.74 145.64 858,220 +1.50(+1.04%)
Jun 06, 2019 143.28 145.48 141.67 144.13 746,108 +1.29(+0.90%)
Jun 05, 2019 146.50 147.14 140.70 142.85 665,991 -3.54(-2.42%)
Jun 04, 2019 145.75 147.78 144.78 146.39 544,632 +2.58(+1.79%)
Jun 03, 2019 141.88 145.10 140.91 143.81 882,691 +3.43(+2.45%)
May 31, 2019 141.13 142.31 139.63 140.38 851,064 -3.86(-2.68%)
May 30, 2019 147.35 148.86 143.49 144.24 995,304 -2.79(-1.90%)
May 29, 2019 144.89 147.68 143.49 147.03 847,258 -0.22(-0.15%)
May 28, 2019 148.86 148.86 146.17 147.25 634,965 -0.97(-0.65%)
May 24, 2019 152.61 153.15 147.78 148.21 628,875 -2.15(-1.43%)
May 23, 2019 154.55 154.55 148.75 150.36 1,401,934 -7.83(-4.95%)
May 22, 2019 162.16 162.59 156.91 158.19 749,387 -5.69(-3.47%)
May 21, 2019 162.38 165.17 161.74 163.88 501,955 +2.15(+1.33%)
May 20, 2019 161.63 162.59 160.66 161.74 416,548 -0.22(-0.13%)
May 17, 2019 165.81 166.78 161.95 161.95 419,871 -5.37(-3.21%)
May 16, 2019 167.00 168.60 166.30 167.32 523,119 +1.29(+0.78%)
May 15, 2019 162.49 166.57 161.52 166.03 529,417 +1.40(+0.85%)
May 14, 2019 161.31 166.03 160.99 164.63 630,087 +5.37(+3.37%)
May 13, 2019 164.31 164.31 157.76 159.27 1,145,966 -6.98(-4.20%)
May 10, 2019 168.50 168.50 163.56 166.24 695,608 -2.47(-1.46%)
May 09, 2019 168.07 169.46 165.33 168.71 608,309 -0.97(-0.57%)
May 08, 2019 170.86 172.25 169.03 169.68 556,475 -0.97(-0.57%)
May 07, 2019 173.00 173.00 168.82 170.64 608,667 -4.40(-2.51%)
May 06, 2019 172.04 176.12 171.77 175.04 659,660 -0.32(-0.18%)
May 03, 2019 173.65 176.49 173.63 175.37 482,672 +3.33(+1.93%)
May 02, 2019 171.82 173.11 168.93 172.04 944,740 -1.18(-0.68%)
May 01, 2019 178.59 180.30 173.11 173.22 1,106,510 -5.69(-3.18%)
Apr 30, 2019 185.99 185.99 178.64 178.91 1,188,023 -5.80(-3.14%)
Apr 29, 2019 185.78 186.85 184.49 184.70 421,268 -0.97(-0.52%)
Apr 26, 2019 184.92 186.85 182.02 185.67 1,081,834 -0.75(-0.40%)
Apr 25, 2019 191.36 191.57 186.21 186.42 817,640 -4.72(-2.47%)
Apr 24, 2019 198.55 198.55 191.03 191.14 752,230 -8.05(-4.04%)
Apr 23, 2019 198.55 200.48 197.15 199.19 658,076 +0.64(+0.32%)
Apr 22, 2019 196.08 199.09 193.83 198.55 885,174 +5.26(+2.72%)
Apr 18, 2019 197.05 198.87 192.78 193.29 778,982 -2.58(-1.32%)
Apr 17, 2019 197.37 198.68 195.11 195.87 643,495 -0.54(-0.27%)
Apr 16, 2019 193.50 197.26 192.65 196.40 563,021 +4.29(+2.23%)
Apr 15, 2019 192.22 193.72 190.18 192.11 522,474 -0.64(-0.33%)
Apr 12, 2019 195.22 196.83 192.43 192.75 698,869 -0.11(-0.06%)
Apr 11, 2019 192.65 195.24 190.82 192.86 767,560 -0.54(-0.28%)
Apr 10, 2019 193.18 195.06 192.43 193.40 619,397 +1.29(+0.67%)
Apr 09, 2019 193.50 193.93 190.93 192.11 668,424 -2.68(-1.38%)
Apr 08, 2019 193.83 196.40 193.18 194.79 710,837 +1.72(+0.89%)
Apr 05, 2019 189.53 193.83 189.10 193.07 854,921 +4.51(+2.39%)
Apr 04, 2019 186.10 188.78 184.17 188.57 605,546 +2.36(+1.27%)
Apr 03, 2019 190.18 191.40 185.24 186.21 851,317 -2.79(-1.48%)
Apr 02, 2019 190.82 192.88 188.57 189.00 751,595 -1.50(-0.79%)
Apr 01, 2019 186.63 190.77 185.78 190.50 794,505 +5.58(+3.02%)
Mar 29, 2019 187.82 188.46 183.09 184.92 664,292 -0.32(-0.17%)
Mar 28, 2019 181.48 185.56 180.73 185.24 584,240 +2.90(+1.59%)
Mar 27, 2019 183.52 184.92 180.30 182.34 645,077 -1.50(-0.82%)
Mar 26, 2019 183.95 187.01 182.53 183.84 645,604 +2.36(+1.30%)
Mar 25, 2019 180.41 182.13 178.05 181.48 580,602 -0.43(-0.24%)
Mar 22, 2019 188.35 189.53 181.32 181.91 1,008,737 -8.59(-4.51%)
Mar 21, 2019 189.96 191.20 188.25 190.50 925,481 +0.00(+0.00%)
Mar 20, 2019 186.85 192.43 186.21 190.50 508,969 +3.22(+1.72%)
Mar 19, 2019 189.75 191.47 186.31 187.28 461,486 -0.86(-0.46%)
Mar 18, 2019 183.09 188.89 183.09 188.14 490,672 +5.80(+3.18%)
Mar 15, 2019 183.41 184.92 181.86 182.34 654,573 -1.39(-0.76%)
Mar 14, 2019 183.52 185.56 183.20 183.74 447,025 +0.54(+0.29%)
Mar 13, 2019 182.13 183.84 181.59 183.20 435,339 +2.90(+1.61%)
Mar 12, 2019 178.16 181.41 177.84 180.30 476,501 +2.90(+1.63%)
Mar 11, 2019 174.40 178.37 173.92 177.41 423,446 +4.94(+2.86%)
Mar 08, 2019 172.90 173.76 170.32 172.47 712,939 -4.29(-2.43%)
Mar 07, 2019 180.30 180.41 175.90 176.76 960,913 -3.33(-1.85%)
Mar 06, 2019 185.03 185.03 179.66 180.09 858,284 -5.90(-3.17%)
Mar 05, 2019 187.82 188.14 184.49 185.99 524,550 -1.61(-0.86%)
Mar 04, 2019 188.46 189.85 185.13 187.60 627,797 +0.64(+0.34%)
Mar 01, 2019 184.49 187.39 183.95 186.96 612,979 +3.43(+1.87%)
Feb 28, 2019 186.21 186.21 179.98 183.52 508,827 -2.58(-1.38%)
Feb 27, 2019 185.99 188.67 184.81 186.10 521,727 +0.97(+0.52%)
Feb 26, 2019 187.17 189.21 185.03 185.13 286,461 -2.04(-1.09%)
Feb 25, 2019 184.60 188.67 183.63 187.17 326,684 +1.50(+0.81%)
Feb 22, 2019 188.67 188.89 184.81 185.67 384,240 -1.18(-0.63%)
Feb 21, 2019 191.03 191.25 185.88 186.85 472,430 -5.15(-2.68%)
Feb 20, 2019 189.85 193.83 189.75 192.00 975,538 +2.04(+1.07%)
Feb 19, 2019 187.28 191.25 187.28 189.96 1,245,975 +1.50(+0.80%)
Feb 15, 2019 186.10 188.67 185.24 188.46 429,524 +4.51(+2.45%)
Feb 14, 2019 182.13 185.46 181.70 183.95 419,584 +0.97(+0.53%)
Feb 13, 2019 182.45 185.88 181.91 182.99 583,683 +0.32(+0.18%)
Feb 12, 2019 182.34 184.92 182.13 182.66 580,118 +2.79(+1.55%)
Feb 11, 2019 175.90 180.30 175.26 179.87 656,410 +2.90(+1.64%)
Feb 08, 2019 179.01 179.66 174.72 176.98 579,436 -2.79(-1.55%)
Feb 07, 2019 185.88 187.17 176.65 179.77 858,394 -7.51(-4.01%)
Feb 06, 2019 186.53 188.25 185.88 187.28 402,851 -0.11(-0.06%)
Feb 05, 2019 186.63 188.57 185.78 187.39 887,471 +0.54(+0.29%)
Feb 04, 2019 182.99 187.06 182.77 186.85 478,614 +2.04(+1.10%)
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.