Quantcast

Dow Jones U.S. Energy Sector Index Historical Stock Prices

(ETF)
IYE 
$41.32
*  
0.15
0.36%
Get IYE Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading IYE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.46 41.56 41.19 41.32 348,183
07/20/2018 41.45 41.56 41.19 41.32 350,112
07/19/2018 41.33 41.64 41.31 41.47 374,841
07/18/2018 41.22 41.53 40.78 41.44 451,961
07/17/2018 41.46 41.64 41.18 41.42 338,543
07/16/2018 41.64 41.84 41.2036 41.57 448,158
07/13/2018 41.94 42.35 41.85 42.1 419,597
07/12/2018 42.03 42.11 41.57 41.88 577,060
07/11/2018 42.37 42.61 41.53 41.8 572,767
07/10/2018 42.76 43.1 42.62 42.74 542,509
07/09/2018 42.05 42.51 42.02 42.44 399,708
07/06/2018 41.24 41.93 41.21 41.81 370,952
07/05/2018 41.82 41.9 41.38 41.5 576,997
07/03/2018 41.67 42.18 41.43 41.6 768,279
07/02/2018 41.6 41.6 41.0366 41.24 1,707,929
06/29/2018 41.75 42.35 41.75 41.94 729,687
06/28/2018 41.79 41.89 41.33 41.65 544,010
06/27/2018 41.44 42.23 41.44 41.72 1,094,364
06/26/2018 40.67 41.29 40.54 41.17 619,908
06/25/2018 41.6 41.64 40.57 40.76 990,632
06/22/2018 41.68 42.13 41.68 41.73 778,870
06/21/2018 41.31 41.3252 40.63 40.75 800,361
06/20/2018 41.6 41.6752 41.23 41.6 366,174
06/19/2018 40.9 41.49 40.82 41.34 668,771
06/18/2018 40.82 41.6943 40.82 41.42 1,344,478
06/15/2018 41.7 41.7 40.89 40.92 857,154
06/14/2018 42.11 42.21 41.8 41.84 378,231
06/13/2018 42.01 42.21 41.785 41.96 494,418
06/12/2018 42.41 42.57 42.02 42.12 429,941
06/11/2018 42.24 42.64 42.13 42.41 417,885
06/08/2018 42.46 42.5 41.98 42.28 490,840
06/07/2018 41.93 42.58 41.93 42.36 425,274
06/06/2018 41.63 41.81 41.33 41.68 490,877
06/05/2018 41.48 41.84 41.345 41.5 455,272
06/04/2018 42.21 42.46 41.49 41.6 618,637
06/01/2018 42.07 42.34 41.795 42.03 523,874
05/31/2018 41.9 42.41 41.8 41.88 649,243
05/30/2018 41.25 42.38 41.22 42.25 917,460
05/29/2018 40.7 41.17 40.57 40.93 901,072
05/25/2018 41.41 41.41 40.6 41 911,761
05/24/2018 42.38 42.4 41.95 42.1 545,773
05/23/2018 42.56 42.85 42.23 42.82 699,508
05/22/2018 43.47 43.75 42.72 42.85 491,702
05/21/2018 43.2 43.46 43.04 43.43 202,361
05/18/2018 43.18 43.29 42.95 43 408,915
05/17/2018 42.68 43.39 42.68 43.34 501,652
05/16/2018 42.41 42.69 42.23 42.68 270,682
05/15/2018 42.36 42.55 42.13 42.47 547,876
05/14/2018 42.29 42.609 42.29 42.47 390,320
05/11/2018 42.22 42.4 42.06 42.15 209,362
05/10/2018 42.06 42.21 41.81 42.14 218,696
05/09/2018 41.55 42.28 41.55 41.84 443,672
05/08/2018 40.62 41.03 39.94 41.03 1,780,397
05/07/2018 40.88 41.5216 40.58 40.65 394,403
05/04/2018 40.2 40.69 40.06 40.55 333,341
05/03/2018 40.21 40.37 39.8 40.28 614,887
05/02/2018 40.06 40.75 40.06 40.42 266,763
05/01/2018 40.26 40.26 39.75 40.23 290,880
04/30/2018 40.47 40.92 40.44 40.5 266,043
04/27/2018 40.55 40.69 40.34 40.49 341,771
04/26/2018 40.49 40.97 40.39 40.96 472,622
04/25/2018 39.98 40.41 39.651 40.37 291,983
04/24/2018 40.6 40.85 39.815 40.01 471,512
04/23/2018 40.15 40.48 39.89 40.46 830,192
04/20/2018 40.3 40.35 39.99 40.22 1,370,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio