Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

47.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2002 8.715 8.715 8.379 8.458 260,682 -0.13(-1.56%)
Oct 30, 2002 8.408 8.636 8.408 8.592 594,610 +0.28(+3.39%)
Oct 29, 2002 8.366 8.366 8.177 8.311 832,545 -0.26(-3.05%)
Oct 28, 2002 8.529 8.718 8.485 8.573 552,300 -0.04(-0.41%)
Oct 25, 2002 8.579 8.667 8.557 8.608 72,790 -0.05(-0.61%)
Oct 24, 2002 8.902 8.902 8.634 8.660 213,368 -0.17(-1.97%)
Oct 23, 2002 8.573 8.834 8.573 8.834 49,588 +0.16(+1.80%)
Oct 22, 2002 8.814 8.814 8.551 8.678 350,760 -0.27(-3.05%)
Oct 21, 2002 8.880 8.997 8.806 8.951 198,355 +0.02(+0.20%)
Oct 18, 2002 8.858 8.968 8.825 8.933 408,083 +0.02(+0.17%)
Oct 17, 2002 8.946 8.946 8.806 8.918 224,741 +0.21(+2.45%)
Oct 16, 2002 8.891 8.907 8.667 8.704 103,272 -0.16(-1.76%)
Oct 15, 2002 8.814 8.860 8.740 8.860 75,065 +0.26(+2.99%)
Oct 14, 2002 8.463 8.621 8.434 8.603 161,959 +0.18(+2.14%)
Oct 11, 2002 8.397 8.467 8.296 8.423 93,263 +0.15(+1.86%)
Oct 10, 2002 8.100 8.278 7.999 8.269 51,408 +0.22(+2.79%)
Oct 09, 2002 8.089 8.212 8.034 8.045 318,459 -0.25(-3.02%)
Oct 08, 2002 8.331 8.353 8.104 8.296 144,671 -0.07(-0.87%)
Oct 07, 2002 8.441 8.555 8.368 8.368 143,761 -0.01(-0.08%)
Oct 04, 2002 8.605 8.610 8.282 8.375 95,537 -0.15(-1.75%)
Oct 03, 2002 8.507 8.667 8.436 8.524 64,601 +0.02(+0.21%)
Oct 02, 2002 8.529 8.775 8.502 8.507 79,160 -0.08(-0.95%)
Oct 01, 2002 8.353 8.608 8.320 8.588 64,146 +0.28(+3.36%)
Sep 30, 2002 8.309 8.309 8.111 8.309 60,962 -0.17(-1.97%)
Sep 27, 2002 8.605 8.733 8.419 8.476 49,588 -0.17(-1.93%)
Sep 26, 2002 8.397 8.671 8.375 8.643 186,981 +0.32(+3.86%)
Sep 25, 2002 8.243 8.333 8.058 8.322 300,717 +0.25(+3.16%)
Sep 24, 2002 8.188 8.223 8.067 8.067 363,954 -0.24(-2.86%)
Sep 23, 2002 8.298 8.379 8.225 8.304 47,314 +0.01(+0.08%)
Sep 20, 2002 8.405 8.405 8.282 8.298 53,683 -0.03(-0.37%)
Sep 19, 2002 8.388 8.518 8.265 8.329 61,872 -0.16(-1.89%)
Sep 18, 2002 8.577 8.581 8.364 8.489 227,926 +0.01(+0.13%)
Sep 17, 2002 8.682 8.682 8.478 8.478 55,957 -0.34(-3.84%)
Sep 16, 2002 8.704 8.825 8.671 8.816 120,559 +0.08(+0.91%)
Sep 13, 2002 8.594 8.773 8.594 8.737 116,920 +0.05(+0.63%)
Sep 12, 2002 8.880 8.898 8.652 8.682 76,885 -0.24(-2.73%)
Sep 11, 2002 9.021 9.067 8.913 8.926 89,623 +0.04(+0.45%)
Sep 10, 2002 8.748 8.955 8.748 8.887 156,045 +0.10(+1.10%)
Sep 09, 2002 8.781 8.825 8.660 8.790 151,495 +0.05(+0.63%)
Sep 06, 2002 8.836 8.836 8.698 8.735 212,003 +0.12(+1.43%)
Sep 05, 2002 8.518 8.691 8.507 8.612 111,915 -0.00(-0.05%)
Sep 04, 2002 8.573 8.680 8.361 8.616 194,715 -0.02(-0.20%)
Sep 03, 2002 8.726 8.792 8.573 8.634 170,148 -0.40(-4.38%)
Aug 30, 2002 8.876 9.148 8.876 9.030 38,215 +0.12(+1.31%)
Aug 29, 2002 8.909 8.995 8.847 8.913 51,408 -0.09(-1.03%)
Aug 28, 2002 9.107 9.131 8.944 9.006 454,942 -0.22(-2.41%)
Aug 27, 2002 9.452 9.463 9.195 9.228 96,902 -0.08(-0.85%)
Aug 26, 2002 9.164 9.307 9.098 9.307 77,795 +0.14(+1.56%)
Aug 23, 2002 9.269 9.269 9.126 9.164 66,876 -0.16(-1.74%)
Aug 22, 2002 9.012 9.344 9.012 9.326 57,777 +0.37(+4.10%)
Aug 21, 2002 9.028 9.063 8.836 8.959 97,812 -0.03(-0.32%)
Aug 20, 2002 9.188 9.188 8.871 8.988 97,812 -0.22(-2.41%)
Aug 16, 2002 9.232 9.254 9.102 9.210 268,416 -0.06(-0.62%)
Aug 15, 2002 9.199 9.271 9.089 9.267 489,518 +0.21(+2.36%)
Aug 14, 2002 8.902 9.056 8.704 9.054 229,746 +0.33(+3.78%)
Aug 13, 2002 8.792 8.931 8.715 8.724 315,730 -0.12(-1.39%)
Aug 12, 2002 8.759 8.902 8.660 8.847 170,148 +0.54(+6.45%)
Aug 07, 2002 8.353 8.355 8.091 8.311 17,742 +0.08(+1.02%)
Aug 06, 2002 8.089 8.337 8.089 8.227 231,565 +0.36(+4.55%)
Aug 05, 2002 8.254 8.309 7.863 7.869 89,168 -0.40(-4.79%)
Aug 02, 2002 8.419 8.419 8.133 8.265 422,641 -0.04(-0.45%)
Aug 01, 2002 8.704 8.748 8.302 8.302 344,846 -0.57(-6.39%)
Jul 31, 2002 8.623 8.869 8.555 8.869 1,091,862 +0.21(+2.39%)
Jul 30, 2002 8.698 8.746 8.570 8.663 307,996 -0.09(-1.03%)
Jul 29, 2002 8.507 8.753 8.438 8.753 71,426 +0.43(+5.20%)
Jul 26, 2002 8.221 8.320 8.109 8.320 65,056 +0.18(+2.24%)
Jul 25, 2002 8.188 8.309 7.955 8.137 66,876 -0.11(-1.31%)
Jul 24, 2002 7.528 8.245 7.528 8.245 135,118 +0.55(+7.11%)
Jul 23, 2002 7.913 8.001 7.649 7.698 84,619 -0.16(-2.10%)
Jul 22, 2002 8.397 8.397 7.783 7.863 84,619 -0.42(-5.12%)
Jul 19, 2002 8.748 8.748 8.287 8.287 129,203 -0.71(-7.91%)
Jul 17, 2002 9.100 9.135 8.922 8.999 53,683 -0.15(-1.68%)
Jul 12, 2002 9.254 9.285 9.052 9.153 51,408 -0.07(-0.74%)
Jul 11, 2002 9.342 9.467 9.177 9.221 487,698 -0.26(-2.76%)
Jul 10, 2002 9.799 9.799 9.441 9.483 237,935 -0.32(-3.27%)
Jul 09, 2002 9.856 9.935 9.803 9.803 19,562 -0.10(-1.04%)
Jul 08, 2002 9.891 10.00 9.880 9.907 17,287 -0.08(-0.77%)
Jul 05, 2002 9.858 9.984 9.858 9.984 29,116 +0.15(+1.57%)
Jul 04, 2002 9.869 9.869 9.694 9.830 58,232 +0.00(+0.00%)
Jul 03, 2002 9.869 9.869 9.694 9.830 58,232 -0.01(-0.07%)
Jul 02, 2002 10.03 10.08 9.814 9.836 46,404 -0.18(-1.76%)
Jul 01, 2002 10.06 10.12 10.01 10.01 46,404 -0.12(-1.17%)
Jun 28, 2002 10.05 10.15 10.05 10.13 15,922 +0.15(+1.47%)
Jun 27, 2002 9.979 10.02 9.869 9.984 24,566 +0.02(+0.24%)
Jun 26, 2002 9.869 9.959 9.839 9.959 54,593 -0.04(-0.42%)
Jun 25, 2002 10.18 10.22 9.992 10.00 40,034 +0.05(+0.49%)
Jun 21, 2002 10.09 10.12 10.09 9.953 21,837 -0.15(-1.44%)
Jun 20, 2002 10.13 10.18 10.06 10.10 15,922 +0.01(+0.07%)
Jun 19, 2002 10.19 10.23 10.05 10.09 25,021 -0.07(-0.73%)
Jun 18, 2002 10.26 10.26 10.12 10.17 23,657 -0.09(-0.84%)
Jun 17, 2002 10.11 10.25 10.07 10.25 21,837 +0.25(+2.50%)
Jun 14, 2002 9.880 10.00 9.759 10.00 50,953 +0.05(+0.51%)
Jun 12, 2002 9.942 10.01 9.878 9.951 69,151 +0.13(+1.30%)
Jun 11, 2002 10.07 10.07 9.823 9.823 54,138 -0.17(-1.74%)
Jun 10, 2002 10.11 10.14 9.959 9.997 62,327 -0.17(-1.66%)
Jun 07, 2002 10.02 10.17 9.997 10.17 27,751 +0.15(+1.51%)
Jun 06, 2002 10.28 10.28 9.957 10.01 67,331 -0.09(-0.91%)
Jun 05, 2002 10.07 10.13 9.986 10.11 33,210 -0.32(-3.10%)
May 31, 2002 10.41 10.58 10.40 10.43 28,206 -0.18(-1.68%)
May 28, 2002 10.71 10.71 10.60 10.61 34,120 -0.10(-0.96%)
May 27, 2002 10.83 10.83 10.67 10.71 20,927 +0.00(+0.00%)
May 24, 2002 10.83 10.83 10.67 10.71 20,927 -0.14(-1.28%)
May 23, 2002 10.79 10.85 10.71 10.85 41,399 +0.12(+1.09%)
May 22, 2002 10.55 10.75 10.54 10.73 52,318 +0.17(+1.58%)
May 21, 2002 10.68 10.75 10.57 10.57 44,129 -0.07(-0.68%)
May 20, 2002 10.56 10.68 10.56 10.64 97,812 -0.02(-0.14%)
May 17, 2002 10.74 10.74 10.58 10.65 40,034 -0.09(-0.88%)
May 16, 2002 10.70 10.80 10.70 10.75 54,593 +0.12(+1.14%)
May 15, 2002 10.79 10.79 10.63 10.63 66,876 -0.27(-2.46%)
May 14, 2002 10.93 10.93 10.84 10.90 50,953 +0.04(+0.41%)
May 13, 2002 10.54 10.85 10.54 10.85 58,232 +0.21(+1.96%)
May 10, 2002 10.68 10.71 10.59 10.64 27,296 -0.03(-0.25%)
May 09, 2002 10.70 10.77 10.62 10.67 37,305 -0.11(-1.06%)
May 08, 2002 10.56 10.78 10.54 10.78 43,674 +0.27(+2.55%)
May 07, 2002 10.53 10.57 10.45 10.52 100,087 -0.06(-0.56%)
May 06, 2002 10.78 10.78 10.54 10.57 149,221 -0.38(-3.49%)
May 03, 2002 10.95 11.02 10.87 10.96 136,482 +0.09(+0.81%)
May 02, 2002 10.87 10.89 10.78 10.87 35,940 +0.02(+0.14%)
May 01, 2002 10.68 10.86 10.64 10.85 40,944 +0.15(+1.40%)
Apr 30, 2002 10.74 10.80 10.70 10.70 25,021 +0.02(+0.14%)
Apr 29, 2002 10.70 10.76 10.61 10.69 34,120 -0.05(-0.47%)
Apr 26, 2002 10.83 10.83 10.63 10.74 16,377 -0.05(-0.51%)
Apr 25, 2002 10.70 10.85 10.68 10.79 42,309 +0.06(+0.55%)
Apr 24, 2002 10.79 10.85 10.72 10.74 43,219 -0.20(-1.81%)
Apr 23, 2002 10.74 10.96 10.72 10.93 68,241 +0.07(+0.67%)
Apr 22, 2002 11.00 11.04 10.86 10.86 35,940 -0.15(-1.38%)
Apr 19, 2002 10.92 11.03 10.85 11.01 109,186 +0.05(+0.48%)
Apr 18, 2002 10.98 11.03 10.88 10.96 28,661 +0.07(+0.69%)
Apr 17, 2002 10.91 10.98 10.85 10.88 53,683 +0.13(+1.23%)
Apr 16, 2002 10.69 10.85 10.65 10.75 124,199 +0.15(+1.37%)
Apr 15, 2002 10.59 10.69 10.59 10.61 96,447 +0.20(+1.96%)
Apr 12, 2002 10.55 10.58 10.36 10.40 136,027 -0.35(-3.21%)
Apr 11, 2002 10.84 10.91 10.74 10.75 88,258 -0.15(-1.35%)
Apr 10, 2002 10.75 10.90 10.74 10.90 41,399 +0.12(+1.14%)
Apr 09, 2002 10.81 10.81 10.70 10.77 87,349 -0.18(-1.63%)
Apr 08, 2002 11.02 11.05 10.84 10.95 330,743 +0.21(+1.96%)
Apr 05, 2002 10.88 10.92 10.71 10.74 125,564 -0.17(-1.55%)
Apr 04, 2002 11.17 11.17 10.83 10.91 94,173 -0.15(-1.33%)
Apr 03, 2002 11.23 11.23 11.04 11.06 126,929 -0.25(-2.20%)
Apr 02, 2002 11.17 11.34 11.17 11.30 161,504 +0.10(+0.90%)
Apr 01, 2002 11.21 11.23 11.14 11.20 97,812 +0.04(+0.32%)
Mar 29, 2002 11.14 11.25 11.09 11.17 206,089 +0.00(+0.00%)
Mar 28, 2002 11.14 11.25 11.09 11.17 206,089 -0.02(-0.18%)
Mar 27, 2002 11.08 11.19 11.06 11.19 116,920 +0.27(+2.46%)
Mar 26, 2002 10.93 10.99 10.88 10.92 81,889 +0.01(+0.12%)
Mar 25, 2002 10.93 11.02 10.87 10.91 45,494 -0.07(-0.60%)
Mar 22, 2002 11.07 11.07 10.92 10.97 99,177 -0.21(-1.89%)
Mar 21, 2002 11.13 11.19 11.00 11.18 80,979 +0.08(+0.75%)
Mar 20, 2002 11.11 11.23 11.08 11.10 84,619 -0.12(-1.06%)
Mar 19, 2002 11.18 11.23 11.12 11.22 818,897 +0.07(+0.67%)
Mar 18, 2002 11.06 11.16 11.04 11.14 95,992 +0.11(+0.98%)
Mar 15, 2002 10.96 11.08 10.96 11.04 39,580 +0.15(+1.39%)
Mar 14, 2002 10.94 10.94 10.81 10.88 50,953 -0.09(-0.86%)
Mar 13, 2002 11.13 11.14 10.93 10.98 175,152 -0.08(-0.74%)
Mar 12, 2002 10.86 11.06 10.86 11.06 63,691 +0.11(+0.96%)
Mar 11, 2002 10.86 10.99 10.86 10.96 125,564 +0.15(+1.36%)
Mar 08, 2002 10.95 10.95 10.76 10.81 74,610 -0.12(-1.13%)
Mar 07, 2002 10.95 10.99 10.82 10.93 158,320 +0.05(+0.46%)
Mar 06, 2002 10.67 10.91 10.64 10.88 130,568 +0.20(+1.85%)
Mar 05, 2002 10.63 10.71 10.59 10.68 282,974 +0.09(+0.81%)
Mar 04, 2002 10.51 10.65 10.50 10.60 166,964 +0.14(+1.30%)
Mar 01, 2002 10.34 10.46 10.33 10.46 91,443 +0.12(+1.17%)
Feb 28, 2002 10.36 10.43 10.33 10.34 135,572 +0.01(+0.11%)
Feb 27, 2002 10.34 10.42 10.25 10.33 12,874,881 -0.04(-0.38%)
Feb 26, 2002 10.33 10.37 10.23 10.37 272,055 +0.02(+0.17%)
Feb 25, 2002 10.25 10.38 10.23 10.35 124,199 +0.17(+1.71%)
Feb 22, 2002 9.968 10.22 9.968 10.18 173,788 +0.26(+2.64%)
Feb 21, 2002 9.858 10.06 9.858 9.916 39,125 +0.07(+0.76%)
Feb 20, 2002 9.819 9.841 9.696 9.841 78,250 -0.00(-0.02%)
Feb 19, 2002 9.850 9.933 9.781 9.843 31,391 -0.07(-0.71%)
Feb 18, 2002 10.00 10.00 9.876 9.913 64,146 +0.00(+0.00%)
Feb 15, 2002 10.00 10.00 9.876 9.913 64,146 +0.04(+0.40%)
Feb 14, 2002 9.858 9.979 9.858 9.874 41,399 -0.00(-0.04%)
Feb 13, 2002 9.726 9.878 9.694 9.878 41,399 +0.11(+1.15%)
Feb 12, 2002 9.781 9.887 9.766 9.766 18,197 -0.13(-1.33%)
Feb 11, 2002 9.661 9.898 9.597 9.898 39,580 +0.25(+2.60%)
Feb 08, 2002 9.639 9.687 9.614 9.647 10,463 -0.02(-0.23%)
Feb 07, 2002 9.661 9.702 9.601 9.669 24,566 -0.10(-0.99%)
Feb 06, 2002 9.694 9.821 9.694 9.766 36,850 +0.15(+1.51%)
Feb 05, 2002 9.737 9.737 9.621 9.621 43,674 -0.10(-1.00%)
Feb 04, 2002 9.935 9.935 9.716 9.718 46,404 -0.30(-2.96%)
Feb 01, 2002 9.946 10.03 9.872 10.01 56,412 +0.10(+1.02%)
Jan 31, 2002 9.797 9.948 9.797 9.913 23,657 +0.12(+1.19%)
Jan 30, 2002 9.584 9.797 9.496 9.797 50,953 +0.06(+0.65%)
Jan 29, 2002 9.935 9.935 9.667 9.733 100,542 -0.30(-2.98%)
Jan 28, 2002 10.14 10.14 9.995 10.03 24,566 -0.14(-1.38%)
Jan 25, 2002 10.13 10.19 10.10 10.17 48,223 +0.09(+0.85%)
Jan 24, 2002 9.913 10.09 9.913 10.09 85,074 +0.13(+1.26%)
Jan 23, 2002 9.779 9.975 9.779 9.962 46,859 +0.29(+3.00%)
Jan 22, 2002 9.803 9.858 9.672 9.672 92,353 -0.11(-1.12%)
Jan 21, 2002 9.880 9.880 9.766 9.781 75,975 +0.00(+0.00%)
Jan 18, 2002 9.880 9.880 9.766 9.781 75,975 -0.07(-0.74%)
Jan 17, 2002 9.902 9.902 9.803 9.854 32,755 -0.03(-0.27%)
Jan 16, 2002 9.946 9.946 9.841 9.880 65,056 -0.20(-2.01%)
Jan 15, 2002 9.946 10.11 9.946 10.08 68,241 +0.18(+1.78%)
Jan 14, 2002 9.891 9.968 9.850 9.907 87,349 -0.07(-0.73%)
Jan 11, 2002 10.16 10.16 9.959 9.979 1,091,862 -0.22(-2.16%)
Jan 10, 2002 10.24 10.24 10.12 10.20 93,263 -0.29(-2.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.