Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.80 29.97 28.70 28.91 0 -0.41(-1.39%)
Jan 29, 2009 29.76 29.96 29.17 29.31 70,955,448 -1.07(-3.53%)
Jan 28, 2009 30.09 30.61 29.58 30.38 63,796,264 +0.81(+2.73%)
Jan 27, 2009 29.39 29.84 29.05 29.58 63,041,704 +0.05(+0.17%)
Jan 26, 2009 29.20 30.28 29.06 29.53 70,057,392 +0.54(+1.85%)
Jan 23, 2009 27.49 29.39 27.32 28.99 71,794,272 +0.82(+2.91%)
Jan 22, 2009 28.31 28.76 27.57 28.17 86,957,352 -0.79(-2.74%)
Jan 21, 2009 27.53 29.05 27.37 28.97 68,803,040 +1.82(+6.72%)
Jan 20, 2009 28.18 28.87 27.08 27.14 72,915,528 -1.53(-5.33%)
Jan 16, 2009 28.96 29.18 27.99 28.67 0 +0.23(+0.80%)
Jan 15, 2009 28.04 28.50 27.11 28.44 71,597,560 +0.35(+1.25%)
Jan 14, 2009 29.03 29.06 27.82 28.09 65,918,520 -1.41(-4.78%)
Jan 13, 2009 28.83 29.65 28.76 29.50 75,912,424 +0.72(+2.50%)
Jan 12, 2009 29.55 29.61 28.63 28.78 55,906,240 -1.18(-3.95%)
Jan 09, 2009 30.99 31.02 29.85 29.96 64,859,516 -1.04(-3.36%)
Jan 08, 2009 30.45 31.06 30.29 31.01 54,009,400 +0.39(+1.29%)
Jan 07, 2009 31.48 31.48 30.31 30.61 63,653,916 -1.36(-4.24%)
Jan 06, 2009 32.10 32.77 31.77 31.97 78,526,624 +0.34(+1.09%)
Jan 05, 2009 30.83 32.15 30.75 31.62 77,338,608 +0.73(+2.35%)
Jan 02, 2009 29.69 31.22 29.62 30.89 0 +1.47(+4.98%)
Jan 01, 2009 29.04 29.82 28.80 29.43 0 +0.00(+0.00%)
Dec 31, 2008 29.04 29.82 28.80 29.43 38,006,224 +0.31(+1.06%)
Dec 30, 2008 28.50 29.17 28.25 29.12 26,709,366 +0.69(+2.43%)
Dec 29, 2008 28.49 28.63 28.07 28.43 23,791,092 +0.61(+2.19%)
Dec 26, 2008 27.69 28.00 27.45 27.82 9,386,755 +0.37(+1.35%)
Dec 24, 2008 27.33 27.57 27.12 27.45 10,291,716 -0.10(-0.38%)
Dec 23, 2008 27.69 28.02 27.20 27.56 45,448,376 +0.06(+0.22%)
Dec 22, 2008 28.52 28.62 27.06 27.49 51,624,440 -0.84(-2.98%)
Dec 19, 2008 28.43 29.21 28.25 28.34 70,999,576 -0.19(-0.67%)
Dec 18, 2008 30.19 30.28 28.21 28.53 81,029,880 -1.76(-5.82%)
Dec 17, 2008 30.43 31.14 30.14 30.29 67,133,920 -0.20(-0.65%)
Dec 16, 2008 30.05 30.75 29.69 30.49 66,419,672 +0.92(+3.10%)
Dec 15, 2008 30.33 30.61 29.05 29.57 57,849,904 -0.17(-0.58%)
Dec 12, 2008 28.97 30.02 28.68 29.74 66,105,660 -0.30(-0.98%)
Dec 11, 2008 30.43 31.29 29.68 30.04 66,576,572 -0.14(-0.47%)
Dec 10, 2008 29.26 30.42 29.24 30.18 67,301,512 +1.48(+5.17%)
Dec 09, 2008 28.36 29.49 28.20 28.70 69,804,736 +0.28(+1.00%)
Dec 08, 2008 28.31 29.07 28.04 28.41 79,844,136 +1.21(+4.44%)
Dec 05, 2008 26.10 27.25 24.97 27.20 85,212,864 +0.55(+2.08%)
Dec 04, 2008 28.15 28.50 26.12 26.65 79,706,072 -1.98(-6.93%)
Dec 03, 2008 27.72 28.73 27.47 28.63 77,913,296 +0.02(+0.06%)
Dec 02, 2008 28.39 28.71 27.56 28.62 61,363,192 +0.94(+3.38%)
Dec 01, 2008 29.72 29.72 27.65 27.68 60,486,000 -3.30(-10.64%)
Nov 28, 2008 31.09 31.17 30.30 30.98 25,947,482 -0.51(-1.60%)
Nov 26, 2008 29.48 31.70 29.23 31.48 63,894,400 +1.67(+5.60%)
Nov 25, 2008 29.70 30.09 28.83 29.81 75,641,368 +0.47(+1.60%)
Nov 24, 2008 28.10 30.23 27.61 29.34 90,081,936 +1.98(+7.23%)
Nov 21, 2008 25.43 27.69 24.96 27.36 122,337,448 +2.75(+11.16%)
Nov 20, 2008 27.29 27.53 24.53 24.62 107,330,872 -3.47(-12.37%)
Nov 19, 2008 29.55 30.11 27.98 28.09 79,769,904 -1.53(-5.18%)
Nov 18, 2008 29.00 29.88 28.29 29.63 85,063,584 +0.81(+2.80%)
Nov 17, 2008 29.13 30.16 28.75 28.82 72,402,096 -0.61(-2.07%)
Nov 14, 2008 29.88 31.11 28.88 29.43 90,253,080 -1.28(-4.15%)
Nov 13, 2008 27.94 30.80 26.50 30.70 103,875,472 +3.23(+11.75%)
Nov 12, 2008 29.08 29.29 27.41 27.48 64,222,700 -2.45(-8.19%)
Nov 11, 2008 30.11 30.53 29.26 29.93 59,824,208 -0.89(-2.88%)
Nov 10, 2008 31.62 31.98 30.20 30.81 66,045,008 +0.10(+0.34%)
Nov 07, 2008 29.71 30.76 29.46 30.71 54,498,044 +1.45(+4.95%)
Nov 06, 2008 30.89 31.18 28.95 29.26 84,845,648 -1.94(-6.22%)
Nov 05, 2008 31.82 32.84 31.06 31.20 69,218,008 -1.51(-4.61%)
Nov 04, 2008 31.39 32.84 31.38 32.71 55,108,144 +1.89(+6.12%)
Nov 03, 2008 31.17 31.57 30.12 30.83 50,368,316 -0.84(-2.65%)
Oct 31, 2008 30.48 32.42 30.11 31.66 77,909,584 +0.58(+1.86%)
Oct 30, 2008 30.43 31.18 29.18 31.09 85,561,976 +1.56(+5.28%)
Oct 29, 2008 29.25 31.09 29.01 29.53 103,573,592 +0.52(+1.78%)
Oct 28, 2008 26.78 29.01 25.30 29.01 102,204,080 +3.73(+14.74%)
Oct 27, 2008 26.61 28.02 25.12 25.28 75,644,880 -1.61(-5.98%)
Oct 24, 2008 25.42 28.04 25.38 26.89 88,169,056 -1.56(-5.48%)
Oct 23, 2008 27.43 28.84 26.07 28.45 141,731,552 +1.34(+4.95%)
Oct 22, 2008 28.95 28.95 26.13 27.11 100,803,576 -3.20(-10.57%)
Oct 21, 2008 30.67 31.45 29.50 30.31 71,253,968 -1.23(-3.91%)
Oct 20, 2008 29.40 31.54 29.34 31.54 73,050,064 +3.24(+11.45%)
Oct 17, 2008 27.43 30.59 26.87 28.30 102,801,200 +0.61(+2.20%)
Oct 16, 2008 26.97 28.39 24.80 27.69 125,667,144 +1.08(+4.05%)
Oct 15, 2008 29.69 30.09 25.85 26.61 97,043,888 -4.63(-14.81%)
Oct 14, 2008 32.48 35.08 29.80 31.24 101,818,016 -0.18(-0.59%)
Oct 13, 2008 27.93 31.81 27.36 31.42 81,951,504 +4.69(+17.53%)
Oct 10, 2008 26.48 28.18 23.93 26.74 151,585,536 -1.66(-5.84%)
Oct 09, 2008 32.80 33.29 28.39 28.39 89,704,584 -3.64(-11.37%)
Oct 08, 2008 31.00 33.67 30.29 32.03 113,399,816 -0.04(-0.12%)
Oct 07, 2008 34.83 35.29 31.75 32.07 77,959,976 -1.78(-5.26%)
Oct 06, 2008 34.35 34.46 31.41 33.85 112,888,328 -1.89(-5.27%)
Oct 03, 2008 36.04 43.07 35.42 35.74 0 -0.35(-0.97%)
Oct 02, 2008 37.76 37.84 35.50 36.09 76,287,600 -2.27(-5.91%)
Oct 01, 2008 38.63 39.08 36.96 38.36 75,668,176 -0.77(-1.97%)
Sep 30, 2008 38.15 39.61 37.84 39.13 53,892,436 +1.81(+4.85%)
Sep 29, 2008 40.65 40.65 36.43 37.31 71,726,296 -4.39(-10.53%)
Sep 26, 2008 41.64 42.19 40.67 41.71 0 -1.01(-2.37%)
Sep 25, 2008 41.84 43.09 41.83 42.72 44,995,812 +0.80(+1.91%)
Sep 24, 2008 42.32 42.53 41.66 41.92 48,023,828 +0.12(+0.28%)
Sep 23, 2008 43.23 43.80 41.71 41.80 52,257,256 -1.52(-3.50%)
Sep 22, 2008 43.96 44.71 43.14 43.31 55,620,016 -0.58(-1.32%)
Sep 19, 2008 43.96 48.11 42.14 43.89 0 +2.89(+7.05%)
Sep 18, 2008 41.26 41.67 39.19 41.00 102,678,968 -0.52(-1.25%)
Sep 17, 2008 40.31 41.65 39.28 41.52 107,789,624 +0.75(+1.84%)
Sep 16, 2008 38.20 40.77 37.62 40.77 99,351,672 +1.33(+3.37%)
Sep 15, 2008 40.43 41.40 39.23 39.44 88,380,248 -3.02(-7.12%)
Sep 12, 2008 41.13 42.50 41.12 42.46 86,650,152 +1.28(+3.11%)
Sep 11, 2008 40.05 41.24 39.24 41.18 84,345,288 +0.80(+1.98%)
Sep 10, 2008 39.51 40.83 39.25 40.38 98,006,520 +1.24(+3.16%)
Sep 09, 2008 41.47 41.47 39.02 39.14 105,572,352 -2.62(-6.28%)
Sep 08, 2008 43.16 43.30 41.41 41.77 81,510,512 -0.38(-0.91%)
Sep 05, 2008 42.56 42.59 41.16 42.15 0 -0.26(-0.62%)
Sep 04, 2008 43.31 43.75 41.81 42.42 87,729,848 -0.89(-2.06%)
Sep 03, 2008 43.26 44.08 42.67 43.31 81,446,520 -0.22(-0.51%)
Sep 02, 2008 44.42 44.47 43.52 43.53 81,904,032 -2.46(-5.35%)
Aug 29, 2008 46.76 46.81 45.80 45.99 36,333,400 -0.34(-0.74%)
Aug 28, 2008 47.29 47.38 45.65 46.33 46,132,744 -0.60(-1.29%)
Aug 27, 2008 46.86 47.23 46.57 46.94 39,049,520 +0.75(+1.61%)
Aug 26, 2008 45.87 46.57 45.66 46.19 43,754,996 +0.74(+1.63%)
Aug 25, 2008 46.09 46.42 45.20 45.45 36,347,308 -0.52(-1.13%)
Aug 22, 2008 46.62 46.72 45.56 45.97 40,538,652 -1.05(-2.24%)
Aug 21, 2008 46.49 47.26 46.15 47.02 53,847,972 +1.23(+2.68%)
Aug 20, 2008 45.11 46.05 44.58 45.80 75,851,872 +1.26(+2.82%)
Aug 19, 2008 43.07 44.66 43.04 44.54 71,805,032 +1.45(+3.37%)
Aug 18, 2008 44.34 44.41 42.11 43.09 52,056,664 -0.53(-1.21%)
Aug 15, 2008 44.26 44.28 43.22 43.62 0 -0.87(-1.95%)
Aug 14, 2008 44.97 45.19 43.96 44.48 58,720,644 -0.79(-1.76%)
Aug 13, 2008 43.60 45.29 43.60 45.28 71,629,320 +1.69(+3.89%)
Aug 12, 2008 44.10 44.26 43.51 43.59 50,367,700 -0.12(-0.28%)
Aug 11, 2008 44.16 44.36 42.91 43.71 54,177,168 -0.15(-0.34%)
Aug 08, 2008 43.92 44.16 42.95 43.86 61,108,908 -0.62(-1.40%)
Aug 07, 2008 45.44 45.57 44.27 44.48 54,708,852 -0.47(-1.04%)
Aug 06, 2008 44.04 45.04 43.92 44.95 62,537,772 +0.94(+2.14%)
Aug 05, 2008 43.39 44.22 43.02 44.00 71,270,416 +0.27(+0.62%)
Aug 04, 2008 45.90 45.93 43.30 43.73 78,205,984 -2.16(-4.70%)
Aug 01, 2008 45.87 47.05 45.69 45.89 48,322,516 +0.02(+0.04%)
Jul 31, 2008 47.18 47.24 45.45 45.87 53,843,644 -1.85(-3.89%)
Jul 30, 2008 45.13 47.80 44.81 47.73 72,124,920 +2.51(+5.54%)
Jul 29, 2008 45.28 45.59 44.53 45.22 47,047,888 -0.39(-0.85%)
Jul 28, 2008 45.82 46.55 45.50 45.61 39,026,380 +0.01(+0.03%)
Jul 25, 2008 45.25 46.33 45.12 45.59 60,377,756 +0.31(+0.69%)
Jul 24, 2008 45.69 46.09 44.26 45.28 85,163,624 -0.29(-0.64%)
Jul 23, 2008 47.14 47.51 45.21 45.57 90,320,616 -1.63(-3.46%)
Jul 22, 2008 48.21 48.58 47.02 47.20 79,386,664 -1.56(-3.20%)
Jul 21, 2008 47.74 48.76 47.12 48.76 55,326,676 +1.49(+3.15%)
Jul 18, 2008 46.83 47.85 46.57 47.27 64,296,616 +0.63(+1.36%)
Jul 17, 2008 47.80 48.30 45.62 46.63 86,837,072 -0.98(-2.06%)
Jul 16, 2008 48.48 48.65 46.77 47.61 80,126,624 -0.99(-2.03%)
Jul 15, 2008 50.53 50.73 48.47 48.60 52,965,852 -2.31(-4.54%)
Jul 14, 2008 50.52 51.30 50.07 50.91 35,054,716 +0.35(+0.68%)
Jul 11, 2008 50.82 51.11 49.54 50.57 55,155,944 -0.15(-0.30%)
Jul 10, 2008 49.38 50.84 48.62 50.72 61,060,796 +1.53(+3.11%)
Jul 09, 2008 50.64 51.25 49.03 49.19 52,479,072 -1.03(-2.06%)
Jul 08, 2008 50.52 50.65 49.05 50.23 81,010,112 -0.84(-1.65%)
Jul 07, 2008 51.92 52.77 50.55 51.07 64,151,588 -1.23(-2.36%)
Jul 04, 2008 53.15 53.41 51.50 52.30 52,902,824 +0.00(+0.00%)
Jul 03, 2008 53.15 53.41 51.50 52.30 52,902,824 -0.81(-1.53%)
Jul 02, 2008 54.93 55.54 52.69 53.12 59,569,424 -1.69(-3.09%)
Jul 01, 2008 54.32 54.85 53.76 54.81 51,856,888 +0.30(+0.55%)
Jun 30, 2008 54.24 54.83 54.06 54.51 48,560,880 +0.80(+1.49%)
Jun 27, 2008 53.37 54.00 53.23 53.71 38,093,876 +0.43(+0.80%)
Jun 26, 2008 53.84 54.09 52.49 53.28 52,068,924 -0.39(-0.72%)
Jun 25, 2008 54.05 54.34 52.41 53.67 64,984,520 -0.30(-0.55%)
Jun 24, 2008 54.48 54.57 53.84 53.97 53,790,940 -0.83(-1.52%)
Jun 23, 2008 52.76 54.92 52.74 54.80 53,375,668 +1.97(+3.73%)
Jun 20, 2008 53.72 53.89 52.49 52.83 53,123,136 -0.54(-1.02%)
Jun 19, 2008 55.04 55.20 53.33 53.37 65,661,268 -1.21(-2.21%)
Jun 18, 2008 54.30 54.74 53.78 54.58 34,942,128 +0.11(+0.20%)
Jun 17, 2008 53.33 54.61 53.33 54.47 32,743,914 +0.92(+1.73%)
Jun 16, 2008 53.66 53.95 53.41 53.54 26,364,802 +0.19(+0.36%)
Jun 13, 2008 52.57 53.50 52.40 53.35 26,938,898 +0.55(+1.05%)
Jun 12, 2008 53.17 53.26 52.57 52.80 57,281,384 -0.77(-1.44%)
Jun 11, 2008 53.70 54.10 53.03 53.57 50,258,308 +0.26(+0.50%)
Jun 10, 2008 53.54 54.47 52.51 53.30 45,442,424 -1.25(-2.29%)
Jun 09, 2008 53.35 54.79 53.35 54.55 43,478,300 +1.57(+2.97%)
Jun 06, 2008 54.40 55.27 52.96 52.98 76,009,440 -1.07(-1.98%)
Jun 05, 2008 51.84 54.05 51.83 54.05 56,673,644 +2.62(+5.10%)
Jun 04, 2008 52.06 52.64 51.39 51.43 51,335,448 -0.80(-1.53%)
Jun 03, 2008 53.04 53.75 52.12 52.23 63,053,120 -1.08(-2.03%)
Jun 02, 2008 52.72 53.81 52.67 53.31 41,087,308 +0.39(+0.75%)
May 30, 2008 52.84 53.22 52.59 52.92 43,480,564 +0.44(+0.83%)
May 29, 2008 53.36 53.66 52.44 52.48 58,342,492 -1.43(-2.65%)
May 28, 2008 52.51 53.92 52.19 53.91 42,552,052 +1.02(+1.93%)
May 27, 2008 52.92 53.19 52.38 52.89 41,762,400 -0.25(-0.48%)
May 26, 2008 54.51 54.64 52.84 53.14 0 -0.09(-0.16%)
May 23, 2008 54.51 54.64 52.84 53.23 40,576,064 -0.86(-1.59%)
May 22, 2008 54.76 55.25 53.95 54.09 60,637,564 -0.77(-1.40%)
May 21, 2008 55.46 56.32 54.72 54.86 73,163,216 -0.83(-1.48%)
May 20, 2008 55.21 55.68 54.88 55.68 41,720,324 +0.61(+1.11%)
May 19, 2008 54.81 55.49 54.50 55.07 36,931,980 +0.41(+0.74%)
May 16, 2008 53.71 54.71 53.61 54.67 44,719,216 +1.69(+3.20%)
May 15, 2008 52.61 53.10 51.91 52.97 46,511,524 +0.85(+1.63%)
May 14, 2008 52.55 52.99 51.93 52.12 40,332,296 -0.60(-1.13%)
May 13, 2008 51.93 52.75 15.39 52.72 31,973,022 +0.79(+1.52%)
May 12, 2008 51.82 52.07 51.28 51.93 29,962,062 -0.20(-0.38%)
May 09, 2008 52.40 52.43 51.45 52.13 32,327,130 -0.12(-0.24%)
May 08, 2008 51.55 52.43 51.29 52.25 40,430,460 +0.94(+1.82%)
May 07, 2008 52.33 52.36 51.32 51.32 37,538,852 -0.94(-1.80%)
May 06, 2008 51.10 52.27 50.92 52.26 34,244,924 +1.37(+2.69%)
May 05, 2008 50.29 51.24 50.28 50.89 21,097,888 +0.70(+1.40%)
May 02, 2008 49.68 50.44 49.68 50.19 28,557,504 +0.93(+1.89%)
May 01, 2008 49.73 49.79 48.32 49.26 91,064,512 -1.07(-2.12%)
Apr 30, 2008 50.27 50.95 49.96 50.33 39,727,484 +0.25(+0.49%)
Apr 29, 2008 50.67 50.95 49.90 50.08 37,663,540 -0.93(-1.82%)
Apr 28, 2008 51.26 51.62 50.89 51.01 21,438,474 -0.12(-0.24%)
Apr 25, 2008 50.95 51.17 50.43 51.13 61,054,724 +0.67(+1.32%)
Apr 24, 2008 51.14 51.29 50.05 50.47 41,778,932 -1.15(-2.23%)
Apr 23, 2008 52.00 52.03 51.29 51.62 35,329,800 -0.47(-0.91%)
Apr 22, 2008 51.86 52.54 51.82 52.09 42,697,416 +0.04(+0.08%)
Apr 21, 2008 51.60 52.15 51.34 52.05 25,686,662 +0.55(+1.08%)
Apr 18, 2008 50.51 52.26 50.40 51.50 38,208,892 +0.91(+1.80%)
Apr 17, 2008 50.28 50.94 50.15 50.58 26,912,256 +0.00(+0.00%)
Apr 16, 2008 49.41 50.63 49.23 50.58 36,018,468 +1.37(+2.79%)
Apr 15, 2008 49.19 49.31 48.57 49.21 23,202,004 +0.48(+0.99%)
Apr 14, 2008 47.81 48.92 47.81 48.73 24,239,950 +0.93(+1.95%)
Apr 11, 2008 48.16 48.52 47.75 47.80 26,797,002 -0.68(-1.41%)
Apr 10, 2008 48.50 48.77 48.02 48.48 24,226,656 -0.10(-0.22%)
Apr 09, 2008 48.37 49.01 48.26 48.59 31,637,038 +0.23(+0.48%)
Apr 08, 2008 47.61 48.51 47.52 48.35 36,890,156 +0.47(+0.99%)
Apr 07, 2008 48.22 48.69 47.67 47.88 28,696,854 +0.17(+0.35%)
Apr 04, 2008 47.27 48.19 47.27 47.71 31,297,728 +0.54(+1.15%)
Apr 03, 2008 46.82 47.72 46.70 47.17 30,195,384 +0.08(+0.17%)
Apr 02, 2008 46.47 47.45 45.99 47.09 34,400,096 +0.61(+1.31%)
Apr 01, 2008 45.46 46.54 45.19 46.48 58,899,844 +1.02(+2.24%)
Mar 31, 2008 45.36 46.18 45.10 45.46 35,594,016 +0.17(+0.37%)
Mar 28, 2008 45.45 46.05 45.17 45.30 28,448,182 -0.12(-0.26%)
Mar 27, 2008 45.96 46.41 45.42 45.42 36,620,544 -0.39(-0.85%)
Mar 26, 2008 44.93 46.12 44.92 45.80 37,657,452 +0.97(+2.17%)
Mar 25, 2008 44.52 45.11 44.22 44.83 35,593,708 +0.44(+1.00%)
Mar 24, 2008 43.97 45.02 43.84 44.39 25,318,998 +0.76(+1.75%)
Mar 21, 2008 43.04 44.05 42.42 43.62 60,934,340 +0.00(+0.00%)
Mar 20, 2008 43.04 44.05 42.42 43.62 60,934,340 +0.07(+0.16%)
Mar 19, 2008 46.03 46.30 43.55 43.55 70,602,600 -2.83(-6.11%)
Mar 18, 2008 45.34 46.39 45.30 46.39 44,674,764 +1.94(+4.37%)
Mar 17, 2008 44.54 45.47 43.85 44.45 51,353,652 -1.61(-3.49%)
Mar 14, 2008 47.34 47.41 45.34 46.06 45,710,708 -0.86(-1.83%)
Mar 13, 2008 45.67 47.10 45.36 46.91 40,923,996 +0.77(+1.67%)
Mar 12, 2008 46.82 47.09 46.14 46.14 35,548,444 -0.89(-1.90%)
Mar 11, 2008 45.90 47.04 45.61 47.04 55,040,324 +2.16(+4.80%)
Mar 10, 2008 45.53 45.79 44.82 44.88 47,115,064 -0.56(-1.23%)
Mar 07, 2008 46.20 46.38 45.06 45.44 49,357,480 -1.29(-2.76%)
Mar 06, 2008 47.47 47.65 46.46 46.73 37,785,648 -0.95(-2.00%)
Mar 05, 2008 46.83 47.68 46.73 47.68 35,976,144 +1.17(+2.52%)
Mar 04, 2008 47.15 47.41 45.80 46.51 54,772,216 -0.92(-1.95%)
Mar 03, 2008 46.88 47.89 46.62 47.44 38,853,888 +0.59(+1.25%)
Feb 29, 2008 48.14 48.30 46.67 46.85 33,734,620 -1.61(-3.32%)
Feb 28, 2008 47.50 48.68 47.50 48.46 24,507,862 +0.82(+1.72%)
Feb 27, 2008 48.00 48.27 47.53 47.64 25,724,606 -0.63(-1.30%)
Feb 26, 2008 47.07 48.27 46.92 48.27 26,999,390 +0.81(+1.70%)
Feb 25, 2008 46.11 47.53 46.09 47.46 33,868,204 +1.32(+2.86%)
Feb 22, 2008 46.07 46.30 45.08 46.14 27,301,218 +0.52(+1.13%)
Feb 21, 2008 46.81 46.91 45.59 45.62 46,461,976 -1.29(-2.74%)
Feb 20, 2008 45.72 46.96 45.53 46.91 30,259,300 +0.55(+1.20%)
Feb 19, 2008 45.62 46.41 45.53 46.36 46,634,688 +1.48(+3.29%)
Feb 18, 2008 45.11 45.11 44.10 44.88 0 +0.00(+0.00%)
Feb 15, 2008 45.11 45.11 44.10 44.88 34,580,212 +0.08(+0.18%)
Feb 14, 2008 45.28 45.70 44.79 44.80 41,124,272 -0.39(-0.86%)
Feb 13, 2008 44.38 45.19 44.11 45.19 33,622,912 +1.07(+2.43%)
Feb 12, 2008 44.28 44.82 43.46 44.12 42,254,276 -0.02(-0.06%)
Feb 11, 2008 43.06 44.14 42.61 44.14 50,320,316 +1.11(+2.58%)
Feb 08, 2008 42.37 43.03 42.23 43.03 28,046,650 +0.62(+1.47%)
Feb 07, 2008 41.29 42.62 41.23 42.41 41,555,708 +0.82(+1.97%)
Feb 06, 2008 42.63 42.85 41.49 41.59 46,206,072 -0.58(-1.37%)
Feb 05, 2008 43.30 43.37 42.17 42.17 44,955,996 -1.82(-4.13%)
Feb 04, 2008 44.03 44.23 43.41 43.99 28,011,894 +0.03(+0.07%)
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.