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 (%)
Apr 29, 2011 50.28 51.03 50.25 51.01 15,663,809 +0.75(+1.49%)
Apr 28, 2011 50.10 50.42 49.79 50.26 23,661,982 -0.01(-0.01%)
Apr 27, 2011 50.50 50.52 49.43 50.27 29,529,696 -0.03(-0.05%)
Apr 26, 2011 49.95 50.37 49.74 50.30 14,510,407 +0.49(+0.99%)
Apr 25, 2011 50.04 50.11 49.49 49.80 11,164,627 -0.26(-0.52%)
Apr 21, 2011 49.93 50.19 49.70 50.06 19,952,884 +0.23(+0.46%)
Apr 20, 2011 49.62 49.86 49.39 49.83 35,410,144 +1.15(+2.36%)
Apr 19, 2011 48.17 48.81 48.14 48.69 23,763,112 +0.49(+1.01%)
Apr 18, 2011 48.20 48.42 47.66 48.20 31,629,362 -0.73(-1.49%)
Apr 15, 2011 48.65 49.00 48.28 48.93 24,091,570 +0.40(+0.82%)
Apr 14, 2011 47.93 48.67 47.75 48.53 32,616,780 +0.33(+0.68%)
Apr 13, 2011 48.44 48.60 47.82 48.20 42,347,788 +0.26(+0.54%)
Apr 12, 2011 48.97 49.00 47.73 47.94 60,096,940 -1.59(-3.21%)
Apr 11, 2011 50.55 50.64 49.36 49.53 27,916,098 -1.00(-1.97%)
Apr 08, 2011 50.72 50.95 50.25 50.53 30,204,330 +0.18(+0.35%)
Apr 07, 2011 50.26 50.56 49.90 50.35 23,387,594 +0.00(+0.00%)
Apr 06, 2011 51.15 51.28 50.12 50.35 25,993,064 -0.53(-1.05%)
Apr 05, 2011 50.69 51.17 50.64 50.89 30,486,512 +0.15(+0.30%)
Apr 04, 2011 50.94 51.06 50.66 50.73 11,795,074 +0.03(+0.06%)
Apr 01, 2011 50.99 51.15 50.57 50.70 20,391,588 +0.15(+0.30%)
Mar 31, 2011 50.98 51.32 50.53 50.55 29,746,322 -0.16(-0.32%)
Mar 30, 2011 50.71 50.71 50.71 50.71 30,046,366 +0.35(+0.69%)
Mar 29, 2011 49.69 50.47 49.52 50.37 26,757,350 +0.61(+1.22%)
Mar 28, 2011 49.76 50.33 49.65 49.76 22,318,862 -0.12(-0.24%)
Mar 25, 2011 49.48 50.01 49.31 49.88 18,376,572 +0.44(+0.90%)
Mar 24, 2011 49.45 49.52 48.90 49.43 24,286,806 +0.18(+0.36%)
Mar 23, 2011 49.12 49.42 48.80 49.26 15,928,490 +0.13(+0.26%)
Mar 22, 2011 49.25 49.41 48.97 49.13 15,803,787 -0.11(-0.22%)
Mar 21, 2011 49.13 49.25 49.01 49.24 27,079,220 +1.45(+3.04%)
Mar 18, 2011 48.60 48.72 47.72 47.79 38,166,992 -0.23(-0.47%)
Mar 17, 2011 47.51 48.26 47.20 48.01 33,147,944 +1.18(+2.52%)
Mar 16, 2011 47.49 47.89 46.10 46.83 50,100,420 -0.52(-1.09%)
Mar 15, 2011 47.14 47.76 47.01 47.35 34,772,880 -0.36(-0.75%)
Mar 14, 2011 47.22 47.87 46.97 47.71 26,004,166 +0.26(+0.55%)
Mar 11, 2011 46.32 47.79 46.13 47.45 38,326,748 +0.81(+1.73%)
Mar 10, 2011 47.76 47.76 46.50 46.64 57,249,416 -1.76(-3.64%)
Mar 09, 2011 48.59 48.90 48.24 48.40 21,537,484 -0.34(-0.69%)
Mar 08, 2011 49.12 49.15 48.25 48.74 25,625,016 -0.40(-0.82%)
Mar 07, 2011 49.82 50.05 48.87 49.14 23,224,074 -0.35(-0.70%)
Mar 04, 2011 49.79 49.85 49.10 49.49 22,372,670 -0.32(-0.63%)
Mar 03, 2011 49.27 49.85 49.12 49.80 17,933,976 +0.84(+1.72%)
Mar 02, 2011 48.55 49.06 48.19 48.96 23,812,424 +0.28(+0.57%)
Mar 01, 2011 49.91 49.96 48.63 48.69 31,978,598 -0.93(-1.87%)
Feb 28, 2011 49.43 49.71 49.08 49.62 25,126,692 +0.38(+0.77%)
Feb 25, 2011 48.64 49.27 48.52 49.24 18,629,430 +0.77(+1.59%)
Feb 24, 2011 49.29 49.31 48.17 48.47 35,441,788 -0.76(-1.55%)
Feb 23, 2011 48.45 49.51 48.36 49.23 50,921,528 +1.04(+2.17%)
Feb 22, 2011 48.88 49.31 47.95 48.18 39,309,264 -0.47(-0.97%)
Feb 18, 2011 48.56 48.77 48.23 48.66 19,642,118 +0.20(+0.42%)
Feb 17, 2011 47.97 48.56 47.89 48.45 17,090,294 +0.47(+0.99%)
Feb 16, 2011 47.60 48.03 47.44 47.98 25,181,090 +0.63(+1.33%)
Feb 15, 2011 47.77 47.86 47.15 47.35 18,114,908 -0.50(-1.04%)
Feb 14, 2011 46.73 47.90 46.73 47.85 24,096,754 +1.03(+2.20%)
Feb 11, 2011 46.63 47.07 46.51 46.82 29,871,460 -0.01(-0.01%)
Feb 10, 2011 46.12 46.90 46.07 46.82 26,602,916 +0.47(+1.02%)
Feb 09, 2011 46.73 46.91 46.02 46.35 25,839,450 -0.59(-1.26%)
Feb 08, 2011 47.03 47.10 46.53 46.94 24,689,430 -0.16(-0.34%)
Feb 07, 2011 47.03 47.52 47.02 47.10 25,604,252 +0.27(+0.58%)
Feb 04, 2011 47.06 47.11 46.58 46.83 21,022,558 -0.12(-0.26%)
Feb 03, 2011 46.94 47.03 46.36 46.95 22,977,632 +0.03(+0.05%)
Feb 02, 2011 46.75 47.27 46.64 46.92 21,466,602 -0.04(-0.08%)
Feb 01, 2011 46.39 47.01 44.99 46.96 32,360,924 +0.75(+1.63%)
Jan 31, 2011 45.31 46.21 45.16 46.21 39,756,096 +1.29(+2.87%)
Jan 28, 2011 45.04 45.26 44.76 44.92 37,492,448 -0.20(-0.43%)
Jan 27, 2011 45.36 45.45 44.88 45.12 23,735,062 -0.27(-0.58%)
Jan 26, 2011 44.47 45.50 44.44 45.38 38,341,056 +1.06(+2.40%)
Jan 25, 2011 44.35 44.42 43.82 44.32 25,038,852 -0.13(-0.29%)
Jan 24, 2011 44.21 44.55 44.04 44.45 20,740,904 +0.16(+0.37%)
Jan 21, 2011 44.50 44.61 44.04 44.28 23,070,180 +0.23(+0.53%)
Jan 20, 2011 44.02 44.18 43.42 44.05 36,690,872 -0.32(-0.71%)
Jan 19, 2011 44.98 45.00 44.29 44.37 23,944,350 -0.54(-1.21%)
Jan 18, 2011 44.60 44.93 44.46 44.91 19,842,814 +0.28(+0.62%)
Jan 14, 2011 44.09 44.64 43.89 44.63 22,170,040 +0.48(+1.08%)
Jan 13, 2011 44.35 44.44 43.99 44.15 18,238,776 -0.12(-0.28%)
Jan 12, 2011 44.06 44.30 43.86 44.28 17,454,764 +0.60(+1.37%)
Jan 11, 2011 43.24 43.73 43.18 43.68 18,000,760 +0.71(+1.66%)
Jan 10, 2011 43.00 43.05 42.63 42.96 17,105,686 -0.17(-0.40%)
Jan 07, 2011 42.84 43.24 42.70 43.13 17,542,876 +0.31(+0.72%)
Jan 06, 2011 43.38 43.40 42.64 42.82 18,130,888 -0.41(-0.95%)
Jan 05, 2011 42.85 43.31 42.69 43.24 17,871,764 +0.17(+0.40%)
Jan 04, 2011 43.71 43.71 42.65 43.06 23,019,524 -0.37(-0.86%)
Jan 03, 2011 43.53 43.71 43.34 43.44 16,139,590 +0.32(+0.75%)
Dec 31, 2010 43.04 43.27 42.91 43.12 7,035,417 +0.06(+0.15%)
Dec 30, 2010 43.05 43.25 42.90 43.05 9,473,358 +0.04(+0.09%)
Dec 29, 2010 42.74 43.12 42.66 43.01 8,757,228 +0.42(+0.99%)
Dec 28, 2010 42.49 42.66 42.40 42.59 8,159,097 +0.16(+0.37%)
Dec 27, 2010 42.38 42.51 42.27 42.43 6,558,445 -0.15(-0.36%)
Dec 23, 2010 42.42 42.63 42.40 42.58 7,173,702 +0.12(+0.28%)
Dec 22, 2010 42.45 42.51 42.32 42.46 12,434,912 +0.15(+0.34%)
Dec 21, 2010 42.13 42.37 42.00 42.32 13,776,862 +0.42(+1.01%)
Dec 20, 2010 41.78 42.03 41.55 41.90 16,201,050 +0.27(+0.65%)
Dec 17, 2010 41.60 41.68 41.43 41.62 17,928,510 +0.01(+0.03%)
Dec 16, 2010 41.36 41.62 41.04 41.61 17,531,016 +0.23(+0.56%)
Dec 15, 2010 41.43 41.75 41.26 41.38 17,674,706 -0.23(-0.54%)
Dec 14, 2010 41.85 41.96 41.47 41.60 18,308,206 -0.19(-0.47%)
Dec 13, 2010 41.70 42.12 41.65 41.80 20,494,556 +0.35(+0.85%)
Dec 10, 2010 41.37 41.49 41.19 41.45 13,795,071 +0.17(+0.41%)
Dec 09, 2010 41.39 41.48 40.90 41.28 17,414,368 +0.09(+0.23%)
Dec 08, 2010 41.42 41.61 40.92 41.18 20,288,720 -0.19(-0.47%)
Dec 07, 2010 42.08 42.14 41.28 41.38 36,471,496 -0.16(-0.38%)
Dec 06, 2010 41.36 41.63 41.33 41.53 19,064,460 +0.14(+0.33%)
Dec 03, 2010 40.97 41.47 40.95 41.40 15,930,894 +0.18(+0.44%)
Dec 02, 2010 40.60 41.24 40.59 41.21 28,107,588 +0.60(+1.49%)
Dec 01, 2010 40.09 40.71 40.09 40.61 31,725,550 +1.17(+2.97%)
Nov 30, 2010 39.06 39.76 38.94 39.44 30,644,598 -0.14(-0.35%)
Nov 29, 2010 39.12 39.67 38.76 39.58 23,427,824 +0.26(+0.67%)
Nov 26, 2010 39.40 39.65 39.21 39.31 10,477,207 -0.48(-1.20%)
Nov 24, 2010 39.36 39.79 39.79 39.79 36,014,160 +0.70(+1.80%)
Nov 23, 2010 39.30 39.31 38.73 39.09 35,825,924 -0.78(-1.96%)
Nov 22, 2010 39.77 39.89 39.09 39.87 28,846,336 -0.12(-0.31%)
Nov 19, 2010 39.55 40.01 39.25 39.99 18,063,788 +0.33(+0.84%)
Nov 18, 2010 39.18 39.79 39.18 39.66 25,523,656 +0.86(+2.20%)
Nov 17, 2010 38.55 39.06 38.44 38.80 26,740,334 +0.16(+0.41%)
Nov 16, 2010 38.99 39.00 38.34 38.65 37,744,452 -0.74(-1.87%)
Nov 15, 2010 39.83 39.85 39.38 39.38 17,067,254 -0.20(-0.51%)
Nov 12, 2010 39.74 39.92 39.23 39.58 28,420,248 -0.59(-1.47%)
Nov 11, 2010 39.55 40.18 39.53 40.18 28,697,362 +0.44(+1.10%)
Nov 10, 2010 39.36 39.75 38.95 39.74 28,282,540 +0.50(+1.29%)
Nov 09, 2010 39.49 39.79 39.00 39.23 31,910,408 -0.08(-0.19%)
Nov 08, 2010 38.96 39.36 38.94 39.31 19,062,052 +0.12(+0.30%)
Nov 05, 2010 38.96 39.19 38.83 39.19 23,356,822 +0.20(+0.50%)
Nov 04, 2010 38.35 39.01 38.35 38.99 30,716,436 +1.20(+3.18%)
Nov 03, 2010 37.84 37.87 37.23 37.79 36,140,444 +0.08(+0.21%)
Nov 02, 2010 37.58 37.89 37.45 37.71 16,258,853 +0.41(+1.10%)
Nov 01, 2010 37.63 37.84 37.15 37.30 19,118,624 +0.04(+0.12%)
Oct 29, 2010 37.04 37.30 36.96 37.26 14,884,738 +0.03(+0.07%)
Oct 28, 2010 37.56 37.65 37.09 37.23 18,430,748 -0.08(-0.22%)
Oct 27, 2010 37.13 37.35 36.75 37.31 20,520,790 -0.08(-0.22%)
Oct 25, 2010 37.58 37.92 37.33 37.40 18,051,690 +0.10(+0.27%)
Oct 22, 2010 37.24 37.41 37.12 37.30 10,428,422 +0.25(+0.66%)
Oct 21, 2010 37.18 37.47 36.65 37.05 21,337,952 -0.02(-0.05%)
Oct 20, 2010 36.72 37.30 36.58 37.07 20,079,608 +0.47(+1.29%)
Oct 19, 2010 36.95 37.02 36.29 36.60 30,662,368 -0.74(-1.99%)
Oct 18, 2010 37.14 37.62 37.03 37.34 17,404,868 +0.10(+0.27%)
Oct 15, 2010 37.35 37.40 36.83 37.24 23,986,768 +0.10(+0.27%)
Oct 14, 2010 37.08 37.40 36.84 37.14 18,289,032 -0.06(-0.15%)
Oct 13, 2010 36.97 37.38 36.89 37.19 23,356,710 +0.45(+1.22%)
Oct 12, 2010 36.65 36.91 36.24 36.75 26,494,676 -0.06(-0.15%)
Oct 11, 2010 36.73 36.99 36.67 36.80 12,793,196 +0.10(+0.27%)
Oct 08, 2010 36.70 36.84 36.14 36.70 25,183,802 +0.45(+1.25%)
Oct 07, 2010 36.58 36.63 35.98 36.25 286 -0.18(-0.50%)
Oct 06, 2010 36.11 36.55 36.10 36.43 22,427,188 +0.32(+0.89%)
Oct 05, 2010 35.67 36.24 35.60 36.11 25,494 +0.83(+2.35%)
Oct 04, 2010 35.56 35.78 35.02 35.28 23,453,052 -0.45(-1.25%)
Oct 01, 2010 35.73 35.82 35.38 35.73 31,815,836 +0.47(+1.34%)
Sep 30, 2010 35.26 35.69 34.91 35.26 36,822,088 +0.01(+0.04%)
Sep 29, 2010 34.82 35.41 34.75 35.24 13,577 +0.37(+1.06%)
Sep 28, 2010 34.66 35.00 34.31 34.87 48,770 +0.25(+0.71%)
Sep 27, 2010 34.85 34.97 34.63 34.63 17,326,640 -0.13(-0.38%)
Sep 24, 2010 34.40 34.93 34.25 34.76 39,165,900 +0.74(+2.16%)
Sep 23, 2010 33.94 34.31 33.85 34.02 159 -0.21(-0.62%)
Sep 22, 2010 34.42 34.82 34.21 34.24 25,673,022 -0.25(-0.73%)
Sep 21, 2010 34.51 34.70 34.19 34.49 971 +0.03(+0.07%)
Sep 20, 2010 34.00 34.60 33.85 34.47 30,885,852 +0.57(+1.69%)
Sep 17, 2010 33.89 34.22 33.78 33.89 22,821,176 -0.33(-0.96%)
Sep 15, 2010 34.06 34.23 33.86 34.22 22,542,506 -0.07(-0.20%)
Sep 14, 2010 34.34 34.58 34.15 34.29 52,672 -0.12(-0.35%)
Sep 13, 2010 34.43 34.48 34.16 34.41 14,553,580 +0.28(+0.81%)
Sep 10, 2010 33.98 34.20 33.92 34.13 12,131,885 +0.35(+1.04%)
Sep 09, 2010 34.13 34.19 33.66 33.78 12,497,735 +0.07(+0.20%)
Sep 08, 2010 33.46 33.88 33.44 33.71 60,976 +0.29(+0.86%)
Sep 07, 2010 33.68 33.71 33.32 33.43 24,486 -0.51(-1.49%)
Sep 03, 2010 33.83 34.08 33.65 33.93 21,170,342 +0.41(+1.21%)
Sep 02, 2010 33.29 33.59 33.11 33.53 37,124 +0.28(+0.83%)
Sep 01, 2010 32.59 33.33 32.54 33.25 30,535,640 +1.18(+3.67%)
Aug 31, 2010 32.04 32.30 31.81 32.07 114,037 -0.16(-0.51%)
Aug 30, 2010 32.56 32.71 32.22 32.24 15,480,528 -0.38(-1.17%)
Aug 27, 2010 32.62 32.68 31.51 32.62 31,481,064 +0.57(+1.77%)
Aug 26, 2010 32.05 32.37 31.61 32.05 17,541,980 -0.03(-0.09%)
Aug 25, 2010 32.00 32.18 31.57 32.08 3,194,907 -0.10(-0.31%)
Aug 24, 2010 32.24 32.61 32.07 32.18 23,549,808 -0.51(-1.55%)
Aug 23, 2010 32.74 33.01 32.66 32.69 13,059,150 +0.01(+0.04%)
Aug 20, 2010 32.90 32.92 32.41 32.67 19,846,012 -0.41(-1.23%)
Aug 19, 2010 33.46 33.53 32.89 33.08 6,497 -0.54(-1.62%)
Aug 18, 2010 33.86 33.89 33.32 33.63 29,471 -0.33(-0.96%)
Aug 17, 2010 33.73 34.13 33.57 33.95 8,489 +0.56(+1.67%)
Aug 16, 2010 33.22 33.49 33.02 33.39 15,951,758 -0.01(-0.02%)
Aug 13, 2010 33.40 33.71 33.30 33.40 14,550,445 -0.07(-0.21%)
Aug 12, 2010 33.16 33.72 33.12 33.47 24,381,980 -0.18(-0.54%)
Aug 11, 2010 34.05 34.10 33.54 33.65 75,176 -0.86(-2.49%)
Aug 10, 2010 34.51 34.86 34.34 34.51 3,833 -0.47(-1.34%)
Aug 09, 2010 35.00 35.10 34.77 34.98 10,724,421 +0.14(+0.41%)
Aug 06, 2010 34.83 35.01 34.33 34.83 28,939,860 -0.42(-1.19%)
Aug 05, 2010 34.91 35.25 34.75 35.25 14,184,768 +0.11(+0.32%)
Aug 04, 2010 34.97 35.23 34.80 35.14 38,779 +0.27(+0.77%)
Aug 03, 2010 34.74 35.10 34.58 34.87 9,106 -0.01(-0.04%)
Aug 02, 2010 34.34 34.99 34.29 34.88 44,050,872 +1.18(+3.49%)
Jul 30, 2010 33.71 33.88 33.33 33.71 18,873,758 -0.07(-0.20%)
Jul 29, 2010 33.95 34.26 33.44 33.78 36,753 +0.05(+0.15%)
Jul 28, 2010 33.72 33.97 33.62 33.73 2,875 -0.08(-0.22%)
Jul 27, 2010 34.11 34.17 33.51 33.80 61,995 -0.16(-0.48%)
Jul 26, 2010 33.69 34.02 33.59 33.96 19,068,942 +0.29(+0.87%)
Jul 23, 2010 33.44 33.68 33.06 33.67 28,792,392 +0.15(+0.45%)
Jul 22, 2010 33.25 33.82 33.15 33.52 135,846 +0.73(+2.21%)
Jul 21, 2010 33.55 33.55 32.55 32.79 35,961,128 -0.54(-1.63%)
Jul 20, 2010 32.13 33.38 8.921 33.34 12,524 +0.75(+2.29%)
Jul 19, 2010 32.52 32.78 32.25 32.59 20,025,824 +0.21(+0.64%)
Jul 16, 2010 32.39 33.01 32.15 32.39 28,960,148 -0.36(-1.11%)
Jul 15, 2010 33.17 33.31 32.61 32.75 23,833,058 -0.46(-1.39%)
Jul 14, 2010 33.10 33.39 32.87 33.21 6,403 -0.04(-0.11%)
Jul 13, 2010 33.29 33.50 33.13 33.25 28,096 +0.39(+1.20%)
Jul 12, 2010 32.82 33.10 32.55 32.86 13,108,483 -0.09(-0.27%)
Jul 09, 2010 32.94 32.99 32.61 32.94 14,555,882 +0.17(+0.52%)
Jul 08, 2010 32.69 32.87 32.19 32.77 42,114 +0.46(+1.41%)
Jul 07, 2010 31.38 32.34 31.30 32.32 30,201,804 +1.10(+3.53%)
Jul 06, 2010 31.45 31.78 30.87 31.22 319 +0.30(+0.97%)
Jul 02, 2010 30.91 31.32 30.65 30.91 18,240,428 -0.08(-0.24%)
Jul 01, 2010 31.21 31.38 30.40 30.99 41,214,200 -0.15(-0.48%)
Jun 30, 2010 31.14 31.77 31.03 31.14 3,673 -0.14(-0.46%)
Jun 29, 2010 31.28 31.97 31.12 31.28 57,298 -1.58(-4.80%)
Jun 25, 2010 32.86 33.16 32.41 32.86 32,644,980 +0.09(+0.29%)
Jun 24, 2010 33.27 33.48 32.62 32.77 27,080,386 -0.70(-2.10%)
Jun 23, 2010 33.68 33.71 33.27 33.47 28,463,042 -0.26(-0.76%)
Jun 22, 2010 34.72 34.73 33.61 33.73 130,428 -1.01(-2.92%)
Jun 21, 2010 35.39 35.50 34.48 34.74 26,556,102 -0.08(-0.22%)
Jun 18, 2010 34.82 34.87 34.35 34.82 21,720,322 +0.37(+1.08%)
Jun 17, 2010 34.59 34.59 34.07 34.44 57,135 -0.04(-0.11%)
Jun 16, 2010 34.26 34.72 34.12 34.48 23,366,524 -0.02(-0.07%)
Jun 15, 2010 33.87 34.56 33.79 34.51 2,524 +0.98(+2.92%)
Jun 14, 2010 34.12 34.36 33.51 33.53 38,386,476 -0.17(-0.52%)
Jun 11, 2010 33.02 33.72 33.02 33.70 24,441,320 +0.20(+0.61%)
Jun 10, 2010 32.74 33.56 32.67 33.49 71,026 +1.60(+5.02%)
Jun 09, 2010 32.55 33.05 31.73 31.89 49,452,876 -0.34(-1.04%)
Jun 08, 2010 31.75 32.33 31.45 32.23 1,384 +0.53(+1.66%)
Jun 07, 2010 32.11 32.48 31.64 31.70 38,886,636 -0.28(-0.87%)
Jun 04, 2010 31.98 33.16 31.75 31.98 48,131,188 -1.17(-3.52%)
Jun 03, 2010 33.05 33.22 32.34 33.15 54,304,732 +0.44(+1.35%)
Jun 02, 2010 31.57 32.76 31.51 32.71 105,176 +1.36(+4.33%)
Jun 01, 2010 32.37 32.60 31.29 31.35 78,539 -1.56(-4.75%)
May 28, 2010 32.91 33.51 32.66 32.91 42,439,224 -0.63(-1.89%)
May 27, 2010 32.99 33.59 32.87 33.54 48,848,928 +1.36(+4.24%)
May 26, 2010 32.63 32.93 32.07 32.18 36,682 -0.07(-0.21%)
May 25, 2010 31.31 32.26 31.11 32.25 61,832 +0.07(+0.23%)
May 24, 2010 32.86 32.94 32.12 32.17 44,187,924 -0.75(-2.28%)
May 21, 2010 31.72 33.00 31.65 32.92 64,727,408 +0.56(+1.74%)
May 20, 2010 32.41 33.11 32.26 32.36 63,054 -1.51(-4.47%)
May 19, 2010 34.07 34.32 33.29 33.87 48,527,524 -0.39(-1.14%)
May 18, 2010 35.03 35.28 34.07 34.26 30,461 -0.27(-0.77%)
May 17, 2010 35.00 35.10 33.79 34.53 51,483,332 -0.36(-1.03%)
May 14, 2010 34.89 35.37 34.34 34.89 45,770,904 -0.71(-1.99%)
May 13, 2010 35.77 36.05 35.43 35.60 34,012,068 -0.06(-0.16%)
May 12, 2010 35.41 35.95 35.41 35.65 30,316,762 +0.32(+0.90%)
May 11, 2010 35.67 35.88 35.24 35.34 82,166 -0.24(-0.66%)
May 10, 2010 35.21 35.63 35.07 35.57 47,900,608 +1.46(+4.27%)
May 07, 2010 34.68 35.13 33.68 34.12 79,774,400 -0.66(-1.90%)
May 06, 2010 34.77 36.09 32.44 34.78 75,984,256 -0.96(-2.68%)
May 05, 2010 36.01 36.51 35.72 35.73 56,749,360 -0.85(-2.32%)
May 04, 2010 37.09 37.12 36.20 36.58 23,657 -1.01(-2.67%)
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.