Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.49 -1.00 (-1.09%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.32 53.63 52.32 53.13 62,827,528 +2.57(+5.08%)
Nov 29, 2016 50.41 50.87 50.02 50.56 25,718,420 -0.63(-1.23%)
Nov 28, 2016 52.16 52.18 51.10 51.19 26,303,306 -0.72(-1.39%)
Nov 25, 2016 51.95 52.06 51.66 51.91 12,315,439 -0.26(-0.49%)
Nov 23, 2016 52.17 52.17 52.17 0 +0.21(+0.41%)
Nov 22, 2016 52.00 52.26 51.33 51.96 22,423,462 -0.03(-0.06%)
Nov 21, 2016 51.49 52.04 51.49 51.98 23,631,624 +1.21(+2.38%)
Nov 18, 2016 50.75 51.06 50.49 50.78 16,756,678 +0.21(+0.41%)
Nov 17, 2016 51.34 51.68 50.45 50.57 14,475,116 -0.34(-0.67%)
Nov 16, 2016 51.16 51.50 50.76 50.91 23,265,776 -0.36(-0.70%)
Nov 15, 2016 50.30 51.30 50.26 51.27 26,921,244 +1.41(+2.82%)
Nov 14, 2016 49.41 49.91 49.14 49.86 17,600,048 +0.28(+0.56%)
Nov 11, 2016 50.21 50.30 49.18 49.59 24,737,542 -0.92(-1.82%)
Nov 10, 2016 50.26 50.89 50.09 50.51 28,904,342 +0.21(+0.43%)
Nov 09, 2016 49.66 50.66 49.08 50.29 36,399,448 +0.81(+1.63%)
Nov 08, 2016 49.18 49.76 49.11 49.49 15,695,883 +0.06(+0.13%)
Nov 07, 2016 48.93 49.45 48.93 49.42 20,713,772 +1.04(+2.15%)
Nov 04, 2016 48.40 48.87 48.09 48.38 24,589,574 -0.26(-0.54%)
Nov 03, 2016 48.45 48.73 48.19 48.64 17,856,906 +0.19(+0.40%)
Nov 02, 2016 48.53 48.70 47.83 48.45 32,194,186 -0.54(-1.11%)
Nov 01, 2016 49.35 49.52 48.46 48.99 26,369,540 +0.01(+0.01%)
Oct 31, 2016 49.34 49.61 48.90 48.99 18,172,354 -0.54(-1.08%)
Oct 28, 2016 49.57 50.28 49.21 49.52 25,996,392 -0.14(-0.27%)
Oct 27, 2016 50.06 50.13 49.64 49.66 19,896,824 -0.19(-0.37%)
Oct 26, 2016 49.29 50.05 49.20 49.84 25,029,036 +0.11(+0.23%)
Oct 25, 2016 49.94 50.48 49.64 49.73 18,527,582 -0.23(-0.46%)
Oct 24, 2016 50.11 50.28 49.41 49.96 14,944,108 -0.15(-0.30%)
Oct 21, 2016 50.11 50.19 49.81 50.11 19,945,118 -0.33(-0.65%)
Oct 20, 2016 50.19 50.64 49.91 50.44 17,495,654 -0.06(-0.11%)
Oct 19, 2016 50.17 50.88 50.12 50.49 20,043,902 +0.71(+1.42%)
Oct 18, 2016 50.08 50.19 49.56 49.79 9,727,456 +0.20(+0.40%)
Oct 17, 2016 49.84 50.00 49.31 49.59 10,400,765 -0.24(-0.49%)
Oct 14, 2016 50.38 50.54 49.79 49.83 15,930,409 -0.29(-0.58%)
Oct 13, 2016 50.09 50.38 49.47 50.12 18,970,656 -0.28(-0.55%)
Oct 12, 2016 50.40 50.58 49.97 50.40 14,619,500 -0.21(-0.42%)
Oct 11, 2016 51.02 51.11 50.34 50.61 19,207,958 -0.59(-1.14%)
Oct 10, 2016 50.41 51.39 50.86 51.20 16,156,952 +0.79(+1.57%)
Oct 07, 2016 50.71 50.92 50.26 50.41 16,451,476 -0.29(-0.58%)
Oct 06, 2016 50.77 50.94 50.26 50.70 15,654,434 +0.08(+0.16%)
Oct 05, 2016 50.36 50.85 50.31 50.62 18,701,736 +0.76(+1.53%)
Oct 04, 2016 50.41 50.54 49.65 49.86 16,601,379 -0.51(-1.02%)
Oct 03, 2016 50.49 50.57 49.95 50.37 18,341,158 -0.04(-0.07%)
Sep 30, 2016 50.08 50.67 49.76 50.41 20,075,580 +0.68(+1.36%)
Sep 29, 2016 49.78 50.29 49.28 49.73 37,732,840 -0.09(-0.17%)
Sep 28, 2016 48.03 49.89 47.62 49.81 57,525,608 +2.06(+4.32%)
Sep 27, 2016 47.59 47.88 47.22 47.75 27,112,890 -0.32(-0.67%)
Sep 26, 2016 48.45 48.71 47.98 48.07 18,546,658 -0.21(-0.44%)
Sep 23, 2016 48.70 49.14 48.01 48.29 32,323,472 -0.65(-1.33%)
Sep 22, 2016 49.41 49.59 48.89 48.94 18,652,796 +0.06(+0.12%)
Sep 21, 2016 48.19 48.90 48.13 48.88 28,381,242 +1.11(+2.32%)
Sep 20, 2016 48.07 48.39 47.74 47.77 19,793,446 -0.35(-0.73%)
Sep 19, 2016 48.54 48.68 48.12 48.12 16,522,613 -0.03(-0.06%)
Sep 16, 2016 47.84 48.33 47.84 48.15 24,365,902 -0.39(-0.81%)
Sep 15, 2016 48.14 48.89 48.06 48.54 24,286,876 +0.60(+1.24%)
Sep 14, 2016 48.47 49.05 47.82 47.95 37,302,720 -0.57(-1.18%)
Sep 13, 2016 49.40 49.42 48.38 48.52 34,638,660 -1.43(-2.86%)
Sep 12, 2016 49.11 50.20 49.02 49.95 30,964,654 +0.49(+0.99%)
Sep 09, 2016 50.50 50.66 49.46 49.46 30,681,872 -1.52(-2.98%)
Sep 08, 2016 50.36 51.05 50.12 50.98 25,373,264 +0.94(+1.87%)
Sep 07, 2016 49.98 50.15 49.76 50.04 21,268,518 +0.28(+0.57%)
Sep 06, 2016 49.15 49.80 49.10 49.76 18,100,436 +0.74(+1.51%)
Sep 02, 2016 48.95 49.02 49.02 49.02 15,211,968 +0.55(+1.13%)
Sep 01, 2016 48.41 48.59 48.09 48.47 23,490,046 -0.14(-0.29%)
Aug 31, 2016 49.12 49.19 48.34 48.61 18,648,262 -0.78(-1.58%)
Aug 30, 2016 49.68 49.87 49.21 49.40 10,050,275 -0.17(-0.34%)
Aug 29, 2016 49.09 49.61 49.03 49.57 10,419,943 +0.33(+0.68%)
Aug 26, 2016 49.49 49.87 49.00 49.23 20,539,856 -0.17(-0.34%)
Aug 25, 2016 49.46 49.61 49.24 49.40 16,764,037 -0.13(-0.27%)
Aug 24, 2016 49.46 49.79 49.41 49.54 23,185,824 -0.20(-0.40%)
Aug 23, 2016 49.39 49.86 49.39 49.74 17,552,502 +0.35(+0.70%)
Aug 22, 2016 49.53 49.62 49.16 49.39 19,921,892 -0.57(-1.15%)
Aug 19, 2016 50.22 50.22 49.78 49.96 15,566,169 -0.42(-0.83%)
Aug 18, 2016 49.54 50.38 49.49 50.38 34,030,792 +1.01(+2.06%)
Aug 17, 2016 48.98 49.40 48.93 49.37 20,743,078 +0.15(+0.30%)
Aug 16, 2016 49.05 49.37 48.76 49.22 14,432,698 +0.08(+0.16%)
Aug 15, 2016 49.03 49.24 48.88 49.14 15,082,149 +0.39(+0.80%)
Aug 12, 2016 48.61 48.90 48.48 48.75 14,359,757 +0.27(+0.56%)
Aug 11, 2016 47.98 48.69 47.88 48.48 24,562,466 +0.70(+1.47%)
Aug 10, 2016 48.40 48.51 47.68 47.78 25,418,282 -0.53(-1.09%)
Aug 09, 2016 48.69 48.77 48.11 48.30 15,682,597 -0.26(-0.53%)
Aug 08, 2016 48.25 48.88 48.24 48.56 30,529,056 +0.64(+1.33%)
Aug 05, 2016 47.51 47.98 47.43 47.92 16,103,145 +0.43(+0.91%)
Aug 04, 2016 47.38 47.81 47.22 47.49 23,661,558 -0.07(-0.15%)
Aug 03, 2016 46.66 47.58 46.48 47.56 33,687,976 +0.90(+1.93%)
Aug 02, 2016 46.56 46.88 45.82 46.66 36,072,724 +0.42(+0.91%)
Aug 01, 2016 47.39 47.43 46.07 46.24 43,190,892 -1.58(-3.29%)
Jul 29, 2016 46.66 47.87 46.61 47.81 23,255,082 +0.48(+1.02%)
Jul 28, 2016 47.27 47.56 47.00 47.33 15,309,075 +0.01(+0.02%)
Jul 27, 2016 47.86 48.20 47.12 47.32 22,798,394 -0.47(-0.98%)
Jul 26, 2016 47.24 47.83 47.21 47.79 17,465,828 +0.28(+0.58%)
Jul 25, 2016 48.16 48.27 47.34 47.51 17,998,420 -0.96(-1.99%)
Jul 22, 2016 48.44 48.48 48.17 48.48 11,260,744 +0.15(+0.31%)
Jul 21, 2016 48.68 49.13 48.21 48.33 13,045,271 -0.48(-0.99%)
Jul 20, 2016 48.69 49.05 48.28 48.81 16,283,492 -0.07(-0.14%)
Jul 19, 2016 49.04 49.12 48.70 48.88 9,853,321 -0.28(-0.56%)
Jul 18, 2016 48.98 49.18 48.67 49.16 13,247,663 +0.04(+0.07%)
Jul 15, 2016 49.33 49.45 48.94 49.13 12,865,754 -0.03(-0.06%)
Jul 14, 2016 49.29 49.41 49.01 49.15 15,356,979 +0.25(+0.51%)
Jul 13, 2016 49.19 49.46 48.45 48.91 17,680,328 -0.43(-0.86%)
Jul 12, 2016 48.86 49.54 48.76 49.33 21,876,848 +1.19(+2.48%)
Jul 11, 2016 48.30 48.53 48.10 48.14 13,739,565 +0.09(+0.19%)
Jul 08, 2016 47.84 48.22 47.41 48.05 16,302,022 +0.63(+1.33%)
Jul 07, 2016 47.90 48.49 47.08 47.41 19,867,186 -0.49(-1.02%)
Jul 06, 2016 47.42 47.94 47.10 47.90 22,401,394 +0.21(+0.43%)
Jul 05, 2016 48.03 48.20 47.22 47.70 21,237,230 -0.98(-2.01%)
Jul 01, 2016 48.37 48.68 48.68 48.68 17,867,552 +0.26(+0.53%)
Jun 30, 2016 47.83 48.45 47.73 48.42 17,097,212 +0.38(+0.80%)
Jun 29, 2016 47.44 48.32 47.44 48.04 23,047,134 +0.89(+1.90%)
Jun 28, 2016 46.73 47.15 46.46 47.15 20,504,296 +1.28(+2.78%)
Jun 27, 2016 46.74 46.78 45.49 45.87 30,753,904 -1.52(-3.20%)
Jun 24, 2016 47.08 47.93 47.04 47.39 37,880,400 -1.58(-3.23%)
Jun 23, 2016 48.68 48.98 48.49 48.97 13,441,785 +0.79(+1.65%)
Jun 22, 2016 48.66 48.66 48.13 48.17 14,456,228 -0.27(-0.56%)
Jun 21, 2016 47.77 48.54 47.63 48.44 15,812,011 +0.57(+1.19%)
Jun 20, 2016 48.15 48.25 47.83 47.88 15,378,858 +0.41(+0.87%)
Jun 17, 2016 47.47 47.56 47.19 47.47 24,571,528 +0.48(+1.02%)
Jun 16, 2016 46.70 47.06 46.06 46.99 28,360,642 -0.23(-0.48%)
Jun 15, 2016 47.15 47.78 46.88 47.21 23,872,708 -0.11(-0.24%)
Jun 14, 2016 47.15 47.56 46.79 47.32 17,307,366 -0.03(-0.06%)
Jun 13, 2016 47.26 47.99 47.23 47.35 16,437,646 -0.14(-0.30%)
Jun 10, 2016 48.04 48.35 47.43 47.49 20,554,840 -1.05(-2.16%)
Jun 09, 2016 48.35 48.79 48.35 48.54 17,505,000 -0.37(-0.76%)
Jun 08, 2016 49.33 49.53 48.78 48.92 25,716,352 -0.11(-0.23%)
Jun 07, 2016 48.10 49.16 48.08 49.03 22,150,720 +1.09(+2.26%)
Jun 06, 2016 47.37 47.99 47.28 47.94 25,850,956 +1.04(+2.21%)
Jun 03, 2016 47.13 47.34 46.63 46.91 17,246,164 -0.18(-0.39%)
Jun 02, 2016 46.79 47.12 46.62 47.09 18,228,098 -0.06(-0.13%)
Jun 01, 2016 46.68 47.30 46.56 47.15 23,681,812 +0.01(+0.03%)
May 31, 2016 47.44 47.81 46.93 47.14 21,854,050 -0.18(-0.39%)
May 27, 2016 47.13 47.32 47.32 47.32 13,133,789 +0.03(+0.06%)
May 26, 2016 47.68 47.88 47.15 47.30 15,201,590 -0.20(-0.42%)
May 25, 2016 47.04 47.56 46.99 47.49 20,239,374 +0.74(+1.58%)
May 24, 2016 46.76 47.03 46.46 46.75 16,033,277 +0.23(+0.50%)
May 23, 2016 46.36 46.72 46.20 46.52 14,571,945 -0.12(-0.26%)
May 20, 2016 46.51 46.74 46.22 46.64 13,949,180 +0.27(+0.59%)
May 19, 2016 45.89 46.47 45.46 46.36 23,909,190 +0.01(+0.02%)
May 18, 2016 46.79 46.95 46.06 46.36 32,557,480 -0.45(-0.96%)
May 17, 2016 46.60 47.17 46.45 46.81 22,463,548 +0.22(+0.47%)
May 16, 2016 46.41 46.74 46.28 46.59 19,470,648 +0.78(+1.69%)
May 13, 2016 46.20 46.56 45.72 45.81 17,549,902 -0.59(-1.28%)
May 12, 2016 46.70 47.05 46.06 46.41 17,699,296 +0.13(+0.28%)
May 11, 2016 46.03 46.69 45.65 46.28 20,162,670 +0.14(+0.31%)
May 10, 2016 45.58 46.15 45.55 46.14 14,682,371 +0.80(+1.76%)
May 09, 2016 45.75 45.85 44.76 45.34 22,725,510 -0.67(-1.46%)
May 06, 2016 45.82 46.58 45.70 46.01 17,796,194 -0.11(-0.23%)
May 05, 2016 46.52 46.77 45.74 46.12 20,358,772 +0.37(+0.82%)
May 04, 2016 46.44 46.77 45.47 45.74 26,389,846 -0.67(-1.44%)
May 03, 2016 46.89 46.98 46.13 46.41 22,903,108 -1.12(-2.36%)
May 02, 2016 47.50 47.70 46.95 47.53 21,371,454 -0.05(-0.10%)
Apr 29, 2016 47.77 48.23 46.86 47.58 34,197,164 -0.08(-0.16%)
Apr 28, 2016 48.16 48.51 47.48 47.66 22,064,994 -0.72(-1.49%)
Apr 27, 2016 47.73 48.49 47.69 48.38 31,154,492 +0.90(+1.90%)
Apr 26, 2016 47.00 47.50 46.89 47.48 19,270,760 +0.75(+1.60%)
Apr 25, 2016 47.10 47.10 46.38 46.73 24,446,374 -0.53(-1.12%)
Apr 22, 2016 46.70 47.44 46.66 47.26 22,362,506 +0.68(+1.45%)
Apr 21, 2016 46.92 47.12 46.48 46.58 27,425,346 -0.27(-0.59%)
Apr 20, 2016 46.20 47.22 46.05 46.86 29,913,348 +0.42(+0.90%)
Apr 19, 2016 45.79 46.49 45.58 46.44 24,598,960 +0.91(+2.00%)
Apr 18, 2016 43.87 45.65 43.78 45.53 29,342,516 +0.74(+1.65%)
Apr 15, 2016 45.15 45.23 44.73 44.79 20,173,206 -0.61(-1.35%)
Apr 14, 2016 45.49 45.50 45.13 45.41 24,732,490 +0.11(+0.23%)
Apr 13, 2016 45.07 45.43 44.75 45.30 26,528,432 +0.21(+0.47%)
Apr 12, 2016 43.95 45.35 43.92 45.09 39,194,428 +1.30(+2.98%)
Apr 11, 2016 44.32 44.45 43.78 43.78 23,030,780 -0.18(-0.42%)
Apr 08, 2016 43.91 44.21 43.75 43.97 25,060,554 +0.87(+2.01%)
Apr 07, 2016 43.02 43.42 42.74 43.10 19,756,022 -0.25(-0.59%)
Apr 06, 2016 42.78 43.36 42.47 43.35 25,843,844 +0.92(+2.16%)
Apr 05, 2016 42.37 42.74 42.25 42.44 22,765,848 -0.29(-0.67%)
Apr 04, 2016 42.97 43.42 42.60 42.73 22,424,480 -0.32(-0.74%)
Apr 01, 2016 42.88 43.17 42.73 43.04 21,001,116 -0.59(-1.34%)
Mar 31, 2016 43.48 43.96 43.41 43.63 19,924,964 -0.02(-0.05%)
Mar 30, 2016 43.96 44.14 43.40 43.65 22,334,296 +0.08(+0.19%)
Mar 29, 2016 42.88 43.60 42.62 43.57 20,370,454 +0.20(+0.47%)
Mar 28, 2016 43.61 43.73 43.07 43.36 16,404,680 -0.23(-0.53%)
Mar 24, 2016 42.78 43.59 43.59 43.59 22,009,986 +0.21(+0.49%)
Mar 23, 2016 44.04 44.20 43.30 43.38 26,772,622 -0.97(-2.19%)
Mar 22, 2016 44.08 44.76 44.06 44.36 20,113,432 -0.25(-0.55%)
Mar 21, 2016 44.58 44.90 44.11 44.60 23,686,710 -0.16(-0.35%)
Mar 18, 2016 44.97 45.01 44.34 44.76 43,228,444 +0.13(+0.29%)
Mar 17, 2016 44.38 44.99 43.98 44.63 40,232,180 +0.60(+1.37%)
Mar 16, 2016 43.54 44.12 43.24 44.03 38,523,736 +0.75(+1.73%)
Mar 15, 2016 42.79 43.28 42.46 43.28 31,027,454 -0.08(-0.19%)
Mar 14, 2016 43.10 43.51 42.94 43.36 31,089,882 -0.29(-0.66%)
Mar 11, 2016 43.11 43.79 43.06 43.65 35,407,692 +1.10(+2.58%)
Mar 10, 2016 42.33 42.60 41.78 42.55 41,107,760 +0.03(+0.08%)
Mar 09, 2016 42.41 43.06 41.89 42.52 36,364,784 +0.68(+1.62%)
Mar 08, 2016 43.31 43.34 41.77 41.84 42,591,564 -1.83(-4.20%)
Mar 07, 2016 42.65 43.72 42.45 43.67 47,649,856 +1.00(+2.35%)
Mar 04, 2016 42.50 42.67 42.05 42.67 43,648,212 +0.41(+0.96%)
Mar 03, 2016 41.47 42.34 41.47 42.26 34,852,124 +0.63(+1.51%)
Mar 02, 2016 40.39 41.66 40.19 41.63 38,276,792 +0.99(+2.45%)
Mar 01, 2016 39.88 40.70 39.47 40.64 33,774,772 +1.04(+2.62%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,823,398 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,223,652 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,912 +0.03(+0.09%)
Feb 24, 2016 38.65 39.87 38.55 39.79 36,115,644 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,649,656 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,299,708 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.76 35,900,732 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,182,260 -0.50(-1.25%)
Feb 17, 2016 39.55 40.53 39.39 40.36 41,818,220 +1.28(+3.28%)
Feb 16, 2016 39.34 39.46 38.51 39.08 48,287,424 +0.38(+1.00%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,834,012 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,550,128 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.45 37.86 43,167,884 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.01 53,448,196 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,720,384 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,204,396 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,937,472 -0.02(-0.05%)
Feb 03, 2016 39.28 40.14 37.87 40.11 52,043,156 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,992,656 -1.33(-3.33%)
Feb 01, 2016 40.07 40.37 39.47 40.06 39,484,520 -0.68(-1.67%)
Jan 29, 2016 39.66 40.79 39.54 40.74 45,000,520 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,529,320 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,125,036 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,203,624 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,595,612 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,178,880 +1.65(+4.42%)
Jan 21, 2016 36.19 37.82 35.96 37.36 62,388,992 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,251,384 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,213,228 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,689,692 -1.13(-2.89%)
Jan 14, 2016 37.94 39.52 37.35 39.18 54,376,040 +1.62(+4.30%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,506,004 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,845,428 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,634,296 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,469,234 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,106,996 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.39 40.74 38,517,996 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,135,498 +0.16(+0.38%)
Jan 04, 2016 42.11 42.54 41.51 42.21 31,152,738 -0.01(-0.03%)
Dec 31, 2015 41.84 42.22 42.22 42.22 27,433,922 +0.19(+0.45%)
Dec 30, 2015 42.02 42.62 41.99 42.03 21,502,234 -0.57(-1.35%)
Dec 29, 2015 43.04 43.16 42.38 42.61 21,579,818 +0.29(+0.69%)
Dec 28, 2015 42.35 42.57 42.09 42.31 17,934,442 -0.78(-1.82%)
Dec 24, 2015 43.54 43.10 43.10 43.10 10,308,294 -0.39(-0.90%)
Dec 23, 2015 42.51 43.52 42.37 43.49 43,158,864 +1.81(+4.35%)
Dec 22, 2015 41.34 41.94 41.14 41.68 36,132,932 +0.48(+1.17%)
Dec 21, 2015 41.16 41.52 40.74 41.19 34,307,552 +0.04(+0.10%)
Dec 18, 2015 41.93 41.96 41.15 41.15 38,772,968 -0.73(-1.75%)
Dec 17, 2015 42.97 43.05 41.88 41.88 41,888,648 -1.05(-2.46%)
Dec 16, 2015 43.06 43.51 42.48 42.94 41,431,616 -0.28(-0.66%)
Dec 15, 2015 42.76 43.42 42.70 43.22 41,905,924 +1.06(+2.52%)
Dec 14, 2015 41.74 42.38 41.29 42.16 56,349,584 +0.22(+0.53%)
Dec 11, 2015 42.82 42.98 41.90 41.94 41,812,676 -1.63(-3.74%)
Dec 10, 2015 43.31 44.21 43.01 43.57 56,098,980 +0.28(+0.64%)
Dec 09, 2015 42.92 44.21 42.68 43.29 41,454,872 +0.56(+1.31%)
Dec 08, 2015 42.22 43.31 41.79 42.73 39,407,308 -0.44(-1.03%)
Dec 07, 2015 43.77 43.83 42.56 43.17 47,256,824 -1.71(-3.80%)
Dec 04, 2015 44.74 45.15 44.03 44.88 47,341,700 -0.28(-0.63%)
Dec 03, 2015 46.31 46.46 44.94 45.16 34,912,608 -0.92(-2.00%)
Dec 02, 2015 47.25 47.43 45.93 46.09 36,657,292 -1.47(-3.09%)
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.