Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.39 -1.10 (-1.21%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.29 22.45 22.25 22.38 1,026,214 +0.06(+0.25%)
Dec 30, 2004 22.39 22.40 22.29 22.32 1,875,657 -0.10(-0.44%)
Dec 29, 2004 22.30 22.43 22.09 22.42 3,419,849 +0.17(+0.75%)
Dec 28, 2004 22.12 22.32 22.12 22.25 3,562,694 +0.15(+0.70%)
Dec 27, 2004 22.47 22.49 22.09 22.10 7,252,651 -0.39(-1.75%)
Dec 23, 2004 22.42 22.52 22.36 22.49 3,458,482 +0.13(+0.58%)
Dec 22, 2004 22.67 22.74 22.15 22.36 6,476,416 -0.31(-1.36%)
Dec 21, 2004 22.41 22.68 22.41 22.67 4,727,371 +0.19(+0.85%)
Dec 20, 2004 22.33 22.51 22.25 22.48 3,160,941 +0.27(+1.22%)
Dec 17, 2004 22.21 22.31 22.13 22.21 5,101,204 -0.09(-0.39%)
Dec 16, 2004 22.52 22.53 22.19 22.29 4,348,506 -0.23(-1.01%)
Dec 15, 2004 22.41 22.58 22.24 22.52 8,616,013 +0.17(+0.74%)
Dec 14, 2004 22.27 22.40 22.18 22.36 3,916,723 +0.07(+0.30%)
Dec 13, 2004 21.93 22.29 21.93 22.29 4,938,068 +0.39(+1.77%)
Dec 10, 2004 22.07 22.18 21.83 21.90 4,540,049 -0.15(-0.70%)
Dec 09, 2004 21.93 22.05 21.75 22.05 5,285,280 +0.18(+0.85%)
Dec 08, 2004 21.56 21.93 21.41 21.87 7,428,610 +0.15(+0.68%)
Dec 07, 2004 22.21 22.38 21.72 21.72 5,585,742 -0.46(-2.08%)
Dec 06, 2004 22.54 22.54 22.02 22.18 2,431,131 +0.01(+0.06%)
Dec 03, 2004 21.89 22.22 21.88 22.17 6,460,670 +0.22(+0.98%)
Dec 02, 2004 22.36 22.42 21.78 21.96 10,388,432 -0.60(-2.65%)
Dec 01, 2004 23.04 23.12 22.51 22.55 11,644,173 -0.55(-2.40%)
Nov 30, 2004 23.08 23.18 23.04 23.11 5,664,794 +0.03(+0.13%)
Nov 29, 2004 23.32 23.32 22.82 23.08 4,385,841 -0.12(-0.53%)
Nov 26, 2004 23.18 23.35 23.16 23.20 1,675,349 +0.10(+0.43%)
Nov 24, 2004 22.98 23.10 22.73 23.10 5,761,215 +0.19(+0.83%)
Nov 23, 2004 22.79 23.03 22.78 22.91 2,996,344 +0.14(+0.62%)
Nov 22, 2004 22.44 22.79 22.41 22.77 6,038,140 +0.36(+1.59%)
Nov 19, 2004 22.27 22.49 22.17 22.41 6,389,735 +0.26(+1.20%)
Nov 18, 2004 22.05 22.18 21.95 22.15 3,563,343 +0.17(+0.79%)
Nov 17, 2004 21.68 22.01 21.68 21.97 6,445,899 +0.34(+1.57%)
Nov 16, 2004 21.68 21.83 21.64 21.64 3,963,797 +0.00(+0.00%)
Nov 15, 2004 22.02 22.02 21.51 21.64 6,674,614 -0.48(-2.17%)
Nov 12, 2004 21.62 22.14 21.56 22.12 4,673,966 +0.46(+2.10%)
Nov 11, 2004 21.64 21.76 21.58 21.66 4,915,992 -0.04(-0.20%)
Nov 10, 2004 21.59 21.75 21.31 21.70 8,243,965 +0.25(+1.18%)
Nov 09, 2004 21.50 21.64 21.42 21.45 9,696,606 -0.20(-0.91%)
Nov 08, 2004 22.01 22.01 21.59 21.65 5,735,405 -0.36(-1.65%)
Nov 05, 2004 21.99 22.12 21.88 22.01 9,947,073 +0.13(+0.59%)
Nov 04, 2004 21.68 21.93 21.68 21.88 5,844,000 +0.26(+1.20%)
Nov 03, 2004 21.62 21.72 21.32 21.62 5,632,329 +0.43(+2.01%)
Nov 02, 2004 21.44 21.52 21.14 21.20 11,238,687 -0.32(-1.49%)
Nov 01, 2004 21.78 21.88 21.38 21.52 6,486,318 -0.13(-0.60%)
Oct 29, 2004 21.22 21.65 21.22 21.65 7,357,999 +0.30(+1.38%)
Oct 28, 2004 21.65 21.74 21.22 21.35 12,495,402 -0.38(-1.76%)
Oct 27, 2004 22.15 22.26 21.58 21.73 8,605,462 -0.38(-1.73%)
Oct 26, 2004 21.81 22.13 21.81 22.12 2,966,314 +0.24(+1.10%)
Oct 25, 2004 21.90 21.99 21.72 21.88 4,176,605 +0.02(+0.08%)
Oct 22, 2004 21.96 22.12 21.84 21.86 2,321,075 -0.04(-0.20%)
Oct 21, 2004 21.85 22.04 21.22 21.90 4,007,138 +0.12(+0.57%)
Oct 20, 2004 21.38 21.80 21.35 21.78 4,018,338 +0.47(+2.20%)
Oct 19, 2004 21.35 21.45 21.20 21.31 2,768,116 -0.06(-0.29%)
Oct 18, 2004 21.65 21.75 21.36 21.37 2,744,904 -0.29(-1.34%)
Oct 15, 2004 21.77 21.78 21.54 21.66 2,869,082 +0.09(+0.43%)
Oct 14, 2004 21.53 21.76 21.48 21.57 7,786,211 +0.17(+0.81%)
Oct 13, 2004 21.78 21.78 21.16 21.40 11,578,270 -0.46(-2.09%)
Oct 12, 2004 22.09 22.21 21.85 21.85 4,945,535 -0.25(-1.14%)
Oct 11, 2004 22.41 22.41 21.99 22.10 3,930,034 -0.19(-0.86%)
Oct 08, 2004 22.39 22.44 22.14 22.29 3,646,453 +0.02(+0.11%)
Oct 07, 2004 22.55 22.69 22.20 22.27 5,974,509 -0.17(-0.77%)
Oct 06, 2004 22.05 22.44 22.05 22.44 4,880,443 +0.41(+1.85%)
Oct 05, 2004 21.97 22.10 21.90 22.04 4,604,816 +0.23(+1.07%)
Oct 04, 2004 21.84 21.89 21.72 21.80 3,638,499 -0.02(-0.11%)
Oct 01, 2004 21.59 21.86 21.49 21.83 1,914,940 +0.31(+1.43%)
Sep 30, 2004 21.47 21.60 21.43 21.52 1,402,806 +0.13(+0.60%)
Sep 29, 2004 21.64 21.68 21.26 21.39 5,221,649 -0.29(-1.34%)
Sep 28, 2004 21.47 21.73 21.45 21.68 4,055,998 +0.36(+1.71%)
Sep 27, 2004 21.41 21.48 21.18 21.32 3,762,840 -0.01(-0.06%)
Sep 24, 2004 21.09 21.40 21.09 21.33 5,253,951 +0.24(+1.14%)
Sep 23, 2004 21.22 21.22 20.95 21.09 5,311,089 -0.20(-0.93%)
Sep 22, 2004 21.38 21.38 21.16 21.28 6,107,940 -0.14(-0.63%)
Sep 21, 2004 20.95 21.47 20.94 21.42 6,329,188 +0.52(+2.48%)
Sep 20, 2004 20.95 21.06 20.88 20.90 2,640,692 +0.01(+0.03%)
Sep 17, 2004 20.67 20.92 20.64 20.90 3,960,551 +0.26(+1.28%)
Sep 16, 2004 20.55 20.67 20.51 20.63 1,790,924 +0.06(+0.30%)
Sep 15, 2004 20.88 20.88 20.54 20.57 4,251,436 -0.07(-0.33%)
Sep 14, 2004 20.60 20.71 20.51 20.64 2,475,446 +0.09(+0.45%)
Sep 13, 2004 20.48 20.58 20.47 20.55 2,892,295 +0.14(+0.69%)
Sep 10, 2004 20.51 20.54 20.30 20.40 3,665,283 -0.11(-0.54%)
Sep 09, 2004 20.24 20.55 20.24 20.51 3,060,949 +0.29(+1.43%)
Sep 08, 2004 20.08 20.30 20.08 20.22 4,622,997 +0.02(+0.09%)
Sep 07, 2004 20.18 20.23 20.03 20.21 2,131,643 -0.02(-0.12%)
Sep 03, 2004 20.18 20.28 20.11 20.23 3,683,626 +0.04(+0.21%)
Sep 02, 2004 20.10 20.19 20.02 20.19 2,212,805 +0.16(+0.80%)
Sep 01, 2004 19.71 20.05 19.69 20.03 3,607,171 +0.34(+1.75%)
Aug 31, 2004 19.47 19.71 19.41 19.68 1,852,282 +0.32(+1.65%)
Aug 30, 2004 19.41 19.60 19.31 19.36 3,198,601 -0.09(-0.44%)
Aug 27, 2004 19.37 19.49 19.37 19.45 1,656,357 +0.12(+0.64%)
Aug 26, 2004 19.18 19.37 19.04 19.33 2,130,344 +0.14(+0.71%)
Aug 25, 2004 19.10 19.21 19.10 19.19 3,550,357 +0.12(+0.65%)
Aug 24, 2004 19.04 19.10 18.88 19.07 3,068,903 -0.05(-0.26%)
Aug 23, 2004 19.40 19.42 19.11 19.12 2,689,551 -0.24(-1.24%)
Aug 20, 2004 19.31 19.55 19.31 19.36 3,577,790 +0.20(+1.03%)
Aug 19, 2004 19.19 19.29 19.10 19.16 3,675,834 +0.06(+0.32%)
Aug 18, 2004 18.95 19.12 18.95 19.10 3,556,688 +0.25(+1.31%)
Aug 17, 2004 19.25 19.27 18.83 18.85 8,910,632 -0.44(-2.30%)
Aug 16, 2004 19.19 19.29 19.13 19.29 1,445,011 +0.12(+0.61%)
Aug 13, 2004 18.97 19.24 18.97 19.18 2,682,896 +0.23(+1.24%)
Aug 12, 2004 19.25 19.33 18.94 18.94 3,271,484 -0.25(-1.28%)
Aug 11, 2004 19.24 19.32 19.01 19.19 7,671,772 -0.10(-0.51%)
Aug 10, 2004 19.37 19.47 19.23 19.29 3,699,209 -0.07(-0.38%)
Aug 09, 2004 19.10 19.51 19.06 19.36 3,434,458 +0.31(+1.62%)
Aug 06, 2004 19.47 19.50 19.01 19.05 4,462,458 -0.39(-2.00%)
Aug 05, 2004 19.71 19.84 19.44 19.44 3,851,631 -0.30(-1.50%)
Aug 04, 2004 20.24 20.24 19.71 19.74 6,236,663 -0.47(-2.32%)
Aug 03, 2004 20.02 20.24 20.02 20.21 3,113,380 +0.24(+1.20%)
Aug 02, 2004 20.02 20.02 19.75 19.97 1,441,440 -0.02(-0.12%)
Jul 30, 2004 20.02 20.05 19.95 19.99 1,752,128 +0.07(+0.37%)
Jul 29, 2004 19.87 19.95 19.71 19.92 2,555,309 +0.14(+0.72%)
Jul 28, 2004 19.59 19.81 19.56 19.78 3,011,441 +0.14(+0.69%)
Jul 27, 2004 19.33 19.69 19.31 19.64 2,874,114 +0.20(+1.01%)
Jul 26, 2004 19.59 19.70 19.31 19.44 3,174,901 -0.17(-0.88%)
Jul 23, 2004 19.70 19.71 19.54 19.62 4,441,680 -0.07(-0.38%)
Jul 22, 2004 19.59 19.78 19.54 19.69 2,980,761 +0.06(+0.31%)
Jul 21, 2004 19.98 20.14 19.63 19.63 1,648,403 -0.36(-1.79%)
Jul 20, 2004 20.05 20.05 19.92 19.98 1,079,943 -0.06(-0.31%)
Jul 19, 2004 20.08 20.16 19.95 20.05 1,163,865 -0.07(-0.34%)
Jul 16, 2004 20.00 20.15 19.95 20.11 1,848,549 +0.24(+1.21%)
Jul 15, 2004 19.78 19.95 19.71 19.87 1,352,324 +0.13(+0.66%)
Jul 14, 2004 19.47 19.77 19.47 19.74 2,194,462 +0.23(+1.20%)
Jul 13, 2004 19.52 19.55 19.38 19.51 1,259,799 -0.05(-0.25%)
Jul 12, 2004 19.67 19.67 19.47 19.56 1,352,811 -0.11(-0.56%)
Jul 09, 2004 19.65 19.70 19.55 19.67 840,353 +0.11(+0.57%)
Jul 08, 2004 19.71 19.74 19.47 19.56 2,542,648 -0.10(-0.50%)
Jul 07, 2004 19.48 19.66 19.43 19.66 937,747 +0.12(+0.60%)
Jul 06, 2004 19.62 19.68 19.50 19.54 1,106,565 +0.05(+0.25%)
Jul 02, 2004 19.44 19.56 19.36 19.49 589,724 +0.07(+0.38%)
Jul 01, 2004 19.47 19.47 19.29 19.42 1,545,489 +0.02(+0.13%)
Jun 30, 2004 19.25 19.44 19.22 19.39 4,045,771 +0.15(+0.77%)
Jun 29, 2004 19.04 19.26 19.04 19.25 2,704,323 +0.10(+0.55%)
Jun 28, 2004 19.41 19.41 19.05 19.14 5,554,738 -0.28(-1.43%)
Jun 25, 2004 19.52 19.59 19.39 19.42 2,311,498 -0.11(-0.57%)
Jun 24, 2004 19.66 19.71 19.49 19.53 5,977,268 -0.12(-0.60%)
Jun 23, 2004 19.32 19.68 19.30 19.65 4,328,703 +0.33(+1.69%)
Jun 22, 2004 19.10 19.33 19.09 19.32 1,764,465 +0.13(+0.67%)
Jun 21, 2004 19.25 19.31 18.68 19.19 773,637 -0.04(-0.22%)
Jun 18, 2004 19.31 19.31 19.15 19.23 1,405,404 -0.02(-0.13%)
Jun 17, 2004 19.12 19.31 19.10 19.26 1,479,748 +0.14(+0.74%)
Jun 16, 2004 18.82 19.13 18.82 19.12 3,140,488 +0.36(+1.94%)
Jun 15, 2004 18.70 18.82 18.61 18.75 2,171,412 +0.26(+1.43%)
Jun 14, 2004 18.57 18.70 18.46 18.49 1,459,458 -0.14(-0.76%)
Jun 10, 2004 18.54 18.67 18.50 18.63 3,139,352 +0.23(+1.27%)
Jun 09, 2004 18.39 18.47 18.21 18.40 5,217,915 -0.15(-0.80%)
Jun 08, 2004 18.70 18.75 18.46 18.54 2,952,841 -0.08(-0.43%)
Jun 07, 2004 18.39 18.63 18.30 18.62 3,185,939 +0.34(+1.85%)
Jun 04, 2004 18.36 18.38 18.20 18.28 1,527,309 -0.09(-0.50%)
Jun 03, 2004 18.57 18.69 18.35 18.38 3,518,055 -0.17(-0.90%)
Jun 02, 2004 18.57 18.70 18.51 18.54 2,910,313 -0.04(-0.20%)
Jun 01, 2004 18.50 18.61 18.46 18.58 4,758,700 +0.25(+1.38%)
May 28, 2004 18.20 18.36 18.17 18.33 3,896,920 +0.09(+0.51%)
May 27, 2004 18.45 18.49 18.14 18.24 5,284,306 -0.26(-1.40%)
May 26, 2004 18.70 18.72 18.44 18.49 3,491,758 -0.15(-0.83%)
May 25, 2004 18.33 18.65 18.33 18.65 3,706,189 +0.31(+1.68%)
May 24, 2004 17.93 18.38 17.91 18.34 4,683,057 +0.41(+2.27%)
May 21, 2004 18.14 18.17 17.88 17.93 2,603,357 -0.09(-0.48%)
May 20, 2004 18.08 18.17 17.99 18.02 2,141,058 -0.02(-0.10%)
May 19, 2004 18.14 18.30 17.99 18.04 4,894,241 -0.08(-0.44%)
May 18, 2004 18.39 18.48 18.05 18.12 3,073,935 -0.27(-1.47%)
May 17, 2004 18.36 18.54 18.35 18.39 2,805,613 +0.00(+0.00%)
May 14, 2004 18.24 18.57 18.17 18.39 2,528,039 +0.22(+1.19%)
May 13, 2004 18.17 18.36 18.14 18.17 2,546,868 -0.05(-0.27%)
May 12, 2004 18.04 18.30 17.99 18.22 5,278,787 +0.11(+0.61%)
May 11, 2004 17.96 18.14 17.93 18.11 1,623,730 +0.31(+1.73%)
May 10, 2004 18.18 18.18 17.65 17.80 3,059,651 -0.53(-2.89%)
May 07, 2004 18.82 18.82 18.33 18.33 1,080,430 -0.46(-2.43%)
May 06, 2004 18.97 18.97 18.61 18.79 1,052,024 -0.09(-0.49%)
May 05, 2004 18.67 18.91 18.48 18.88 1,118,414 +0.06(+0.33%)
May 04, 2004 18.97 18.97 18.70 18.82 1,469,846 +0.01(+0.07%)
May 03, 2004 18.44 18.84 18.36 18.81 3,635,415 +0.43(+2.31%)
Apr 30, 2004 18.42 18.57 18.36 18.38 2,032,625 +0.07(+0.37%)
Apr 29, 2004 18.79 18.81 18.19 18.32 1,733,461 -0.45(-2.40%)
Apr 28, 2004 19.01 19.04 18.73 18.76 2,218,649 -0.27(-1.42%)
Apr 27, 2004 18.79 19.12 18.76 19.04 4,141,056 +0.39(+2.08%)
Apr 26, 2004 18.67 18.79 18.57 18.65 1,791,735 +0.10(+0.57%)
Apr 23, 2004 18.73 18.73 18.47 18.54 2,153,719 -0.15(-0.79%)
Apr 22, 2004 18.36 18.69 18.27 18.69 745,880 +0.36(+1.98%)
Apr 21, 2004 18.27 18.39 18.17 18.33 2,180,015 -0.06(-0.33%)
Apr 20, 2004 18.75 18.75 18.36 18.39 1,119,388 -0.38(-2.04%)
Apr 19, 2004 18.82 18.89 18.68 18.77 1,589,155 -0.04(-0.23%)
Apr 16, 2004 18.76 18.81 18.64 18.81 1,188,538 +0.15(+0.79%)
Apr 15, 2004 18.42 18.69 18.42 18.67 1,516,271 +0.25(+1.34%)
Apr 14, 2004 18.33 18.47 18.22 18.42 2,342,015 +0.04(+0.20%)
Apr 13, 2004 18.64 18.70 18.36 18.38 2,043,338 -0.16(-0.86%)
Apr 12, 2004 18.35 18.64 18.35 18.54 2,079,699 +0.34(+1.90%)
Apr 08, 2004 18.20 18.33 18.14 18.20 1,885,884 +0.16(+0.89%)
Apr 07, 2004 18.02 18.14 17.86 18.04 2,282,604 +0.00(+0.00%)
Apr 06, 2004 18.04 18.13 17.97 18.04 960,960 +0.00(+0.00%)
Apr 05, 2004 17.90 18.08 17.90 18.04 878,986 +0.09(+0.51%)
Apr 02, 2004 17.87 17.97 17.83 17.95 1,883,124 +0.08(+0.45%)
Apr 01, 2004 18.11 18.17 17.81 17.87 5,380,240 -0.21(-1.16%)
Mar 31, 2004 17.94 18.16 17.86 18.07 3,377,320 +0.17(+0.93%)
Mar 30, 2004 17.65 17.98 17.59 17.91 1,323,592 +0.32(+1.82%)
Mar 29, 2004 17.62 17.76 17.55 17.59 2,289,422 +0.09(+0.53%)
Mar 26, 2004 17.34 17.64 17.34 17.50 1,258,013 +0.20(+1.14%)
Mar 25, 2004 17.46 17.46 17.26 17.30 1,647,429 -0.07(-0.39%)
Mar 24, 2004 17.71 17.81 17.31 17.37 1,642,397 -0.38(-2.12%)
Mar 23, 2004 17.93 17.96 17.60 17.74 1,952,274 -0.12(-0.69%)
Mar 22, 2004 18.04 18.04 17.83 17.87 1,588,830 -0.17(-0.96%)
Mar 19, 2004 18.42 18.42 18.04 18.04 948,298 -0.46(-2.46%)
Mar 18, 2004 18.36 18.52 18.28 18.49 844,898 +0.18(+1.01%)
Mar 17, 2004 18.24 18.41 18.13 18.31 2,574,626 +0.25(+1.40%)
Mar 16, 2004 18.14 18.14 17.93 18.06 952,032 -0.01(-0.03%)
Mar 15, 2004 18.11 18.22 18.02 18.06 1,414,494 +0.04(+0.21%)
Mar 12, 2004 17.90 18.06 17.83 18.03 883,369 +0.26(+1.46%)
Mar 11, 2004 17.99 18.11 17.73 17.77 2,587,774 -0.41(-2.24%)
Mar 10, 2004 18.48 18.50 18.12 18.17 781,429 -0.32(-1.73%)
Mar 09, 2004 18.56 18.60 18.40 18.49 1,452,478 -0.12(-0.66%)
Mar 08, 2004 18.62 18.78 18.57 18.62 917,619 +0.08(+0.43%)
Mar 05, 2004 18.42 18.64 18.36 18.54 1,402,319 +0.16(+0.87%)
Mar 04, 2004 18.48 18.49 18.32 18.38 1,044,557 -0.06(-0.30%)
Mar 03, 2004 18.45 18.49 18.25 18.43 1,072,314 -0.02(-0.13%)
Mar 02, 2004 18.33 18.67 18.16 18.46 2,036,845 -0.16(-0.86%)
Mar 01, 2004 18.40 18.64 18.35 18.62 2,980,924 +0.35(+1.92%)
Feb 27, 2004 18.24 18.33 18.18 18.27 836,294 +0.09(+0.47%)
Feb 26, 2004 18.14 18.22 18.06 18.18 1,220,354 +0.06(+0.34%)
Feb 25, 2004 17.97 18.15 17.97 18.12 1,590,453 +0.09(+0.48%)
Feb 24, 2004 17.96 18.10 17.95 18.03 759,840 +0.03(+0.17%)
Feb 23, 2004 17.93 18.02 17.89 18.00 982,873 +0.14(+0.79%)
Feb 20, 2004 18.02 18.02 17.77 17.86 523,820 -0.01(-0.03%)
Feb 19, 2004 17.93 18.01 17.87 17.87 682,898 -0.02(-0.10%)
Feb 18, 2004 18.09 18.11 17.83 17.88 1,223,925 -0.19(-1.06%)
Feb 17, 2004 18.05 18.11 18.00 18.07 864,701 +0.15(+0.86%)
Feb 13, 2004 17.95 17.99 17.80 17.92 1,396,476 -0.04(-0.24%)
Feb 12, 2004 17.90 18.03 17.82 17.96 1,270,837 +0.06(+0.31%)
Feb 11, 2004 17.62 17.93 17.58 17.91 3,269,374 +0.24(+1.36%)
Feb 10, 2004 17.46 17.71 17.44 17.67 1,528,770 +0.23(+1.34%)
Feb 09, 2004 17.25 17.50 17.25 17.43 1,200,063 +0.21(+1.22%)
Feb 06, 2004 17.13 17.22 17.03 17.22 837,431 +0.12(+0.68%)
Feb 05, 2004 17.24 17.28 16.95 17.11 1,688,497 -0.15(-0.89%)
Feb 04, 2004 17.34 17.37 17.16 17.26 870,058 -0.12(-0.71%)
Feb 03, 2004 17.34 17.46 17.29 17.38 705,299 -0.07(-0.39%)
Feb 02, 2004 17.40 17.54 17.26 17.45 1,524,063 +0.10(+0.57%)
Jan 30, 2004 17.50 17.55 17.32 17.35 995,859 -0.17(-0.95%)
Jan 29, 2004 17.65 17.69 17.43 17.52 5,270,833 -0.01(-0.07%)
Jan 28, 2004 17.77 17.82 17.51 17.53 1,526,660 -0.25(-1.42%)
Jan 27, 2004 17.87 17.93 17.74 17.79 1,224,737 -0.04(-0.21%)
Jan 26, 2004 17.62 17.86 17.59 17.82 1,110,136 +0.10(+0.59%)
Jan 23, 2004 17.59 17.80 17.59 17.72 2,755,130 +0.15(+0.88%)
Jan 22, 2004 17.74 17.77 17.45 17.56 690,040 -0.09(-0.49%)
Jan 21, 2004 17.55 17.72 17.50 17.65 1,214,186 +0.10(+0.60%)
Jan 20, 2004 17.28 17.56 17.22 17.55 1,552,145 +0.43(+2.52%)
Jan 16, 2004 17.06 17.16 16.93 17.11 577,225 +0.16(+0.94%)
Jan 15, 2004 17.28 17.32 16.95 16.95 1,662,363 -0.29(-1.68%)
Jan 14, 2004 17.28 17.28 17.13 17.24 1,347,616 -0.04(-0.25%)
Jan 13, 2004 17.34 17.45 17.25 17.29 1,628,113 +0.01(+0.04%)
Jan 12, 2004 17.29 17.34 17.22 17.28 1,331,059 +0.05(+0.29%)
Jan 09, 2004 17.06 17.37 17.02 17.23 3,846,762 +0.09(+0.50%)
Jan 08, 2004 17.06 17.18 16.97 17.14 2,170,438 +0.05(+0.29%)
Jan 07, 2004 17.18 17.18 16.99 17.10 2,717,796 -0.18(-1.03%)
Jan 06, 2004 17.31 17.33 17.16 17.27 1,121,823 -0.02(-0.11%)
Jan 05, 2004 17.06 17.33 17.04 17.29 1,338,201 +0.33(+1.92%)
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.