Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.87 -0.62 (-0.68%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.48 51.60 50.74 50.91 13,036,092 -0.08(-0.15%)
Mar 28, 2019 50.58 51.05 50.48 50.99 11,882,250 +0.19(+0.38%)
Mar 27, 2019 51.12 51.35 50.41 50.80 12,445,232 -0.36(-0.71%)
Mar 26, 2019 51.02 51.50 50.88 51.16 14,955,832 +0.72(+1.44%)
Mar 25, 2019 50.20 50.52 49.95 50.43 16,034,677 +0.02(+0.05%)
Mar 22, 2019 51.34 51.43 50.22 50.41 25,941,922 -1.40(-2.70%)
Mar 21, 2019 51.30 51.90 51.19 51.81 23,218,488 +0.36(+0.70%)
Mar 20, 2019 50.96 51.91 50.80 51.45 17,743,956 +0.45(+0.88%)
Mar 19, 2019 51.40 51.66 50.80 51.00 16,264,472 -0.14(-0.27%)
Mar 18, 2019 50.50 51.23 50.48 51.14 13,075,059 +0.70(+1.39%)
Mar 15, 2019 50.42 50.60 50.25 50.44 16,139,657 -0.02(-0.04%)
Mar 14, 2019 50.45 50.71 50.40 50.46 16,125,396 +0.05(+0.11%)
Mar 13, 2019 50.22 50.43 50.01 50.41 17,286,316 +0.50(+1.01%)
Mar 12, 2019 49.67 50.16 49.65 49.90 14,415,047 +0.32(+0.65%)
Mar 11, 2019 49.18 49.70 49.13 49.58 17,293,196 +0.76(+1.56%)
Mar 08, 2019 48.95 49.05 48.36 48.82 20,447,044 -0.93(-1.87%)
Mar 07, 2019 50.08 50.12 49.55 49.75 30,687,364 -0.30(-0.60%)
Mar 06, 2019 50.28 50.39 49.80 50.05 29,699,680 -0.64(-1.27%)
Mar 05, 2019 50.93 50.95 50.33 50.69 20,689,116 -0.17(-0.33%)
Mar 04, 2019 50.95 51.07 50.10 50.86 25,890,058 +0.09(+0.18%)
Mar 01, 2019 50.12 50.78 50.12 50.77 26,607,270 +0.92(+1.84%)
Feb 28, 2019 50.36 50.43 49.54 49.85 14,724,394 -0.50(-1.00%)
Feb 27, 2019 50.41 50.87 50.12 50.36 13,473,873 +0.19(+0.38%)
Feb 26, 2019 50.28 50.62 50.15 50.16 13,809,827 -0.16(-0.32%)
Feb 25, 2019 50.08 50.49 50.03 50.32 20,817,408 +0.08(+0.17%)
Feb 22, 2019 50.47 50.62 49.99 50.24 13,021,239 +0.15(+0.29%)
Feb 21, 2019 50.72 50.85 49.91 50.10 15,530,209 -0.79(-1.55%)
Feb 20, 2019 50.59 51.13 50.58 50.88 13,004,065 +0.21(+0.42%)
Feb 19, 2019 50.26 50.86 50.19 50.67 11,415,702 +0.15(+0.30%)
Feb 15, 2019 50.23 50.55 50.12 50.52 13,329,617 +0.80(+1.61%)
Feb 14, 2019 49.36 50.09 49.27 49.71 13,368,155 +0.18(+0.35%)
Feb 13, 2019 49.13 49.93 49.07 49.54 17,093,572 +0.61(+1.25%)
Feb 12, 2019 48.96 49.21 48.36 48.93 13,973,847 +0.61(+1.27%)
Feb 11, 2019 47.86 48.39 47.72 48.32 16,352,562 +0.23(+0.48%)
Feb 08, 2019 48.18 48.29 47.27 48.09 13,919,409 -0.22(-0.46%)
Feb 07, 2019 49.09 49.26 47.86 48.31 19,110,108 -1.09(-2.21%)
Feb 06, 2019 49.53 49.67 49.35 49.40 8,905,533 -0.37(-0.74%)
Feb 05, 2019 49.65 49.85 49.49 49.77 10,277,632 +0.08(+0.15%)
Feb 04, 2019 49.24 49.71 48.87 49.69 13,230,229 +0.11(+0.23%)
Feb 01, 2019 49.26 49.87 49.09 49.58 19,335,654 +0.85(+1.74%)
Jan 31, 2019 48.49 48.95 48.36 48.73 23,353,690 +0.31(+0.65%)
Jan 30, 2019 48.04 48.57 47.78 48.41 15,859,398 +0.67(+1.41%)
Jan 29, 2019 47.87 48.06 47.70 47.74 15,555,158 +0.15(+0.30%)
Jan 28, 2019 47.44 47.62 47.08 47.60 15,736,335 -0.48(-1.00%)
Jan 25, 2019 47.88 48.38 47.80 48.08 13,394,669 +0.60(+1.27%)
Jan 24, 2019 47.12 47.90 46.93 47.47 17,080,118 +0.25(+0.53%)
Jan 23, 2019 47.88 47.94 46.83 47.22 30,325,578 -0.49(-1.02%)
Jan 22, 2019 48.24 48.35 47.58 47.71 25,996,692 -1.06(-2.18%)
Jan 18, 2019 48.37 48.81 48.09 48.77 19,020,600 +0.97(+2.03%)
Jan 17, 2019 47.01 48.01 46.90 47.80 13,317,831 +0.44(+0.92%)
Jan 16, 2019 47.38 47.76 47.21 47.37 16,413,888 -0.06(-0.13%)
Jan 15, 2019 47.52 47.88 47.19 47.43 12,854,965 +0.17(+0.36%)
Jan 14, 2019 46.92 47.45 46.86 47.26 17,265,770 -0.11(-0.24%)
Jan 11, 2019 47.41 47.68 46.96 47.38 18,463,268 -0.28(-0.59%)
Jan 10, 2019 47.16 47.72 46.89 47.66 25,068,542 +0.14(+0.29%)
Jan 09, 2019 47.41 47.68 46.92 47.52 24,549,206 +0.74(+1.58%)
Jan 08, 2019 47.07 47.18 46.53 46.78 24,465,358 +0.36(+0.77%)
Jan 07, 2019 46.08 46.76 45.47 46.42 23,634,460 +0.68(+1.49%)
Jan 04, 2019 45.00 45.88 44.74 45.74 27,946,932 +1.47(+3.31%)
Jan 03, 2019 44.81 44.97 43.73 44.27 23,590,758 -0.40(-0.91%)
Jan 02, 2019 43.12 44.98 42.90 44.68 32,573,262 +0.86(+1.97%)
Dec 31, 2018 43.98 44.14 43.30 43.82 24,483,442 +0.23(+0.53%)
Dec 28, 2018 44.12 44.32 43.32 43.59 25,441,690 -0.34(-0.77%)
Dec 27, 2018 42.81 43.98 42.23 43.92 31,899,432 +0.23(+0.52%)
Dec 26, 2018 41.53 43.70 40.77 43.69 38,082,152 +2.56(+6.22%)
Dec 24, 2018 42.36 42.57 41.10 41.13 20,426,624 -1.73(-4.05%)
Dec 21, 2018 43.30 44.01 42.51 42.87 48,945,288 -0.42(-0.97%)
Dec 20, 2018 43.98 44.65 43.02 43.29 50,868,792 -1.23(-2.77%)
Dec 19, 2018 45.29 46.14 44.15 44.52 60,174,980 -0.53(-1.18%)
Dec 18, 2018 46.06 46.22 44.80 45.05 35,152,532 -1.09(-2.36%)
Dec 17, 2018 46.88 47.27 45.81 46.14 27,388,798 -0.86(-1.82%)
Dec 14, 2018 47.80 48.00 46.77 47.00 30,246,114 -1.10(-2.28%)
Dec 13, 2018 47.83 48.40 47.62 48.09 20,211,260 +0.15(+0.32%)
Dec 12, 2018 48.53 48.86 47.91 47.94 25,453,890 +0.19(+0.40%)
Dec 11, 2018 48.47 48.56 47.25 47.75 22,774,612 +0.02(+0.03%)
Dec 10, 2018 48.16 48.39 46.64 47.74 30,891,488 -0.76(-1.56%)
Dec 07, 2018 49.70 50.43 48.41 48.50 36,259,852 -0.27(-0.56%)
Dec 06, 2018 48.59 48.84 47.74 48.77 46,710,036 -0.92(-1.84%)
Dec 04, 2018 51.18 51.34 49.59 49.68 24,172,398 -1.47(-2.87%)
Dec 03, 2018 51.18 51.46 50.55 51.15 29,053,428 +1.11(+2.22%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,106 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,284 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,848 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.97 29,414,386 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,354 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,210 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,820 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,222 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,822 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,898 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.53 29,773,314 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,672 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,138 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,822 -0.09(-0.18%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,610 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,118 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,834 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,866 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,734 -0.13(-0.25%)
Nov 01, 2018 50.94 51.51 50.42 51.27 28,371,016 +0.43(+0.85%)
Oct 31, 2018 51.02 51.69 50.77 50.83 22,839,088 +0.31(+0.61%)
Oct 30, 2018 49.35 50.65 49.12 50.52 34,874,752 +1.14(+2.31%)
Oct 29, 2018 50.69 50.76 48.72 49.38 32,314,800 -0.94(-1.87%)
Oct 26, 2018 50.28 50.94 49.49 50.32 33,794,852 -0.38(-0.75%)
Oct 25, 2018 50.70 51.22 50.36 50.70 33,469,240 +0.61(+1.22%)
Oct 24, 2018 52.39 52.41 50.07 50.09 37,123,048 -2.06(-3.95%)
Oct 23, 2018 52.76 52.77 51.40 52.14 34,979,460 -1.40(-2.62%)
Oct 22, 2018 54.10 54.22 53.22 53.54 16,241,476 -0.60(-1.10%)
Oct 19, 2018 54.35 54.94 54.10 54.14 17,925,874 -0.48(-0.89%)
Oct 18, 2018 54.39 55.13 54.28 54.63 21,913,528 -0.27(-0.50%)
Oct 17, 2018 55.14 55.31 54.43 54.90 20,879,774 -0.35(-0.63%)
Oct 16, 2018 54.94 55.35 54.72 55.25 19,250,810 +0.45(+0.83%)
Oct 15, 2018 55.25 55.47 54.78 54.79 15,288,481 -0.46(-0.84%)
Oct 12, 2018 55.65 55.82 54.41 55.25 31,151,234 +0.15(+0.27%)
Oct 11, 2018 56.48 56.52 54.69 55.10 47,022,208 -1.66(-2.92%)
Oct 10, 2018 58.98 59.08 56.77 56.76 34,884,600 -2.12(-3.60%)
Oct 09, 2018 58.56 59.31 58.31 58.88 22,217,726 +0.52(+0.89%)
Oct 08, 2018 57.97 58.45 57.75 58.36 15,297,107 -0.05(-0.08%)
Oct 05, 2018 58.35 58.59 58.04 58.40 15,831,588 -0.01(-0.01%)
Oct 04, 2018 58.46 58.82 58.07 58.41 20,070,538 -0.24(-0.41%)
Oct 03, 2018 58.43 58.83 58.27 58.65 17,498,350 +0.47(+0.81%)
Oct 02, 2018 58.27 58.38 57.78 58.18 12,509,120 +0.06(+0.10%)
Oct 01, 2018 57.54 58.37 57.54 58.12 16,795,330 +0.79(+1.39%)
Sep 28, 2018 57.22 57.93 57.19 57.33 19,596,598 -0.16(-0.28%)
Sep 27, 2018 57.71 57.79 57.33 57.49 14,096,850 +0.00(+0.00%)
Sep 26, 2018 57.69 57.99 57.39 57.49 16,816,324 -0.56(-0.96%)
Sep 25, 2018 58.04 58.29 57.96 58.05 17,211,356 +0.37(+0.64%)
Sep 24, 2018 57.34 57.93 57.30 57.68 16,890,100 +0.83(+1.46%)
Sep 21, 2018 56.78 57.03 56.39 56.84 18,113,080 +0.37(+0.66%)
Sep 20, 2018 56.70 56.91 56.40 56.47 16,643,642 +0.02(+0.03%)
Sep 19, 2018 56.30 56.69 56.25 56.46 14,514,867 +0.17(+0.31%)
Sep 18, 2018 56.31 56.66 56.27 56.28 13,599,627 +0.37(+0.66%)
Sep 17, 2018 55.97 56.29 55.78 55.91 19,592,902 +0.09(+0.16%)
Sep 14, 2018 55.54 56.04 55.52 55.82 12,629,655 +0.29(+0.53%)
Sep 13, 2018 55.42 55.64 55.05 55.53 14,682,408 +0.02(+0.04%)
Sep 12, 2018 55.67 56.06 55.49 55.51 16,879,880 +0.29(+0.52%)
Sep 11, 2018 54.65 55.54 54.50 55.22 18,996,000 +0.52(+0.95%)
Sep 10, 2018 55.01 55.23 54.69 54.70 11,853,945 -0.02(-0.04%)
Sep 07, 2018 54.53 54.82 53.96 54.73 13,481,006 -0.01(-0.01%)
Sep 06, 2018 55.55 55.74 54.59 54.73 19,163,820 -1.03(-1.85%)
Sep 05, 2018 55.58 55.79 55.02 55.76 12,767,711 -0.08(-0.13%)
Sep 04, 2018 56.22 56.26 55.61 55.84 20,079,564 -0.12(-0.21%)
Aug 31, 2018 55.96 55.96 55.96 0 -0.44(-0.77%)
Aug 30, 2018 56.53 56.64 56.10 56.40 12,305,363 -0.16(-0.28%)
Aug 29, 2018 56.39 56.79 56.22 56.55 10,323,124 +0.35(+0.62%)
Aug 28, 2018 56.55 56.79 56.17 56.21 11,165,292 -0.24(-0.43%)
Aug 27, 2018 56.22 56.52 56.14 56.45 9,291,406 +0.41(+0.74%)
Aug 24, 2018 55.98 56.37 55.92 56.04 10,313,582 +0.41(+0.73%)
Aug 23, 2018 55.63 55.73 55.42 55.63 8,605,152 -0.26(-0.47%)
Aug 22, 2018 55.58 56.07 55.54 55.89 12,431,560 +0.66(+1.20%)
Aug 21, 2018 55.41 55.67 55.17 55.23 12,647,266 +0.28(+0.51%)
Aug 20, 2018 54.60 55.14 54.58 54.95 11,101,802 +0.37(+0.67%)
Aug 17, 2018 54.59 54.73 54.39 54.58 15,341,473 +0.14(+0.25%)
Aug 16, 2018 54.32 54.76 54.29 54.45 33,274,112 +0.39(+0.72%)
Aug 15, 2018 55.48 55.57 53.90 54.06 35,118,152 -1.95(-3.49%)
Aug 14, 2018 56.31 56.39 55.78 56.01 13,884,165 +0.14(+0.24%)
Aug 13, 2018 56.49 56.69 55.85 55.88 13,059,113 -0.72(-1.28%)
Aug 10, 2018 56.13 56.60 56.01 56.60 22,584,340 +0.35(+0.61%)
Aug 09, 2018 56.82 56.93 56.16 56.25 20,262,290 -0.53(-0.93%)
Aug 08, 2018 56.79 56.99 56.44 56.78 12,505,617 -0.41(-0.72%)
Aug 07, 2018 57.35 57.51 57.01 57.19 15,694,571 +0.42(+0.74%)
Aug 06, 2018 56.73 57.04 56.39 56.77 10,906,724 +0.21(+0.37%)
Aug 03, 2018 56.75 56.85 56.28 56.56 10,193,994 -0.29(-0.52%)
Aug 02, 2018 56.75 56.96 56.38 56.85 12,889,600 -0.32(-0.55%)
Aug 01, 2018 57.47 57.49 56.86 57.17 14,862,105 -0.80(-1.39%)
Jul 31, 2018 58.19 58.34 57.84 57.97 15,019,293 -0.11(-0.18%)
Jul 30, 2018 58.06 58.31 57.87 58.08 15,158,024 +0.47(+0.82%)
Jul 27, 2018 57.21 57.91 57.13 57.61 16,817,902 -0.25(-0.43%)
Jul 26, 2018 57.35 57.96 57.30 57.85 16,211,959 +0.62(+1.09%)
Jul 25, 2018 56.83 57.37 56.55 57.23 14,683,127 +0.47(+0.83%)
Jul 24, 2018 56.30 57.09 56.22 56.76 13,526,500 +0.71(+1.26%)
Jul 23, 2018 56.46 56.49 55.95 56.05 10,141,515 -0.25(-0.44%)
Jul 20, 2018 56.49 56.62 56.12 56.30 14,448,109 -0.20(-0.35%)
Jul 19, 2018 56.33 56.73 56.27 56.49 21,592,128 +0.02(+0.03%)
Jul 18, 2018 56.17 56.56 55.61 56.48 20,421,136 +0.04(+0.07%)
Jul 17, 2018 56.48 56.76 56.13 56.44 12,974,030 -0.23(-0.40%)
Jul 16, 2018 56.76 57.04 56.18 56.67 15,152,239 -0.66(-1.15%)
Jul 13, 2018 57.08 57.67 56.93 57.33 15,195,401 +0.30(+0.53%)
Jul 12, 2018 57.08 57.40 56.62 57.03 16,718,308 +0.10(+0.17%)
Jul 11, 2018 56.55 56.93 25,757,044 -1.23(-2.12%)
Jul 10, 2018 58.09 58.64 58.02 58.16 14,637,407 +0.43(+0.74%)
Jul 09, 2018 57.23 57.82 57.20 57.73 14,711,021 +0.85(+1.49%)
Jul 06, 2018 56.37 57.07 56.10 56.88 12,385,063 +0.35(+0.61%)
Jul 05, 2018 56.94 57.13 56.37 56.54 13,261,832 -0.06(-0.11%)
Jul 03, 2018 56.60 56.60 56.60 0 +0.35(+0.63%)
Jul 02, 2018 56.69 56.70 55.94 56.25 20,347,352 -0.84(-1.47%)
Jun 29, 2018 57.69 57.09 17,516,458 +0.35(+0.62%)
Jun 28, 2018 56.89 57.10 56.30 56.73 19,002,904 -0.08(-0.13%)
Jun 27, 2018 56.52 57.52 56.50 56.81 27,381,390 +0.75(+1.34%)
Jun 26, 2018 55.50 56.28 55.31 56.06 17,996,822 +0.70(+1.26%)
Jun 25, 2018 56.33 56.41 54.98 55.36 24,450,154 -1.14(-2.01%)
Jun 22, 2018 56.76 57.11 56.49 56.49 37,660,220 +1.11(+2.00%)
Jun 21, 2018 56.04 56.07 55.13 55.39 19,966,278 -1.04(-1.85%)
Jun 20, 2018 56.52 56.64 55.98 56.43 15,505,134 +0.25(+0.44%)
Jun 19, 2018 56.40 55.48 56.19 16,770,945 -0.13(-0.23%)
Jun 18, 2018 55.61 56.69 55.61 56.31 17,538,174 +0.56(+1.00%)
Jun 15, 2018 57.37 55.64 55.76 21,402,686 -1.22(-2.15%)
Jun 14, 2018 57.23 57.40 56.84 56.98 13,782,178 -0.08(-0.14%)
Jun 13, 2018 57.10 57.40 56.83 57.06 16,742,499 -0.22(-0.38%)
Jun 12, 2018 57.72 57.85 57.12 57.28 21,035,554 -0.44(-0.76%)
Jun 11, 2018 57.41 57.98 57.29 57.72 14,353,546 +0.30(+0.52%)
Jun 08, 2018 57.60 57.76 57.06 57.42 15,048,401 -0.11(-0.19%)
Jun 07, 2018 56.97 57.86 56.96 57.53 20,327,570 +0.86(+1.52%)
Jun 06, 2018 56.17 56.67 18,051,734 +0.27(+0.48%)
Jun 05, 2018 56.26 56.84 56.14 56.41 18,358,040 -0.13(-0.24%)
Jun 04, 2018 57.23 57.65 56.39 56.54 18,332,784 -0.49(-0.86%)
Jun 01, 2018 56.96 57.41 56.73 57.03 18,886,526 +0.27(+0.47%)
May 31, 2018 56.78 57.44 56.64 56.76 17,756,452 -0.43(-0.76%)
May 30, 2018 55.99 57.45 55.97 57.20 30,830,858 +1.68(+3.03%)
May 29, 2018 55.26 55.86 55.00 55.52 25,883,496 -0.17(-0.31%)
May 25, 2018 55.69 55.69 55.69 0 -1.49(-2.60%)
May 24, 2018 57.46 57.55 56.91 57.17 25,652,578 -0.96(-1.64%)
May 23, 2018 57.80 58.18 57.32 58.13 22,238,934 -0.01(-0.01%)
May 22, 2018 58.91 59.30 57.97 58.14 22,208,948 -0.78(-1.33%)
May 21, 2018 58.65 58.92 58.36 58.92 15,418,662 +0.60(+1.02%)
May 18, 2018 58.68 58.74 58.28 58.32 18,873,312 -0.46(-0.77%)
May 17, 2018 58.09 58.86 58.06 58.78 21,789,896 +0.87(+1.51%)
May 16, 2018 57.62 57.94 57.33 57.91 16,066,920 +0.20(+0.35%)
May 15, 2018 57.56 57.79 57.26 57.70 14,037,639 +0.01(+0.03%)
May 14, 2018 57.47 57.95 57.47 57.69 13,695,378 +0.40(+0.69%)
May 11, 2018 57.34 57.68 57.17 57.29 16,085,005 +0.08(+0.14%)
May 10, 2018 57.01 57.35 56.75 57.21 18,601,326 +0.43(+0.75%)
May 09, 2018 56.33 57.41 56.32 56.79 33,351,538 +1.13(+2.04%)
May 08, 2018 55.24 55.68 54.24 55.65 38,532,472 +0.43(+0.78%)
May 07, 2018 55.58 56.43 55.11 55.22 24,111,480 +0.07(+0.14%)
May 04, 2018 54.73 55.34 54.50 55.14 18,194,066 +0.27(+0.49%)
May 03, 2018 54.75 54.96 54.14 54.87 20,529,796 -0.13(-0.23%)
May 02, 2018 54.61 55.44 54.54 55.00 17,992,174 +0.22(+0.41%)
May 01, 2018 54.84 54.87 54.08 54.78 18,482,586 -0.34(-0.61%)
Apr 30, 2018 55.03 55.73 55.02 55.11 17,360,658 -0.01(-0.01%)
Apr 27, 2018 55.14 55.40 54.90 55.12 14,114,528 -0.59(-1.06%)
Apr 26, 2018 55.11 55.76 54.94 55.71 16,360,728 +0.80(+1.46%)
Apr 25, 2018 54.31 54.99 53.99 54.91 17,624,400 +0.43(+0.79%)
Apr 24, 2018 55.22 55.60 54.18 54.48 30,517,392 -0.59(-1.07%)
Apr 23, 2018 54.56 55.08 54.26 55.07 19,880,346 +0.34(+0.61%)
Apr 20, 2018 54.88 54.92 54.38 54.73 18,334,592 -0.26(-0.48%)
Apr 19, 2018 54.97 55.41 54.66 54.99 24,307,446 +0.07(+0.12%)
Apr 18, 2018 54.55 55.42 54.53 54.93 23,182,838 +0.85(+1.57%)
Apr 17, 2018 54.01 54.32 53.70 54.08 21,568,424 +0.21(+0.39%)
Apr 16, 2018 53.44 54.11 53.16 53.87 18,779,728 +0.55(+1.02%)
Apr 13, 2018 53.02 53.54 52.95 53.32 17,852,472 +0.58(+1.10%)
Apr 12, 2018 52.93 53.16 52.55 52.74 19,166,516 -0.01(-0.01%)
Apr 11, 2018 52.12 52.87 52.05 52.75 28,379,318 +0.55(+1.04%)
Apr 10, 2018 51.33 52.61 51.31 52.20 30,295,418 +1.67(+3.31%)
Apr 09, 2018 50.53 51.17 50.33 50.53 14,489,954 +0.24(+0.48%)
Apr 06, 2018 50.90 51.14 49.63 50.29 25,289,834 -0.93(-1.81%)
Apr 05, 2018 50.44 51.54 50.44 51.22 18,115,538 +0.90(+1.80%)
Apr 04, 2018 49.61 50.42 49.27 50.31 16,726,356 -0.07(-0.13%)
Apr 03, 2018 49.51 50.42 49.04 50.38 18,902,284 +1.05(+2.13%)
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.