Energy Select Sector SPDR (NY: XLE )

51.74 USD +0.70 (+1.37%)
Streaming Delayed Price Updated: 11:17 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 37.90 37.90 37.90 28,214,097 -0.32(-0.84%)
Dec 30, 2020 37.66 38.58 37.57 38.22 28,214,097 +0.59(+1.57%)
Dec 29, 2020 38.11 38.22 37.45 37.63 18,973,355 -0.25(-0.66%)
Dec 28, 2020 38.26 38.74 37.77 37.88 18,906,653 -0.24(-0.63%)
Dec 24, 2020 38.37 38.37 37.74 38.12 11,451,400 -0.20(-0.52%)
Dec 23, 2020 37.81 38.85 37.80 38.32 26,948,587 +0.83(+2.21%)
Dec 22, 2020 38.05 38.18 37.45 37.49 25,092,879 -0.64(-1.68%)
Dec 21, 2020 37.41 38.46 37.01 38.13 40,061,187 -1.27(-3.22%)
Dec 18, 2020 39.99 40.21 39.09 39.40 36,570,100 -0.67(-1.67%)
Dec 17, 2020 40.62 40.63 39.83 40.07 23,175,708 -0.19(-0.47%)
Dec 16, 2020 40.56 40.71 39.98 40.26 23,810,506 -0.20(-0.49%)
Dec 15, 2020 39.90 40.66 39.53 40.46 29,335,909 +0.78(+1.97%)
Dec 14, 2020 41.75 41.76 39.53 39.68 39,932,150 -1.44(-3.50%)
Dec 11, 2020 41.32 41.33 40.54 41.12 28,076,100 -0.48(-1.15%)
Dec 10, 2020 40.41 42.08 40.30 41.60 38,784,469 +1.24(+3.07%)
Dec 09, 2020 40.68 41.34 39.87 40.36 43,343,650 +0.09(+0.22%)
Dec 08, 2020 39.19 40.67 39.18 40.27 28,923,619 +0.59(+1.49%)
Dec 07, 2020 40.15 40.24 39.30 39.68 34,652,400 -0.95(-2.34%)
Dec 04, 2020 39.23 40.65 39.23 40.63 51,850,200 +2.10(+5.45%)
Dec 03, 2020 38.30 39.00 37.91 38.53 36,478,281 +0.40(+1.05%)
Dec 02, 2020 36.81 38.71 36.69 38.13 37,722,371 +1.20(+3.25%)
Dec 01, 2020 37.78 37.99 36.87 36.93 34,468,469 +0.17(+0.46%)
Nov 30, 2020 38.48 38.53 36.69 36.76 41,511,692 -2.15(-5.53%)
Nov 27, 2020 39.15 39.47 38.60 38.91 18,755,300 -0.46(-1.17%)
Nov 25, 2020 40.05 40.05 39.15 39.37 35,676,100 -0.94(-2.33%)
Nov 24, 2020 39.63 40.42 39.28 40.31 53,442,112 +1.97(+5.14%)
Nov 23, 2020 36.37 38.39 36.33 38.34 38,136,971 +2.53(+7.07%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
Nov 02, 2020 29.11 30.09 28.57 29.70 41,881,819 +0.98(+3.41%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,686 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.51(-1.65%)
Oct 12, 2020 30.69 30.98 30.37 30.90 16,683,916 +0.11(+0.36%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
Oct 01, 2020 29.62 29.75 28.85 29.03 28,363,811 -0.92(-3.07%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,711 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,775 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,969 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,977 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.26 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,691 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,138 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,035 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,799 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,041 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
Sep 01, 2020 35.49 35.57 34.97 35.41 18,260,634 -0.24(-0.67%)
Aug 31, 2020 36.49 36.54 35.65 35.65 18,790,052 -0.79(-2.17%)
Aug 28, 2020 35.94 36.55 35.76 36.44 14,575,000 +0.64(+1.79%)
Aug 27, 2020 35.74 36.04 35.36 35.80 22,258,688 +0.07(+0.20%)
Aug 26, 2020 36.45 36.45 35.68 35.73 18,000,762 -0.77(-2.11%)
Aug 25, 2020 37.22 37.27 36.32 36.50 20,116,584 -0.52(-1.40%)
Aug 24, 2020 36.25 37.28 36.03 37.02 24,813,406 +0.99(+2.75%)
Aug 21, 2020 36.12 36.19 35.69 36.03 17,347,700 -0.23(-0.63%)
Aug 20, 2020 36.51 36.75 36.25 36.26 19,106,191 -0.80(-2.16%)
Aug 19, 2020 37.46 37.63 36.94 37.06 14,793,328 -0.43(-1.15%)
Aug 18, 2020 37.83 38.20 37.38 37.49 14,348,342 -0.48(-1.26%)
Aug 17, 2020 38.20 38.22 37.76 37.97 14,255,480 -0.22(-0.58%)
Aug 14, 2020 37.53 38.25 37.39 38.19 13,279,600 +0.34(+0.90%)
Aug 13, 2020 38.27 38.59 37.74 37.85 15,760,245 -0.73(-1.89%)
Aug 12, 2020 38.78 39.03 38.17 38.58 25,533,672 +0.38(+0.99%)
Aug 11, 2020 39.08 39.53 38.02 38.20 26,512,699 -0.13(-0.34%)
Aug 10, 2020 37.46 38.35 37.37 38.33 26,308,000 +1.15(+3.09%)
Aug 07, 2020 36.80 37.27 36.37 37.18 18,376,500 +0.05(+0.13%)
Aug 06, 2020 37.22 37.56 36.99 37.13 19,189,162 -0.30(-0.80%)
Aug 05, 2020 37.77 37.90 37.08 37.43 30,759,428 +0.39(+1.05%)
Aug 04, 2020 36.04 37.12 36.01 37.04 22,570,894 +0.88(+2.43%)
Aug 03, 2020 36.02 36.36 35.72 36.16 21,103,991 +0.13(+0.36%)
Jul 31, 2020 35.65 36.07 35.29 36.03 24,774,400 -0.17(-0.47%)
Jul 30, 2020 36.89 36.91 35.88 36.20 32,830,978 -1.48(-3.93%)
Jul 29, 2020 37.01 37.71 36.76 37.68 17,214,123 +0.77(+2.09%)
Jul 28, 2020 37.33 37.69 36.81 36.91 17,775,416 -0.64(-1.70%)
Jul 27, 2020 37.46 37.72 36.99 37.55 18,230,733 +0.04(+0.11%)
Jul 24, 2020 37.72 38.28 37.37 37.51 19,950,500 -0.21(-0.56%)
Jul 23, 2020 37.66 37.91 37.24 37.72 21,043,027 -0.07(-0.19%)
Jul 22, 2020 37.85 37.85 37.24 37.79 19,621,547 -0.47(-1.23%)
Jul 21, 2020 36.70 38.55 36.65 38.26 36,183,516 +2.18(+6.04%)
Jul 20, 2020 36.56 36.98 36.05 36.08 20,074,039 -0.61(-1.66%)
Jul 17, 2020 37.33 37.74 36.53 36.69 17,716,900 -0.52(-1.40%)
Jul 16, 2020 37.13 37.69 36.66 37.21 18,822,309 -0.17(-0.45%)
Jul 15, 2020 37.52 37.62 36.83 37.38 25,898,092 +0.79(+2.16%)
Jul 14, 2020 35.11 36.66 35.01 36.59 34,210,047 +1.24(+3.51%)
Jul 13, 2020 35.87 36.01 35.08 35.35 37,221,559 -0.19(-0.53%)
Jul 10, 2020 34.24 35.58 34.24 35.54 25,227,900 +1.10(+3.19%)
Jul 09, 2020 36.07 36.17 34.40 34.44 30,541,201 -1.79(-4.94%)
Jul 08, 2020 36.26 36.82 35.93 36.23 20,649,512 -0.03(-0.08%)
Jul 07, 2020 36.98 37.03 36.20 36.26 20,904,845 -1.19(-3.18%)
Jul 06, 2020 38.00 38.27 36.98 37.45 22,539,841 +0.11(+0.29%)
Jul 02, 2020 37.69 38.21 37.26 37.34 20,779,098 +0.41(+1.11%)
Jul 01, 2020 38.00 38.51 36.88 36.93 24,568,844 -0.92(-2.43%)
Jun 30, 2020 36.70 38.07 36.31 37.85 20,939,991 +0.85(+2.30%)
Jun 29, 2020 36.60 37.32 36.44 37.00 19,451,101 +0.49(+1.34%)
Jun 26, 2020 37.55 37.55 36.33 36.51 33,861,100 -1.31(-3.46%)
Jun 25, 2020 36.76 37.96 36.57 37.82 24,010,098 +0.71(+1.91%)
Jun 24, 2020 38.68 38.69 36.86 37.11 32,348,539 -2.18(-5.55%)
Jun 23, 2020 39.84 39.94 39.17 39.29 14,804,755 +0.04(+0.10%)
Jun 22, 2020 38.88 39.38 38.42 39.25 19,447,128 -0.32(-0.81%)
Jun 19, 2020 41.43 41.44 39.53 39.57 26,967,000 -0.61(-1.52%)
Jun 18, 2020 39.29 40.62 39.05 40.18 18,455,951 +0.49(+1.23%)
Jun 17, 2020 40.93 40.94 39.68 39.69 23,362,345 -1.40(-3.41%)
Jun 16, 2020 41.84 41.90 39.92 41.09 32,045,234 +1.15(+2.88%)
Jun 15, 2020 38.12 40.35 37.70 39.94 32,848,789 +0.12(+0.30%)
Jun 12, 2020 40.55 40.84 38.74 39.82 42,817,500 +0.98(+2.52%)
Jun 11, 2020 39.89 41.04 38.71 38.84 48,130,859 -4.04(-9.42%)
Jun 10, 2020 44.68 44.72 42.86 42.88 40,473,369 -2.22(-4.92%)
Jun 09, 2020 45.36 45.49 44.47 45.10 43,696,873 -1.76(-3.76%)
Jun 08, 2020 46.47 46.88 45.43 46.86 47,514,291 +2.02(+4.50%)
Jun 05, 2020 43.83 45.24 43.79 44.84 50,196,600 +3.10(+7.43%)
Jun 04, 2020 41.50 41.90 40.90 41.74 27,417,634 +0.01(+0.02%)
Jun 03, 2020 41.18 41.92 41.10 41.73 27,298,284 +1.19(+2.94%)
Jun 02, 2020 39.87 40.58 39.82 40.54 25,147,932 +1.10(+2.79%)
Jun 01, 2020 38.70 39.65 38.18 39.44 23,855,364 +0.68(+1.75%)
May 29, 2020 38.60 39.05 37.95 38.76 35,754,800 -0.18(-0.46%)
May 28, 2020 40.16 40.16 38.75 38.94 27,179,137 -1.12(-2.80%)
May 27, 2020 40.13 40.36 38.94 40.06 35,611,981 +0.51(+1.29%)
May 26, 2020 39.71 39.96 39.44 39.55 37,439,774 +1.07(+2.78%)
May 22, 2020 38.41 38.52 37.69 38.48 19,247,500 -0.24(-0.62%)
May 21, 2020 39.47 39.63 38.41 38.72 28,116,394 -0.63(-1.60%)
May 20, 2020 38.62 39.42 38.42 39.35 27,254,791 +1.51(+3.99%)
May 19, 2020 38.98 39.10 37.81 37.84 26,967,550 -1.09(-2.80%)
May 18, 2020 38.05 39.18 37.95 38.93 36,587,816 +2.94(+8.17%)
May 15, 2020 36.14 36.89 35.67 35.99 27,213,800 -0.14(-0.39%)
May 14, 2020 35.10 36.47 34.30 36.13 30,981,423 +0.40(+1.12%)
May 13, 2020 37.18 37.23 35.47 35.73 34,495,434 -1.70(-4.54%)
May 12, 2020 38.48 38.53 37.38 37.43 28,054,658 -0.67(-1.76%)
May 11, 2020 38.52 38.63 37.92 38.10 23,263,441 -0.68(-1.75%)
May 08, 2020 37.96 38.80 37.74 38.78 24,840,500 +1.69(+4.56%)
May 07, 2020 37.17 37.79 36.83 37.09 24,238,046 +0.94(+2.60%)
May 06, 2020 37.30 37.62 36.12 36.15 23,671,403 -0.97(-2.61%)
May 05, 2020 38.61 38.92 36.99 37.12 34,354,631 +0.03(+0.08%)
May 04, 2020 35.19 37.12 35.02 37.09 26,381,234 +1.24(+3.46%)
May 01, 2020 37.22 37.50 35.41 35.85 29,265,900 -2.15(-5.66%)
Apr 30, 2020 39.08 39.08 37.44 38.00 42,007,142 -0.86(-2.21%)
Apr 29, 2020 37.37 38.99 37.34 38.86 35,527,750 +2.68(+7.41%)
Apr 28, 2020 35.90 36.40 35.32 36.18 29,567,978 +0.81(+2.29%)
Apr 27, 2020 34.36 35.62 33.58 35.37 23,284,091 +0.75(+2.17%)
Apr 24, 2020 35.23 35.54 34.07 34.62 32,441,500 +0.08(+0.23%)
Apr 23, 2020 34.48 35.35 34.14 34.54 41,601,337 +1.08(+3.23%)
Apr 22, 2020 33.77 33.99 33.01 33.46 36,888,141 +1.15(+3.56%)
Apr 21, 2020 31.94 32.90 31.39 32.31 60,422,394 -0.58(-1.76%)
Apr 20, 2020 31.95 34.10 31.78 32.89 56,374,212 -1.06(-3.12%)
Apr 17, 2020 31.33 33.99 31.31 33.95 45,853,400 +3.26(+10.62%)
Apr 16, 2020 31.98 32.08 30.65 30.69 32,281,334 -1.37(-4.27%)
Apr 15, 2020 32.30 32.38 31.06 32.06 36,700,331 -1.58(-4.70%)
Apr 14, 2020 33.97 34.38 33.42 33.64 36,319,950 -0.16(-0.47%)
Apr 13, 2020 35.09 35.22 33.26 33.80 33,842,331 -0.11(-0.32%)
Apr 09, 2020 35.54 36.46 32.62 33.91 91,381,506 -0.31(-0.91%)
Apr 08, 2020 32.76 34.33 32.49 34.22 41,888,450 +2.14(+6.67%)
Apr 07, 2020 32.96 33.87 32.02 32.08 51,504,142 +0.67(+2.13%)
Apr 06, 2020 30.50 31.62 30.09 31.41 38,016,012 +1.58(+5.30%)
Apr 03, 2020 31.10 31.31 28.98 29.83 63,834,300 -0.32(-1.06%)
Apr 02, 2020 29.01 31.76 28.26 30.15 73,116,416 +2.53(+9.16%)
Apr 01, 2020 28.12 28.48 27.23 27.62 23,824,430 -1.44(-4.96%)
Mar 31, 2020 29.42 30.00 28.48 29.06 34,315,700 +0.44(+1.54%)
Mar 30, 2020 27.95 28.87 27.09 28.62 42,122,887 +0.29(+1.02%)
Mar 27, 2020 29.12 29.21 28.16 28.33 36,528,400 -2.06(-6.78%)
Mar 26, 2020 28.57 31.00 28.57 30.39 46,896,916 +1.75(+6.11%)
Mar 25, 2020 27.95 30.00 26.74 28.64 52,428,447 +1.29(+4.72%)
Mar 24, 2020 25.40 27.49 25.40 27.35 44,507,116 +3.78(+16.04%)
Mar 23, 2020 25.13 25.29 23.15 23.57 48,248,637 -2.29(-8.86%)
Mar 20, 2020 26.26 26.83 24.76 25.86 58,357,200 +0.25(+0.98%)
Mar 19, 2020 24.33 25.71 22.98 25.61 52,216,755 +1.63(+6.80%)
Mar 18, 2020 26.04 26.58 22.88 23.98 52,124,547 -4.02(-14.36%)
Mar 17, 2020 28.08 29.18 26.95 28.00 45,437,085 +0.19(+0.68%)
Mar 16, 2020 27.95 31.11 27.67 27.81 40,220,328 -4.38(-13.61%)
Mar 13, 2020 31.96 32.22 28.80 32.19 34,098,400 +2.72(+9.23%)
Mar 12, 2020 31.19 32.00 29.38 29.47 38,825,837 -4.20(-12.47%)
Mar 11, 2020 34.45 35.05 33.13 33.67 43,480,367 -1.88(-5.29%)
Mar 10, 2020 36.67 36.82 33.36 35.55 48,426,853 +1.61(+4.74%)
Mar 09, 2020 35.07 36.43 33.73 33.94 66,540,080 -8.56(-20.14%)
Mar 06, 2020 43.50 43.89 41.86 42.50 61,517,400 -2.53(-5.62%)
Mar 05, 2020 45.40 45.61 44.28 45.03 29,370,241 -1.71(-3.66%)
Mar 04, 2020 46.64 46.75 45.67 46.74 24,482,409 +1.08(+2.37%)
Mar 03, 2020 47.37 47.99 45.15 45.66 48,593,019 -1.44(-3.06%)
Mar 02, 2020 46.28 47.16 44.93 47.10 36,636,381 +1.83(+4.04%)
Feb 28, 2020 43.88 45.84 43.51 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,662 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,737 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,391 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,569 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,589 +0.19(+0.36%)
Feb 03, 2020 53.37 53.45 52.55 52.74 21,289,180 -0.70(-1.31%)
Jan 31, 2020 54.23 54.38 53.16 53.44 33,430,500 -1.72(-3.12%)
Jan 30, 2020 54.15 55.22 54.01 55.16 24,426,383 +0.44(+0.80%)
Jan 29, 2020 55.61 55.81 54.65 54.72 13,745,412 -0.58(-1.05%)
Jan 28, 2020 55.36 55.64 55.08 55.30 14,295,069 +0.25(+0.45%)
Jan 27, 2020 55.48 55.70 54.98 55.05 21,675,462 -1.57(-2.77%)
Jan 24, 2020 57.02 57.28 56.18 56.62 20,390,500 -0.66(-1.15%)
Jan 23, 2020 56.90 57.46 56.46 57.28 13,272,411 -0.22(-0.38%)
Jan 22, 2020 57.95 57.99 57.34 57.50 14,674,602 -0.56(-0.96%)
Jan 21, 2020 58.79 58.80 57.96 58.06 17,352,162 -1.06(-1.79%)
Jan 17, 2020 59.66 59.69 59.01 59.12 11,909,100 -0.38(-0.64%)
Jan 16, 2020 59.75 59.95 59.47 59.50 8,224,084 +0.10(+0.17%)
Jan 15, 2020 59.58 59.76 59.22 59.40 10,826,124 -0.44(-0.74%)
Jan 14, 2020 59.70 59.91 59.31 59.84 17,339,002 +0.01(+0.02%)
Jan 13, 2020 59.72 60.01 59.41 59.83 8,778,487 +0.02(+0.03%)
Jan 10, 2020 60.12 60.17 59.74 59.81 9,151,300 -0.34(-0.57%)
Jan 09, 2020 59.68 60.21 58.98 60.15 15,366,823 +0.44(+0.74%)
Jan 08, 2020 60.65 60.72 59.63 59.71 19,021,388 -1.00(-1.65%)
Jan 07, 2020 60.70 60.77 60.00 60.71 11,462,507 -0.16(-0.26%)
Jan 06, 2020 60.61 61.18 60.40 60.87 22,457,720 +0.47(+0.78%)
Jan 03, 2020 61.13 61.31 60.10 60.40 29,515,600 -0.18(-0.30%)
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.