Energy Select Sector SPDR (NY: XLE )

52.95 USD +1.91 (+3.74%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.00 59.21 58.67 58.89 7,830,200 -0.60(-1.01%)
Nov 27, 2019 59.41 59.61 59.00 59.49 9,668,200 +0.15(+0.25%)
Nov 26, 2019 59.97 59.99 59.12 59.34 13,401,884 -0.55(-0.92%)
Nov 25, 2019 59.76 59.99 59.53 59.89 12,336,046 +0.06(+0.10%)
Nov 22, 2019 60.08 60.37 59.71 59.83 11,491,900 -0.20(-0.33%)
Nov 21, 2019 59.26 60.08 59.06 60.03 15,639,352 +0.97(+1.64%)
Nov 20, 2019 58.45 59.49 58.09 59.06 17,144,958 +0.59(+1.01%)
Nov 19, 2019 59.16 59.21 58.40 58.47 15,379,067 -0.88(-1.48%)
Nov 18, 2019 59.70 59.77 59.10 59.35 12,754,205 -0.73(-1.22%)
Nov 15, 2019 59.87 60.31 59.80 60.08 9,183,400 +0.46(+0.77%)
Nov 14, 2019 59.76 60.09 59.34 59.62 8,116,800 -0.16(-0.27%)
Nov 13, 2019 59.73 59.99 59.53 59.78 10,792,845 -0.26(-0.43%)
Nov 12, 2019 60.53 60.86 59.73 60.04 12,541,245 -0.31(-0.51%)
Nov 11, 2019 60.12 60.63 59.89 60.35 14,480,473 -0.34(-0.56%)
Nov 08, 2019 60.57 60.77 60.00 60.69 10,389,800 -0.25(-0.41%)
Nov 07, 2019 60.65 61.13 60.49 60.94 13,241,667 +0.90(+1.50%)
Nov 06, 2019 61.20 61.33 59.87 60.04 17,827,175 -1.25(-2.04%)
Nov 05, 2019 61.38 61.83 61.09 61.29 17,550,442 +0.08(+0.13%)
Nov 04, 2019 59.96 61.39 59.95 61.21 21,512,278 +1.93(+3.26%)
Nov 01, 2019 58.25 59.38 58.20 59.28 13,310,000 +1.32(+2.28%)
Oct 31, 2019 57.97 58.06 57.39 57.96 15,032,206 -0.25(-0.43%)
Oct 30, 2019 59.56 59.59 57.98 58.21 15,506,656 -1.21(-2.04%)
Oct 29, 2019 58.96 59.92 58.76 59.42 13,467,252 +0.24(+0.41%)
Oct 28, 2019 59.72 60.06 59.08 59.18 11,754,284 -0.34(-0.57%)
Oct 25, 2019 59.06 59.69 58.98 59.52 11,874,900 +0.48(+0.81%)
Oct 24, 2019 59.63 59.67 58.73 59.04 13,205,055 -0.25(-0.42%)
Oct 23, 2019 58.70 59.41 58.45 59.29 12,213,390 +0.49(+0.83%)
Oct 22, 2019 58.23 59.47 58.05 58.80 21,108,342 +0.75(+1.29%)
Oct 21, 2019 57.14 58.10 57.07 58.05 10,500,233 +1.02(+1.79%)
Oct 18, 2019 57.18 57.64 57.02 57.03 10,278,100 -0.30(-0.52%)
Oct 17, 2019 57.53 57.71 57.15 57.33 12,289,356 +0.04(+0.07%)
Oct 16, 2019 57.90 58.31 57.27 57.29 12,005,527 -0.81(-1.39%)
Oct 15, 2019 57.74 58.68 57.67 58.10 11,267,281 +0.24(+0.41%)
Oct 14, 2019 57.47 58.06 57.25 57.86 12,166,487 -0.03(-0.05%)
Oct 11, 2019 57.71 58.42 57.61 57.89 24,195,700 +0.77(+1.35%)
Oct 10, 2019 56.60 57.27 56.51 57.12 10,374,609 +0.71(+1.26%)
Oct 09, 2019 56.40 56.72 56.30 56.41 8,933,140 +0.51(+0.91%)
Oct 08, 2019 56.29 56.73 55.82 55.90 20,801,455 -0.97(-1.71%)
Oct 07, 2019 57.47 57.69 56.84 56.87 12,302,337 -0.51(-0.89%)
Oct 04, 2019 57.26 57.46 56.68 57.38 11,061,400 +0.36(+0.63%)
Oct 03, 2019 56.10 57.08 55.64 57.02 21,186,056 +0.61(+1.08%)
Oct 02, 2019 57.49 57.63 56.24 56.41 19,280,353 -1.42(-2.46%)
Oct 01, 2019 59.40 59.62 57.82 57.83 16,465,753 -1.37(-2.31%)
Sep 30, 2019 59.35 59.59 59.14 59.20 19,815,725 -0.43(-0.72%)
Sep 27, 2019 59.31 60.08 59.20 59.63 15,632,600 -0.01(-0.02%)
Sep 26, 2019 60.16 60.30 59.33 59.64 14,088,334 -0.79(-1.31%)
Sep 25, 2019 60.05 60.50 59.91 60.43 10,143,268 +0.10(+0.17%)
Sep 24, 2019 61.11 61.17 59.97 60.33 20,567,269 -0.97(-1.58%)
Sep 23, 2019 60.87 61.46 60.80 61.30 9,336,051 +0.02(+0.03%)
Sep 20, 2019 61.27 61.51 60.98 61.28 20,164,600 -0.51(-0.83%)
Sep 19, 2019 62.32 62.46 61.60 61.79 14,028,560 -0.16(-0.26%)
Sep 18, 2019 61.80 62.20 61.52 61.95 11,617,459 -0.30(-0.48%)
Sep 17, 2019 63.17 63.19 61.83 62.25 26,471,325 -0.90(-1.43%)
Sep 16, 2019 63.64 63.65 62.40 63.15 30,677,258 +2.07(+3.39%)
Sep 13, 2019 61.00 61.40 60.74 61.08 14,061,500 +0.48(+0.79%)
Sep 12, 2019 60.21 61.04 59.71 60.60 19,059,500 -0.38(-0.62%)
Sep 11, 2019 61.26 61.74 60.65 60.98 22,750,173 +0.06(+0.10%)
Sep 10, 2019 60.58 61.80 60.46 60.92 25,717,566 +0.71(+1.18%)
Sep 09, 2019 59.51 60.35 59.39 60.21 24,757,223 +1.18(+2.00%)
Sep 06, 2019 58.60 59.10 58.27 59.03 12,234,300 +0.31(+0.53%)
Sep 05, 2019 58.51 59.37 58.42 58.72 14,538,514 +0.72(+1.24%)
Sep 04, 2019 58.00 58.25 57.83 58.00 11,190,920 +0.80(+1.40%)
Sep 03, 2019 56.55 57.32 56.38 57.20 13,964,802 -0.28(-0.49%)
Aug 30, 2019 57.70 58.20 57.14 57.48 13,022,300 +0.00(+0.00%)
Aug 29, 2019 57.09 57.72 57.03 57.48 12,331,656 +0.83(+1.47%)
Aug 28, 2019 56.14 56.93 55.86 56.65 15,696,103 +0.80(+1.43%)
Aug 27, 2019 56.50 56.73 55.55 55.85 11,833,598 -0.35(-0.62%)
Aug 26, 2019 56.45 56.75 55.96 56.20 10,806,532 +0.24(+0.43%)
Aug 23, 2019 57.21 57.75 55.63 55.96 24,409,098 -1.94(-3.35%)
Aug 22, 2019 58.36 58.59 57.87 57.90 9,353,127 -0.26(-0.45%)
Aug 21, 2019 58.39 58.49 57.95 58.16 12,037,401 +0.37(+0.64%)
Aug 20, 2019 58.00 58.07 57.57 57.79 9,521,735 -0.49(-0.84%)
Aug 19, 2019 57.82 58.49 57.71 58.28 13,881,616 +1.26(+2.21%)
Aug 16, 2019 56.58 57.19 56.39 57.02 21,450,300 +0.74(+1.31%)
Aug 15, 2019 56.33 56.60 55.67 56.28 14,304,237 -0.35(-0.62%)
Aug 14, 2019 57.68 57.82 56.54 56.63 23,644,798 -2.31(-3.92%)
Aug 13, 2019 58.14 59.49 57.83 58.94 14,397,219 +0.54(+0.92%)
Aug 12, 2019 58.96 59.05 58.13 58.40 17,715,870 -0.70(-1.18%)
Aug 09, 2019 59.81 59.94 58.85 59.10 14,593,200 -0.66(-1.10%)
Aug 08, 2019 58.48 59.79 58.21 59.76 23,267,444 +1.67(+2.87%)
Aug 07, 2019 57.46 58.37 57.16 58.09 24,802,187 -0.44(-0.75%)
Aug 06, 2019 58.75 59.09 57.90 58.53 16,996,440 -0.07(-0.12%)
Aug 05, 2019 59.28 59.44 58.18 58.60 27,573,453 -1.80(-2.98%)
Aug 02, 2019 61.53 61.89 59.78 60.40 21,699,900 -0.88(-1.44%)
Aug 01, 2019 62.01 62.30 60.88 61.28 25,190,192 -1.42(-2.26%)
Jul 31, 2019 62.90 63.44 62.18 62.70 15,277,917 -0.20(-0.32%)
Jul 30, 2019 61.95 63.05 61.83 62.90 10,800,499 +0.70(+1.13%)
Jul 29, 2019 62.40 62.45 61.74 62.20 8,283,729 -0.25(-0.40%)
Jul 26, 2019 62.77 62.78 62.18 62.45 9,653,800 -0.32(-0.51%)
Jul 25, 2019 63.73 63.81 62.58 62.77 10,069,816 -0.72(-1.13%)
Jul 24, 2019 63.14 63.90 63.07 63.49 9,907,034 +0.27(+0.43%)
Jul 23, 2019 63.05 63.39 62.86 63.22 7,268,818 +0.17(+0.27%)
Jul 22, 2019 63.00 63.26 62.55 63.05 7,843,821 +0.29(+0.46%)
Jul 19, 2019 62.53 62.97 62.24 62.76 9,965,200 +0.29(+0.46%)
Jul 18, 2019 62.16 62.47 61.79 62.47 12,755,545 +0.01(+0.02%)
Jul 17, 2019 63.13 63.33 62.42 62.46 13,663,820 -0.72(-1.14%)
Jul 16, 2019 63.73 63.84 62.92 63.18 10,585,652 -0.68(-1.06%)
Jul 15, 2019 64.55 64.59 63.72 63.86 9,538,917 -0.58(-0.90%)
Jul 12, 2019 64.21 64.66 64.21 64.44 8,081,300 +0.27(+0.42%)
Jul 11, 2019 64.23 64.24 63.77 64.17 12,681,242 +0.13(+0.20%)
Jul 10, 2019 63.63 64.26 63.21 64.04 11,767,381 +0.81(+1.28%)
Jul 09, 2019 63.08 63.27 62.66 63.23 7,487,487 +0.05(+0.08%)
Jul 08, 2019 62.99 63.53 62.81 63.18 8,628,449 +0.09(+0.14%)
Jul 05, 2019 62.77 63.15 62.63 63.09 7,363,300 +0.09(+0.14%)
Jul 03, 2019 62.84 63.05 62.46 63.00 6,987,300 +0.25(+0.40%)
Jul 02, 2019 63.71 63.71 62.47 62.75 12,098,016 -1.02(-1.60%)
Jul 01, 2019 64.50 64.71 63.61 63.77 14,913,495 +0.06(+0.09%)
Jun 28, 2019 63.13 63.77 63.13 63.71 17,369,700 +0.73(+1.16%)
Jun 27, 2019 63.45 63.64 62.85 62.98 10,608,752 -0.47(-0.74%)
Jun 26, 2019 63.12 63.93 62.96 63.45 14,326,780 +0.96(+1.54%)
Jun 25, 2019 62.95 63.01 62.42 62.49 11,885,119 -0.50(-0.79%)
Jun 24, 2019 63.54 63.72 62.89 62.99 10,396,600 -0.57(-0.90%)
Jun 21, 2019 63.20 63.78 63.20 63.56 16,356,300 -0.12(-0.19%)
Jun 20, 2019 63.30 63.78 63.23 63.68 25,953,919 +1.38(+2.22%)
Jun 19, 2019 62.28 62.66 61.97 62.30 8,827,150 -0.07(-0.11%)
Jun 18, 2019 61.92 62.74 61.81 62.37 17,222,137 +0.85(+1.38%)
Jun 17, 2019 60.88 61.69 60.69 61.52 8,795,232 +0.51(+0.84%)
Jun 14, 2019 61.56 61.57 60.86 61.01 7,916,400 -0.40(-0.65%)
Jun 13, 2019 61.40 61.69 60.68 61.41 12,191,938 +0.71(+1.17%)
Jun 12, 2019 61.17 61.31 60.51 60.70 13,815,641 -0.87(-1.41%)
Jun 11, 2019 61.99 62.19 61.55 61.57 9,522,572 +0.12(+0.20%)
Jun 10, 2019 61.60 62.00 61.36 61.45 9,836,853 +0.18(+0.29%)
Jun 07, 2019 61.18 61.65 61.03 61.27 15,774,000 +0.28(+0.46%)
Jun 06, 2019 60.00 61.22 60.00 60.99 32,393,312 +1.11(+1.85%)
Jun 05, 2019 60.67 60.69 59.52 59.88 15,882,055 -0.67(-1.11%)
Jun 04, 2019 60.08 60.69 59.92 60.55 14,743,345 +1.03(+1.73%)
Jun 03, 2019 59.17 59.81 59.08 59.52 18,024,220 +0.75(+1.28%)
May 31, 2019 59.00 59.54 58.77 58.77 21,898,500 -1.05(-1.76%)
May 30, 2019 60.49 60.60 59.63 59.82 15,173,603 -0.77(-1.27%)
May 29, 2019 60.14 60.63 59.78 60.59 15,783,394 -0.39(-0.64%)
May 28, 2019 61.66 61.77 60.89 60.98 11,645,262 -0.64(-1.04%)
May 24, 2019 61.88 62.12 61.08 61.62 10,153,300 +0.23(+0.37%)
May 23, 2019 62.46 62.51 61.02 61.39 20,771,820 -2.13(-3.35%)
May 22, 2019 64.13 64.28 63.31 63.52 9,637,015 -1.00(-1.55%)
May 21, 2019 64.05 64.70 63.97 64.52 18,379,611 +0.74(+1.16%)
May 20, 2019 63.76 64.08 63.65 63.78 8,186,128 +0.03(+0.05%)
May 17, 2019 63.97 64.32 63.67 63.75 10,555,700 -0.65(-1.01%)
May 16, 2019 64.21 64.64 64.21 64.40 9,376,472 +0.35(+0.55%)
May 15, 2019 63.36 64.19 63.19 64.05 10,092,337 +0.33(+0.52%)
May 14, 2019 63.29 64.25 63.23 63.72 9,240,980 +0.77(+1.22%)
May 13, 2019 63.47 63.78 62.65 62.95 14,069,872 -1.10(-1.72%)
May 10, 2019 63.75 64.21 62.85 64.05 13,074,900 +0.30(+0.47%)
May 09, 2019 63.45 63.99 62.91 63.75 14,409,544 +0.00(+0.00%)
May 08, 2019 63.72 64.28 63.58 63.75 9,823,573 +0.00(+0.00%)
May 07, 2019 63.55 63.80 62.94 63.75 15,064,467 -0.56(-0.87%)
May 06, 2019 63.76 64.51 63.70 64.31 20,343,623 +0.06(+0.09%)
May 03, 2019 64.26 64.75 64.11 64.25 19,624,500 +0.59(+0.93%)
May 02, 2019 64.38 64.77 63.63 63.66 28,030,912 -1.13(-1.74%)
May 01, 2019 66.13 66.33 64.74 64.79 22,155,734 -1.32(-2.00%)
Apr 30, 2019 66.80 66.85 66.03 66.11 14,327,153 -0.05(-0.08%)
Apr 29, 2019 66.24 66.51 66.03 66.16 12,974,416 -0.06(-0.09%)
Apr 26, 2019 66.60 66.62 65.64 66.22 16,838,300 -0.87(-1.30%)
Apr 25, 2019 67.29 67.64 66.94 67.09 12,060,908 -0.21(-0.31%)
Apr 24, 2019 68.56 68.60 67.27 67.30 11,017,644 -1.20(-1.75%)
Apr 23, 2019 68.66 68.81 68.05 68.50 10,211,872 -0.11(-0.16%)
Apr 22, 2019 67.81 68.65 67.62 68.61 14,164,127 +1.42(+2.11%)
Apr 18, 2019 67.70 67.79 67.02 67.19 9,759,600 -0.32(-0.47%)
Apr 17, 2019 68.01 68.16 67.42 67.51 10,931,646 -0.09(-0.13%)
Apr 16, 2019 67.40 67.70 67.15 67.60 8,130,330 +0.40(+0.60%)
Apr 15, 2019 67.48 67.64 67.05 67.20 8,300,924 -0.36(-0.53%)
Apr 12, 2019 68.35 68.40 67.39 67.56 15,426,800 +0.18(+0.27%)
Apr 11, 2019 67.27 67.85 66.86 67.38 10,909,067 +0.05(+0.07%)
Apr 10, 2019 67.23 67.64 67.15 67.33 9,375,659 +0.25(+0.37%)
Apr 09, 2019 67.71 67.71 66.87 67.08 14,540,902 -0.83(-1.22%)
Apr 08, 2019 67.71 68.25 67.63 67.91 10,600,680 +0.30(+0.44%)
Apr 05, 2019 66.62 67.68 66.59 67.61 17,269,200 +1.17(+1.76%)
Apr 04, 2019 65.93 66.49 65.61 66.44 10,504,381 +0.55(+0.83%)
Apr 03, 2019 66.72 66.85 65.65 65.89 11,989,787 -0.64(-0.96%)
Apr 02, 2019 67.16 67.21 66.37 66.53 11,146,862 -0.46(-0.69%)
Apr 01, 2019 66.56 67.13 66.47 66.99 12,410,476 +0.87(+1.32%)
Mar 29, 2019 66.86 67.02 65.90 66.12 10,037,600 -0.10(-0.15%)
Mar 28, 2019 65.69 66.30 65.56 66.22 9,149,159 +0.25(+0.38%)
Mar 27, 2019 66.39 66.69 65.46 65.97 9,582,647 -0.47(-0.71%)
Mar 26, 2019 66.26 66.89 66.08 66.44 11,515,772 +0.94(+1.44%)
Mar 25, 2019 65.19 65.61 64.87 65.50 12,346,467 +0.03(+0.05%)
Mar 22, 2019 66.68 66.79 65.22 65.47 19,974,900 -1.82(-2.70%)
Mar 21, 2019 66.62 67.40 66.48 67.29 17,877,895 +0.47(+0.70%)
Mar 20, 2019 66.18 67.42 65.98 66.82 13,662,587 +0.58(+0.88%)
Mar 19, 2019 66.75 67.09 65.97 66.24 12,523,406 -0.18(-0.27%)
Mar 18, 2019 65.59 66.53 65.56 66.42 10,067,604 +0.91(+1.39%)
Mar 15, 2019 65.48 65.71 65.26 65.51 12,427,300 -0.54(-0.82%)
Mar 14, 2019 66.04 66.38 65.96 66.05 12,319,770 +0.07(+0.11%)
Mar 13, 2019 65.73 66.01 65.46 65.98 13,206,711 +0.66(+1.01%)
Mar 12, 2019 65.01 65.65 64.99 65.32 11,013,067 +0.42(+0.65%)
Mar 11, 2019 64.37 65.05 64.31 64.90 13,211,967 +1.00(+1.56%)
Mar 08, 2019 64.07 64.20 63.30 63.90 15,621,500 -1.22(-1.87%)
Mar 07, 2019 65.55 65.60 64.86 65.12 23,445,083 -0.39(-0.60%)
Mar 06, 2019 65.81 65.95 65.18 65.51 22,690,495 -0.84(-1.27%)
Mar 05, 2019 66.66 66.69 65.88 66.35 15,806,443 -0.22(-0.33%)
Mar 04, 2019 66.69 66.85 65.57 66.57 19,779,952 +0.12(+0.18%)
Mar 01, 2019 65.60 66.46 65.60 66.45 20,327,900 +1.20(+1.84%)
Feb 28, 2019 65.92 66.01 64.84 65.25 11,249,407 -0.66(-1.00%)
Feb 27, 2019 65.98 66.59 65.60 65.91 10,294,012 +0.25(+0.38%)
Feb 26, 2019 65.81 66.26 65.64 65.66 10,550,680 -0.21(-0.32%)
Feb 25, 2019 65.55 66.09 65.49 65.87 15,904,458 +0.11(+0.17%)
Feb 22, 2019 66.06 66.26 65.43 65.76 9,948,200 +0.19(+0.29%)
Feb 21, 2019 66.39 66.56 65.33 65.57 11,865,048 -1.03(-1.55%)
Feb 20, 2019 66.22 66.93 66.21 66.60 9,935,079 +0.28(+0.42%)
Feb 19, 2019 65.79 66.57 65.69 66.32 8,721,573 +0.20(+0.30%)
Feb 15, 2019 65.75 66.17 65.60 66.12 10,183,800 +1.05(+1.61%)
Feb 14, 2019 64.61 65.56 64.49 65.07 10,213,243 +0.23(+0.35%)
Feb 13, 2019 64.30 65.35 64.23 64.84 13,059,455 +0.80(+1.25%)
Feb 12, 2019 64.09 64.40 63.30 64.04 10,675,991 +0.80(+1.27%)
Feb 11, 2019 62.64 63.34 62.46 63.24 12,493,324 +0.30(+0.48%)
Feb 08, 2019 63.06 63.21 61.87 62.94 10,634,400 -0.29(-0.46%)
Feb 07, 2019 64.26 64.48 62.64 63.23 14,600,084 -1.43(-2.21%)
Feb 06, 2019 64.83 65.01 64.60 64.66 6,803,809 -0.48(-0.74%)
Feb 05, 2019 64.99 65.25 64.78 65.14 7,852,090 +0.10(+0.15%)
Feb 04, 2019 64.45 65.06 63.97 65.04 10,107,868 +0.15(+0.23%)
Feb 01, 2019 64.47 65.27 64.26 64.89 14,772,400 +1.11(+1.74%)
Jan 31, 2019 63.47 64.07 63.30 63.78 17,842,171 +0.41(+0.65%)
Jan 30, 2019 62.88 63.57 62.54 63.37 12,116,548 +0.88(+1.41%)
Jan 29, 2019 62.66 62.91 62.44 62.49 11,884,109 +0.19(+0.30%)
Jan 28, 2019 62.10 62.33 61.62 62.30 12,022,528 -0.63(-1.00%)
Jan 25, 2019 62.67 63.32 62.57 62.93 10,233,500 +0.79(+1.27%)
Jan 24, 2019 61.68 62.70 61.43 62.14 13,049,175 +0.33(+0.53%)
Jan 23, 2019 62.67 62.75 61.30 61.81 23,168,680 -0.64(-1.02%)
Jan 22, 2019 63.14 63.28 62.28 62.45 19,861,419 -1.39(-2.18%)
Jan 18, 2019 63.31 63.89 62.94 63.84 14,531,700 +1.27(+2.03%)
Jan 17, 2019 61.53 62.84 61.39 62.57 10,174,796 +0.57(+0.92%)
Jan 16, 2019 62.01 62.51 61.79 62.00 12,540,177 -0.08(-0.13%)
Jan 15, 2019 62.20 62.67 61.77 62.08 9,821,167 +0.22(+0.36%)
Jan 14, 2019 61.42 62.11 61.33 61.86 13,191,014 -0.15(-0.24%)
Jan 11, 2019 62.06 62.41 61.46 62.01 14,105,900 -0.37(-0.59%)
Jan 10, 2019 61.73 62.46 61.38 62.38 19,152,317 +0.18(+0.29%)
Jan 09, 2019 62.05 62.41 61.41 62.20 18,755,545 +0.97(+1.58%)
Jan 08, 2019 61.61 61.75 60.90 61.23 18,691,483 +0.47(+0.77%)
Jan 07, 2019 60.32 61.20 59.52 60.76 18,056,681 +0.89(+1.49%)
Jan 04, 2019 58.90 60.05 58.56 59.87 21,351,400 +1.92(+3.31%)
Jan 03, 2019 58.65 58.86 57.24 57.95 18,023,291 -0.53(-0.91%)
Jan 02, 2019 56.44 58.87 56.15 58.48 24,885,906 +1.13(+1.97%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,687 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,469 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,047 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,483 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,491 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,622 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
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.