Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 50.94 51.19 50.74 50.93 15,970,330 -0.17(-0.34%)
Jan 30, 2013 51.46 51.75 51.01 51.10 15,100,886 -0.26(-0.50%)
Jan 29, 2013 50.68 51.46 50.66 51.36 17,687,578 +0.82(+1.62%)
Jan 28, 2013 50.82 50.82 50.24 50.54 11,316,615 -0.09(-0.17%)
Jan 25, 2013 50.40 50.73 50.31 50.63 11,839,997 +0.47(+0.95%)
Jan 24, 2013 50.07 50.56 50.01 50.15 13,396,793 +0.14(+0.29%)
Jan 23, 2013 50.06 50.15 49.82 50.01 10,888,419 -0.17(-0.34%)
Jan 22, 2013 49.62 50.24 49.48 50.18 15,415,198 +0.47(+0.95%)
Jan 18, 2013 49.26 49.70 49.15 49.70 20,361,792 +0.49(+0.99%)
Jan 17, 2013 49.15 49.53 49.01 49.22 15,950,165 +0.31(+0.64%)
Jan 16, 2013 48.61 48.92 48.54 48.91 13,038,897 +0.22(+0.45%)
Jan 15, 2013 48.29 48.73 48.19 48.69 14,640,091 +0.22(+0.45%)
Jan 14, 2013 48.44 48.61 48.30 48.47 12,753,253 +0.01(+0.01%)
Jan 11, 2013 48.46 48.54 48.29 48.47 9,669,077 +0.06(+0.12%)
Jan 10, 2013 48.37 48.49 48.10 48.41 12,707,198 +0.43(+0.91%)
Jan 09, 2013 48.19 48.25 47.77 47.97 11,197,136 -0.08(-0.16%)
Jan 08, 2013 48.08 48.09 47.75 48.05 11,201,941 -0.16(-0.33%)
Jan 07, 2013 48.36 48.36 48.03 48.21 12,109,791 -0.38(-0.77%)
Jan 04, 2013 48.12 48.65 48.10 48.59 14,121,197 +0.53(+1.11%)
Jan 03, 2013 47.99 48.48 47.78 48.05 14,862,621 -0.01(-0.02%)
Jan 02, 2013 47.57 48.08 47.41 48.06 22,091,768 +1.04(+2.21%)
Dec 31, 2012 45.90 47.04 45.81 47.02 24,855,776 +1.05(+2.28%)
Dec 28, 2012 46.51 46.54 45.94 45.98 17,925,492 -0.82(-1.74%)
Dec 27, 2012 46.89 46.94 46.21 46.79 17,710,072 -0.09(-0.18%)
Dec 26, 2012 47.37 47.39 46.81 46.88 9,902,490 -0.21(-0.45%)
Dec 24, 2012 47.35 47.40 47.01 47.09 5,455,722 -0.36(-0.76%)
Dec 21, 2012 47.35 47.59 47.17 47.45 23,101,174 -0.49(-1.02%)
Dec 20, 2012 47.62 47.98 47.53 47.94 13,748,942 +0.32(+0.68%)
Dec 19, 2012 48.02 48.08 47.59 47.62 12,350,284 -0.33(-0.68%)
Dec 18, 2012 47.07 48.05 46.98 47.95 17,077,050 +0.86(+1.84%)
Dec 17, 2012 46.81 47.10 46.73 47.08 14,493,339 +0.43(+0.91%)
Dec 14, 2012 46.52 46.75 46.45 46.66 14,414,266 -0.18(-0.38%)
Dec 13, 2012 47.21 47.22 46.64 46.83 16,434,312 -0.44(-0.93%)
Dec 12, 2012 47.24 47.71 47.11 47.27 14,033,609 +0.17(+0.36%)
Dec 11, 2012 47.02 47.28 46.92 47.10 12,020,806 +0.28(+0.59%)
Dec 10, 2012 46.86 47.04 46.73 46.83 8,908,390 -0.05(-0.11%)
Dec 07, 2012 46.75 46.88 46.52 46.88 15,851,824 +0.28(+0.60%)
Dec 06, 2012 46.35 46.60 46.27 46.60 12,375,038 +0.15(+0.32%)
Dec 05, 2012 46.27 46.70 46.14 46.45 19,128,858 +0.32(+0.70%)
Dec 04, 2012 46.31 46.53 46.10 46.12 17,395,688 -0.43(-0.91%)
Nov 30, 2012 46.64 46.81 46.38 46.55 12,770,201 -0.04(-0.08%)
Nov 29, 2012 46.79 46.98 46.43 46.59 16,716,890 +0.10(+0.23%)
Nov 28, 2012 45.63 46.56 45.48 46.48 17,689,074 +0.42(+0.91%)
Nov 27, 2012 46.31 46.52 45.98 46.07 11,888,187 -0.39(-0.83%)
Nov 26, 2012 46.50 46.54 46.13 46.45 14,334,594 -0.46(-0.98%)
Nov 23, 2012 46.47 46.91 46.36 46.91 6,872,842 +0.66(+1.42%)
Nov 21, 2012 46.15 46.31 45.96 46.26 8,958,200 +0.25(+0.54%)
Nov 20, 2012 46.07 46.24 45.69 46.01 11,773,180 -0.18(-0.40%)
Nov 19, 2012 45.76 46.26 45.73 46.19 17,490,892 +1.04(+2.31%)
Nov 16, 2012 45.04 45.21 44.40 45.15 32,786,248 +0.18(+0.39%)
Nov 15, 2012 44.93 45.37 44.67 44.97 22,365,062 +0.06(+0.14%)
Nov 14, 2012 45.61 45.69 44.79 44.91 29,373,228 -0.55(-1.22%)
Nov 13, 2012 45.25 46.06 45.20 45.46 17,250,506 -0.19(-0.42%)
Nov 12, 2012 45.74 45.79 45.46 45.65 8,523,095 +0.09(+0.20%)
Nov 09, 2012 45.43 46.10 45.30 45.56 18,665,734 -0.01(-0.03%)
Nov 08, 2012 46.38 46.56 45.55 45.57 22,917,970 -0.84(-1.81%)
Nov 07, 2012 46.96 47.06 46.09 46.41 29,070,238 -1.24(-2.61%)
Nov 06, 2012 47.18 47.86 46.90 47.66 16,057,565 +0.75(+1.61%)
Nov 05, 2012 46.46 47.03 46.41 46.90 11,312,815 +0.35(+0.76%)
Nov 02, 2012 47.49 47.62 46.39 46.55 17,195,968 -0.78(-1.64%)
Nov 01, 2012 46.94 47.43 46.87 47.33 14,487,760 +0.20(+0.43%)
Oct 31, 2012 47.33 47.47 46.74 47.13 16,983,580 -0.01(-0.03%)
Oct 26, 2012 46.99 47.14 47.14 47.14 16,804,462 +0.06(+0.13%)
Oct 25, 2012 47.11 47.19 46.52 47.08 14,947,883 +0.44(+0.94%)
Oct 24, 2012 47.24 47.33 46.56 46.64 16,326,686 -0.36(-0.77%)
Oct 23, 2012 47.31 47.36 46.66 47.00 23,551,726 -1.36(-2.82%)
Oct 19, 2012 49.10 49.20 48.19 48.37 21,512,736 -0.77(-1.57%)
Oct 18, 2012 48.92 49.26 48.89 49.14 22,000,288 -0.01(-0.01%)
Oct 17, 2012 48.67 49.18 48.57 49.14 15,792,081 +0.61(+1.26%)
Oct 16, 2012 48.06 48.63 48.06 48.54 20,377,832 +0.76(+1.59%)
Oct 15, 2012 47.45 47.85 47.11 47.78 12,355,564 +0.24(+0.51%)
Oct 12, 2012 47.78 47.87 47.19 47.53 16,427,988 -0.26(-0.55%)
Oct 11, 2012 47.90 48.19 47.77 47.80 12,626,848 +0.35(+0.75%)
Oct 10, 2012 48.06 48.14 47.31 47.44 23,190,350 -0.90(-1.87%)
Oct 09, 2012 48.33 48.73 48.26 48.35 15,708,668 +0.07(+0.14%)
Oct 08, 2012 47.93 48.34 47.89 48.28 8,308,469 +0.08(+0.16%)
Oct 05, 2012 48.59 48.65 48.04 48.20 21,200,352 -0.11(-0.24%)
Oct 04, 2012 48.10 48.43 48.00 48.32 17,367,472 +0.48(+1.01%)
Oct 03, 2012 48.34 48.40 47.61 47.83 19,197,084 -0.60(-1.23%)
Oct 02, 2012 48.67 48.67 48.14 48.43 13,419,642 +0.09(+0.18%)
Oct 01, 2012 48.44 48.82 48.30 48.35 16,976,868 +0.24(+0.50%)
Sep 28, 2012 48.19 48.24 47.81 48.11 12,896,891 -0.23(-0.47%)
Sep 27, 2012 48.05 48.47 47.85 48.33 12,711,681 +0.65(+1.36%)
Sep 26, 2012 47.95 48.00 47.52 47.68 24,122,520 -0.46(-0.95%)
Sep 25, 2012 48.80 48.90 48.10 48.14 20,597,566 -0.53(-1.10%)
Sep 24, 2012 48.50 48.80 48.49 48.67 11,281,555 -0.25(-0.50%)
Sep 21, 2012 49.29 49.31 48.80 48.92 19,386,454 +0.05(+0.11%)
Sep 20, 2012 48.31 48.97 48.12 48.87 18,007,140 +0.14(+0.28%)
Sep 19, 2012 49.16 49.21 48.68 48.73 22,703,770 -0.48(-0.97%)
Sep 18, 2012 49.40 49.41 48.82 49.21 15,210,951 -0.35(-0.71%)
Sep 17, 2012 49.73 50.09 49.40 49.56 15,614,629 -0.38(-0.76%)
Sep 14, 2012 49.63 50.45 49.58 49.94 23,368,502 +0.65(+1.32%)
Sep 13, 2012 48.61 49.57 48.23 49.28 21,733,864 +0.79(+1.63%)
Sep 12, 2012 48.49 48.62 48.29 48.50 12,790,532 +0.29(+0.61%)
Sep 11, 2012 47.84 48.33 47.84 48.20 11,508,361 +0.51(+1.07%)
Sep 10, 2012 47.84 48.15 47.67 47.69 8,957,824 -0.21(-0.44%)
Sep 07, 2012 47.20 47.91 47.15 47.90 20,583,392 +0.82(+1.73%)
Sep 06, 2012 46.48 47.40 46.47 47.09 20,733,912 +0.97(+2.11%)
Sep 05, 2012 46.27 46.43 46.04 46.12 11,078,368 -0.18(-0.38%)
Sep 04, 2012 46.60 46.64 45.91 46.29 13,454,991 -0.36(-0.77%)
Aug 31, 2012 46.57 46.88 46.29 46.65 15,563,181 +0.46(+1.00%)
Aug 30, 2012 46.50 46.50 46.05 46.19 11,937,651 -0.50(-1.06%)
Aug 29, 2012 47.02 47.06 46.64 46.68 9,739,509 -0.28(-0.60%)
Aug 27, 2012 47.00 47.28 46.81 46.96 9,303,979 +0.02(+0.04%)
Aug 24, 2012 46.59 47.07 46.34 46.94 11,489,512 +0.28(+0.59%)
Aug 23, 2012 47.08 47.21 46.58 46.67 11,237,162 -0.52(-1.11%)
Aug 22, 2012 46.87 47.24 46.72 47.19 13,092,789 +0.18(+0.37%)
Aug 21, 2012 47.38 47.63 46.94 47.02 13,386,316 -0.15(-0.32%)
Aug 20, 2012 47.20 47.33 47.00 47.16 8,537,204 -0.16(-0.34%)
Aug 17, 2012 47.45 47.46 47.16 47.33 18,559,764 -0.02(-0.04%)
Aug 16, 2012 47.01 47.43 46.88 47.35 10,553,807 +0.42(+0.89%)
Aug 15, 2012 46.95 47.07 46.74 46.93 10,015,891 -0.01(-0.01%)
Aug 14, 2012 47.25 47.30 46.79 46.94 10,919,291 -0.08(-0.18%)
Aug 13, 2012 47.19 47.26 46.79 47.02 12,709,765 -0.18(-0.37%)
Aug 10, 2012 46.79 47.26 46.51 47.20 17,350,940 +0.08(+0.18%)
Aug 09, 2012 46.70 47.29 46.63 47.11 18,373,902 +0.32(+0.68%)
Aug 08, 2012 46.55 46.96 46.47 46.79 14,565,153 +0.04(+0.08%)
Aug 07, 2012 46.41 46.96 46.37 46.75 18,784,666 +0.69(+1.50%)
Aug 06, 2012 46.02 46.32 45.98 46.06 9,102,142 +0.12(+0.27%)
Aug 03, 2012 45.72 46.22 45.66 45.94 22,052,988 +1.06(+2.35%)
Aug 02, 2012 45.08 45.34 44.45 44.88 23,676,708 -0.76(-1.67%)
Aug 01, 2012 45.59 45.87 45.10 45.65 24,755,090 +0.22(+0.49%)
Jul 31, 2012 45.82 46.01 45.38 45.42 18,423,938 -0.50(-1.09%)
Jul 30, 2012 45.73 46.10 45.59 45.93 14,924,428 +0.13(+0.28%)
Jul 27, 2012 45.24 45.97 44.93 45.80 23,552,568 +0.80(+1.77%)
Jul 26, 2012 44.43 45.15 44.40 45.00 21,528,838 +1.25(+2.85%)
Jul 25, 2012 43.89 44.07 43.38 43.75 14,565,870 +0.03(+0.07%)
Jul 24, 2012 44.45 44.50 43.15 43.72 19,410,366 -0.71(-1.60%)
Jul 23, 2012 43.93 44.52 43.65 44.43 19,502,576 -0.43(-0.96%)
Jul 20, 2012 44.62 44.88 44.41 44.86 20,953,002 +0.10(+0.23%)
Jul 19, 2012 44.80 44.90 44.48 44.76 21,450,428 +0.14(+0.31%)
Jul 18, 2012 44.08 44.67 43.99 44.62 23,793,620 +0.38(+0.87%)
Jul 17, 2012 43.94 44.28 43.24 44.24 27,575,898 +0.55(+1.25%)
Jul 16, 2012 43.41 43.89 43.15 43.69 17,379,296 +0.14(+0.33%)
Jul 13, 2012 42.97 43.58 42.91 43.55 15,655,008 +0.75(+1.75%)
Jul 12, 2012 42.43 43.02 42.27 42.80 29,698,274 -0.14(-0.33%)
Jul 11, 2012 42.59 43.15 42.48 42.94 32,145,542 +0.57(+1.35%)
Jul 10, 2012 43.30 43.43 42.16 42.37 28,828,650 -0.67(-1.56%)
Jul 09, 2012 43.20 43.28 42.73 43.04 14,664,609 -0.20(-0.45%)
Jul 06, 2012 43.09 43.43 42.89 43.23 17,159,730 -0.53(-1.21%)
Jul 05, 2012 44.08 44.11 43.60 43.76 18,616,602 -0.58(-1.31%)
Jul 03, 2012 43.65 44.80 43.61 44.34 24,063,498 +1.04(+2.39%)
Jul 02, 2012 43.28 43.47 42.83 43.30 22,318,168 +0.02(+0.05%)
Jun 29, 2012 43.13 43.37 42.70 43.28 33,343,126 +1.27(+3.01%)
Jun 28, 2012 41.49 42.09 41.30 42.02 25,338,534 +0.29(+0.69%)
Jun 27, 2012 41.11 41.89 41.11 41.73 17,875,284 +0.85(+2.07%)
Jun 26, 2012 40.51 41.03 40.22 40.88 21,868,394 +0.44(+1.08%)
Jun 25, 2012 40.76 40.77 40.09 40.45 23,849,200 -0.93(-2.24%)
Jun 22, 2012 41.37 41.56 40.87 41.37 30,766,928 +0.27(+0.67%)
Jun 21, 2012 42.87 42.87 41.03 41.10 29,079,020 -1.75(-4.09%)
Jun 20, 2012 43.00 43.32 42.46 42.85 27,023,088 -0.17(-0.39%)
Jun 19, 2012 42.74 43.24 42.52 43.02 23,571,824 +0.61(+1.45%)
Jun 18, 2012 42.37 42.53 42.12 42.41 21,523,480 -0.38(-0.90%)
Jun 15, 2012 42.28 42.84 42.07 42.80 23,768,252 +0.80(+1.91%)
Jun 14, 2012 41.44 42.17 41.28 41.99 22,440,444 +0.65(+1.57%)
Jun 13, 2012 41.64 42.05 41.16 41.34 18,754,534 -0.53(-1.27%)
Jun 12, 2012 41.52 41.98 41.29 41.88 22,365,902 +0.58(+1.41%)
Jun 11, 2012 42.29 42.49 41.23 41.29 24,880,164 -0.57(-1.36%)
Jun 08, 2012 41.55 41.92 41.19 41.86 24,013,600 +0.01(+0.02%)
Jun 07, 2012 42.38 42.76 41.77 41.86 22,627,348 +0.03(+0.06%)
Jun 06, 2012 41.01 41.87 41.01 41.83 32,022,902 +1.25(+3.09%)
Jun 05, 2012 40.14 40.84 40.12 40.58 24,347,258 +0.34(+0.86%)
Jun 04, 2012 40.42 40.55 39.66 40.23 29,328,882 -0.03(-0.08%)
Jun 01, 2012 40.47 40.71 40.21 40.27 30,061,280 -1.03(-2.50%)
May 31, 2012 41.64 41.74 40.59 41.30 41,119,848 -0.36(-0.87%)
May 30, 2012 42.38 42.41 41.53 41.66 35,797,240 -1.32(-3.07%)
May 29, 2012 42.76 43.28 42.53 42.98 21,652,762 +0.71(+1.67%)
May 25, 2012 42.43 42.71 42.18 42.27 12,348,616 -0.20(-0.47%)
May 24, 2012 42.73 42.73 41.94 42.47 28,783,370 -0.03(-0.08%)
May 23, 2012 41.99 42.56 41.40 42.51 29,089,234 +0.16(+0.37%)
May 22, 2012 42.51 43.11 42.06 42.35 32,873,380 -0.10(-0.24%)
May 21, 2012 41.56 42.49 41.53 42.45 21,062,386 +0.95(+2.30%)
May 18, 2012 42.06 42.29 41.32 41.50 28,480,126 -0.26(-0.62%)
May 17, 2012 42.12 42.45 41.75 41.76 29,553,414 -0.27(-0.63%)
May 16, 2012 42.37 43.04 42.02 42.02 25,442,536 -0.24(-0.57%)
May 15, 2012 43.01 43.17 42.14 42.26 26,154,852 -0.72(-1.66%)
May 14, 2012 43.17 43.24 42.89 42.98 20,881,546 -0.73(-1.66%)
May 11, 2012 43.72 44.35 43.63 43.71 15,874,933 -0.32(-0.74%)
May 10, 2012 44.28 44.52 43.94 44.03 18,963,738 +0.19(+0.43%)
May 09, 2012 43.38 44.10 43.15 43.84 33,828,468 -0.21(-0.49%)
May 08, 2012 43.85 44.13 43.12 44.06 38,793,376 -0.14(-0.32%)
May 07, 2012 44.07 44.48 43.77 44.20 23,431,646 -0.13(-0.29%)
May 04, 2012 44.91 44.98 44.11 44.33 34,187,256 -1.04(-2.29%)
May 03, 2012 46.12 46.18 45.23 45.37 24,714,226 -0.77(-1.66%)
May 02, 2012 46.50 46.51 46.00 46.13 18,615,580 -0.77(-1.63%)
May 01, 2012 46.33 47.23 46.25 46.90 21,963,288 +0.66(+1.43%)
Apr 30, 2012 45.91 46.27 45.78 46.24 11,723,528 +0.29(+0.62%)
Apr 27, 2012 46.08 46.11 45.72 45.95 9,514,209 -0.02(-0.04%)
Apr 26, 2012 45.27 45.99 45.20 45.97 17,302,214 +0.48(+1.06%)
Apr 25, 2012 45.32 45.52 45.02 45.49 22,560,878 +0.45(+0.99%)
Apr 24, 2012 44.87 45.19 44.66 45.04 15,276,913 +0.33(+0.74%)
Apr 23, 2012 44.01 44.84 43.93 44.71 26,233,326 -0.05(-0.10%)
Apr 20, 2012 45.29 45.51 44.74 44.76 23,265,282 -0.10(-0.23%)
Apr 19, 2012 44.95 45.30 44.70 44.86 32,313,928 -0.06(-0.13%)
Apr 18, 2012 44.87 45.20 44.78 44.92 16,631,256 -0.09(-0.20%)
Apr 17, 2012 44.70 45.24 44.66 45.01 19,652,570 +0.72(+1.63%)
Apr 16, 2012 44.77 44.91 44.10 44.29 23,304,396 -0.30(-0.67%)
Apr 13, 2012 45.08 45.21 44.50 44.59 20,197,378 -0.68(-1.51%)
Apr 12, 2012 44.34 45.38 44.31 45.27 23,201,886 +0.97(+2.18%)
Apr 11, 2012 44.78 44.91 44.21 44.30 19,759,990 +0.01(+0.02%)
Apr 10, 2012 45.11 45.19 44.20 44.29 33,824,060 -0.89(-1.96%)
Apr 09, 2012 45.06 45.52 45.01 45.18 22,232,284 -0.58(-1.26%)
Apr 05, 2012 45.85 46.40 45.70 45.76 14,758,574 -0.26(-0.56%)
Apr 04, 2012 46.05 46.26 45.78 46.02 24,390,482 -0.60(-1.28%)
Apr 03, 2012 46.93 47.00 46.14 46.61 21,562,412 -0.41(-0.87%)
Apr 02, 2012 46.45 47.37 46.31 47.02 27,561,122 +0.45(+0.98%)
Mar 30, 2012 46.54 46.69 46.11 46.57 19,649,626 +0.38(+0.82%)
Mar 29, 2012 45.87 46.27 45.54 46.19 25,160,778 +0.00(+0.00%)
Mar 28, 2012 46.56 46.72 45.82 46.19 23,550,662 -0.58(-1.25%)
Mar 27, 2012 47.33 47.35 46.76 46.78 19,679,730 -0.47(-1.00%)
Mar 26, 2012 47.31 47.38 46.98 47.25 15,698,065 +0.35(+0.75%)
Mar 23, 2012 46.50 47.05 46.26 46.90 20,371,810 +0.51(+1.09%)
Mar 22, 2012 46.94 47.01 46.18 46.39 31,146,676 -1.07(-2.26%)
Mar 21, 2012 47.98 47.98 47.39 47.46 25,548,544 -0.57(-1.19%)
Mar 20, 2012 48.33 48.39 47.94 48.04 20,467,412 -0.73(-1.50%)
Mar 19, 2012 48.52 48.98 48.38 48.77 21,882,708 +0.22(+0.45%)
Mar 16, 2012 48.12 48.70 48.05 48.55 36,347,972 +0.66(+1.38%)
Mar 15, 2012 47.87 48.11 47.57 47.89 23,473,512 +0.08(+0.16%)
Mar 14, 2012 48.31 48.44 47.70 47.81 21,431,522 -0.47(-0.96%)
Mar 13, 2012 47.96 48.34 47.48 48.28 27,519,844 +0.58(+1.21%)
Mar 12, 2012 47.92 47.99 47.49 47.70 18,960,398 -0.27(-0.55%)
Mar 09, 2012 48.12 48.41 47.89 47.97 22,663,978 -0.05(-0.09%)
Mar 08, 2012 47.87 48.17 47.63 48.01 15,927,854 +0.39(+0.81%)
Mar 07, 2012 47.40 47.75 47.08 47.62 22,399,502 +0.39(+0.84%)
Mar 06, 2012 47.28 47.41 46.93 47.23 21,449,090 -0.78(-1.63%)
Mar 05, 2012 48.12 48.15 47.55 48.01 19,619,972 -0.31(-0.64%)
Mar 02, 2012 48.70 48.89 48.13 48.32 22,462,566 -0.56(-1.14%)
Mar 01, 2012 48.63 48.98 48.51 48.88 21,666,068 +0.47(+0.96%)
Feb 29, 2012 49.02 49.23 48.28 48.41 27,831,066 -0.56(-1.14%)
Feb 28, 2012 49.07 49.29 48.69 48.97 25,684,692 -0.16(-0.33%)
Feb 27, 2012 49.09 49.34 48.76 49.13 17,296,878 -0.16(-0.31%)
Feb 24, 2012 49.20 49.46 49.16 49.29 18,985,482 +0.19(+0.39%)
Feb 23, 2012 48.88 49.15 48.52 49.09 21,789,960 +0.25(+0.50%)
Feb 22, 2012 48.84 49.18 48.72 48.85 19,089,734 +0.11(+0.23%)
Feb 21, 2012 48.73 49.00 48.60 48.74 22,244,992 +0.33(+0.68%)
Feb 17, 2012 48.61 48.67 48.12 48.41 20,875,484 +0.18(+0.38%)
Feb 16, 2012 47.70 48.31 47.41 48.23 27,997,228 +0.62(+1.30%)
Feb 15, 2012 47.84 47.97 47.45 47.60 22,797,230 -0.08(-0.16%)
Feb 14, 2012 47.55 47.77 47.29 47.68 22,500,916 +0.08(+0.18%)
Feb 13, 2012 47.70 47.73 47.24 47.60 15,334,370 +0.37(+0.79%)
Feb 10, 2012 47.15 47.31 46.91 47.22 22,948,180 -0.48(-1.00%)
Feb 09, 2012 47.77 47.88 47.32 47.70 14,856,580 +0.01(+0.01%)
Feb 08, 2012 47.97 48.04 47.38 47.70 17,056,554 -0.16(-0.34%)
Feb 07, 2012 47.49 47.94 47.00 47.86 27,142,362 +0.25(+0.52%)
Feb 06, 2012 46.78 47.62 46.71 47.61 20,701,758 +0.56(+1.20%)
Feb 03, 2012 46.84 47.09 46.57 47.05 23,195,066 +0.81(+1.76%)
Feb 02, 2012 45.96 46.41 45.81 46.23 23,929,086 +0.35(+0.76%)
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.