Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.33 +0.59 (+0.67%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 33.29 33.72 32.87 33.64 50,710,968 +0.34(+1.03%)
Oct 30, 2006 33.44 33.75 33.23 33.30 63,785,196 -0.61(-1.80%)
Oct 27, 2006 34.15 34.41 33.80 33.91 34,824,516 -0.28(-0.81%)
Oct 26, 2006 34.66 34.68 33.94 34.18 33,821,064 -0.08(-0.23%)
Oct 25, 2006 33.55 34.49 33.48 34.26 51,291,472 +0.58(+1.72%)
Oct 24, 2006 33.02 33.77 32.90 33.68 29,365,574 +0.60(+1.82%)
Oct 23, 2006 32.81 33.22 32.64 33.08 31,676,484 +0.06(+0.18%)
Oct 20, 2006 33.59 33.59 32.90 33.02 45,648,968 -0.43(-1.30%)
Oct 19, 2006 32.93 33.45 32.78 33.45 37,997,400 +0.68(+2.06%)
Oct 18, 2006 32.95 33.26 32.52 32.78 47,564,756 -0.21(-0.64%)
Oct 17, 2006 33.26 33.28 32.76 32.99 37,749,724 -0.36(-1.09%)
Oct 16, 2006 32.53 33.35 32.48 33.35 46,574,392 +0.77(+2.35%)
Oct 13, 2006 32.37 32.83 32.28 32.58 45,117,668 +0.44(+1.37%)
Oct 12, 2006 31.60 32.14 31.59 32.14 38,341,164 +0.74(+2.34%)
Oct 11, 2006 31.74 31.88 31.34 31.41 35,992,644 -0.51(-1.59%)
Oct 10, 2006 31.18 31.99 31.15 31.91 44,352,444 +0.59(+1.87%)
Oct 09, 2006 32.08 32.14 31.32 31.33 33,595,256 -0.48(-1.50%)
Oct 06, 2006 31.51 31.82 31.24 31.80 42,451,896 +0.03(+0.10%)
Oct 05, 2006 31.75 31.89 31.41 31.77 52,055,368 +0.60(+1.92%)
Oct 04, 2006 30.89 31.30 30.30 31.18 62,401,036 +0.45(+1.47%)
Oct 03, 2006 31.39 31.50 30.72 30.72 56,427,524 -1.17(-3.67%)
Oct 02, 2006 32.12 32.49 31.88 31.89 24,763,634 -0.37(-1.14%)
Sep 29, 2006 31.93 32.44 31.85 32.26 27,938,174 +0.13(+0.41%)
Sep 28, 2006 32.23 32.58 32.05 32.13 40,171,468 -0.10(-0.32%)
Sep 27, 2006 32.08 32.34 31.56 32.23 58,275,724 +0.53(+1.66%)
Sep 26, 2006 30.78 31.74 30.78 31.71 51,592,988 +0.68(+2.20%)
Sep 25, 2006 30.60 31.24 30.28 31.03 57,884,416 +0.04(+0.14%)
Sep 22, 2006 31.33 31.41 30.76 30.98 40,236,740 -0.13(-0.43%)
Sep 21, 2006 30.87 31.44 30.81 31.12 39,479,472 +0.39(+1.28%)
Sep 20, 2006 31.27 31.55 30.63 30.72 48,580,304 -0.85(-2.68%)
Sep 19, 2006 32.05 32.21 31.22 31.57 43,564,856 -0.48(-1.51%)
Sep 18, 2006 31.56 32.21 31.36 32.05 55,184,844 +0.75(+2.41%)
Sep 15, 2006 31.32 31.45 31.04 31.30 50,650,168 +0.00(+0.00%)
Sep 14, 2006 31.99 32.18 31.20 31.30 50,753,712 -0.71(-2.23%)
Sep 13, 2006 31.63 32.21 31.61 32.01 37,320,148 +0.65(+2.08%)
Sep 12, 2006 31.62 31.89 31.18 31.36 41,577,000 -0.20(-0.63%)
Sep 11, 2006 32.17 32.26 31.47 31.56 73,576,864 -1.01(-3.10%)
Sep 08, 2006 33.27 33.54 32.56 32.56 27,833,636 -0.85(-2.53%)
Sep 07, 2006 33.23 33.55 33.05 33.41 41,737,368 +0.03(+0.09%)
Sep 06, 2006 34.18 34.23 33.34 33.38 28,539,716 -1.17(-3.39%)
Sep 05, 2006 33.98 34.57 33.95 34.55 27,517,872 +0.45(+1.31%)
Sep 01, 2006 33.80 34.10 33.69 34.10 14,493,510 +0.50(+1.49%)
Aug 31, 2006 33.79 33.98 33.52 33.60 18,168,038 -0.24(-0.70%)
Aug 30, 2006 34.29 34.42 33.54 33.84 33,117,966 -0.58(-1.68%)
Aug 29, 2006 34.45 34.45 34.07 34.42 22,346,198 -0.22(-0.63%)
Aug 28, 2006 34.71 34.92 34.57 34.64 29,146,394 -0.51(-1.44%)
Aug 25, 2006 35.19 35.46 35.05 35.14 21,850,684 +0.27(+0.78%)
Aug 24, 2006 34.53 34.94 34.38 34.87 17,978,844 +0.45(+1.30%)
Aug 23, 2006 35.00 35.09 34.39 34.42 20,131,706 -0.74(-2.09%)
Aug 22, 2006 34.89 35.16 34.83 35.16 11,528,706 +0.24(+0.67%)
Aug 21, 2006 34.97 35.08 34.79 34.93 20,490,710 +0.23(+0.66%)
Aug 18, 2006 34.41 34.71 33.98 34.70 22,596,854 +0.53(+1.55%)
Aug 17, 2006 34.07 34.24 33.88 34.16 57,973,380 -0.24(-0.70%)
Aug 16, 2006 34.43 34.95 34.16 34.41 37,009,684 -0.14(-0.42%)
Aug 15, 2006 34.68 34.82 34.26 34.55 27,499,980 +0.17(+0.51%)
Aug 14, 2006 34.84 34.84 33.72 34.38 27,702,592 -0.72(-2.06%)
Aug 11, 2006 35.07 35.20 34.81 35.10 13,520,705 +0.02(+0.05%)
Aug 10, 2006 35.17 35.25 34.80 35.08 29,547,642 -0.29(-0.82%)
Aug 09, 2006 35.43 35.82 35.29 35.37 30,692,744 +0.30(+0.84%)
Aug 08, 2006 35.22 35.51 35.03 35.08 33,633,692 -0.21(-0.58%)
Aug 07, 2006 35.16 35.49 34.89 35.28 31,573,272 +0.37(+1.05%)
Aug 04, 2006 35.31 35.51 34.61 34.91 27,881,514 -0.30(-0.84%)
Aug 03, 2006 35.01 35.58 34.98 35.21 19,400,612 -0.31(-0.87%)
Aug 02, 2006 35.83 36.14 35.27 35.52 29,451,886 +0.07(+0.20%)
Aug 01, 2006 35.34 35.53 35.00 35.44 18,294,774 +0.04(+0.12%)
Jul 31, 2006 35.13 35.58 34.86 35.40 25,714,238 +0.53(+1.52%)
Jul 28, 2006 34.67 34.97 34.32 34.87 24,396,842 +0.01(+0.03%)
Jul 27, 2006 35.56 35.60 34.77 34.86 28,714,992 -0.30(-0.86%)
Jul 26, 2006 34.26 35.35 34.21 35.16 32,561,650 +0.69(+2.01%)
Jul 25, 2006 34.11 34.52 33.89 34.47 31,541,464 +0.59(+1.75%)
Jul 24, 2006 32.90 33.94 32.90 33.87 37,388,900 +0.99(+3.01%)
Jul 21, 2006 33.51 33.51 32.75 32.88 50,391,228 -0.45(-1.36%)
Jul 20, 2006 34.26 34.28 33.34 33.34 31,369,830 -0.83(-2.42%)
Jul 19, 2006 33.71 34.29 33.59 34.16 37,404,968 +0.35(+1.04%)
Jul 18, 2006 34.07 34.23 33.36 33.81 31,442,724 +0.04(+0.12%)
Jul 17, 2006 34.54 34.71 33.60 33.77 53,712,880 -1.13(-3.23%)
Jul 14, 2006 34.77 34.96 34.14 34.90 29,205,702 +0.40(+1.17%)
Jul 13, 2006 34.98 35.05 34.44 34.50 30,675,680 -0.33(-0.95%)
Jul 12, 2006 35.09 35.15 34.67 34.83 25,065,978 -0.12(-0.35%)
Jul 11, 2006 34.44 35.05 34.41 34.95 21,516,198 +0.63(+1.83%)
Jul 10, 2006 34.24 34.67 34.07 34.32 24,204,502 +0.10(+0.30%)
Jul 07, 2006 34.83 35.14 34.11 34.22 32,615,658 -0.47(-1.36%)
Jul 06, 2006 34.74 35.05 34.56 34.69 27,912,826 -0.09(-0.26%)
Jul 05, 2006 34.42 34.86 34.04 34.78 27,194,322 +0.16(+0.45%)
Jul 03, 2006 34.44 34.73 34.33 34.62 6,346,761 +0.37(+1.08%)
Jun 30, 2006 34.27 34.46 33.96 34.26 18,797,744 +0.11(+0.34%)
Jun 29, 2006 33.48 34.14 33.48 34.14 50,194,580 +0.94(+2.84%)
Jun 28, 2006 32.73 33.28 32.72 33.20 36,652,504 +0.56(+1.72%)
Jun 27, 2006 32.79 33.07 32.57 32.64 40,004,640 +0.06(+0.19%)
Jun 26, 2006 32.11 32.61 31.92 32.58 27,369,102 +0.36(+1.11%)
Jun 23, 2006 32.17 32.44 32.11 32.22 44,508,668 +0.70(+2.22%)
Jun 22, 2006 31.39 31.69 31.14 31.52 29,312,394 +0.13(+0.42%)
Jun 21, 2006 30.80 31.76 30.78 31.39 65,030,692 +0.69(+2.24%)
Jun 20, 2006 31.16 31.43 30.62 30.70 36,973,404 -0.14(-0.47%)
Jun 19, 2006 31.93 31.93 30.81 30.84 77,397,848 -1.21(-3.77%)
Jun 16, 2006 32.02 32.28 31.46 32.05 49,156,500 -0.21(-0.64%)
Jun 15, 2006 31.45 32.46 31.41 32.26 63,423,376 +1.18(+3.81%)
Jun 14, 2006 30.41 31.13 30.30 31.07 65,581,208 +0.78(+2.57%)
Jun 13, 2006 30.81 31.30 30.19 30.30 62,267,340 -0.92(-2.96%)
Jun 12, 2006 32.06 32.26 31.17 31.22 36,014,680 -0.65(-2.05%)
Jun 09, 2006 32.48 32.48 31.58 31.87 52,081,212 -0.33(-1.01%)
Jun 08, 2006 31.52 32.26 30.75 32.20 124,890,048 +0.45(+1.41%)
Jun 07, 2006 32.79 32.95 31.75 31.75 76,880,792 -1.27(-3.84%)
Jun 06, 2006 32.98 33.42 32.71 33.02 41,287,412 -0.03(-0.09%)
Jun 05, 2006 34.50 34.51 33.02 33.05 60,798,192 -1.07(-3.15%)
Jun 02, 2006 33.95 34.18 33.55 34.12 29,300,632 +0.50(+1.49%)
Jun 01, 2006 33.20 33.80 32.96 33.62 32,891,662 +0.09(+0.27%)
May 31, 2006 32.62 33.53 32.61 33.53 33,002,992 +0.80(+2.43%)
May 30, 2006 33.74 33.74 32.70 32.73 32,147,314 -0.53(-1.58%)
May 26, 2006 33.13 33.39 32.96 33.26 23,828,600 +0.11(+0.33%)
May 25, 2006 32.47 33.27 32.30 33.15 53,424,784 +1.12(+3.51%)
May 24, 2006 32.05 32.69 31.48 32.03 63,410,620 -0.40(-1.23%)
May 23, 2006 33.02 33.44 32.29 32.43 48,335,280 +0.01(+0.02%)
May 22, 2006 32.05 32.68 31.54 32.42 62,189,972 -0.19(-0.57%)
May 19, 2006 32.22 32.87 31.74 32.61 66,770,708 +0.21(+0.65%)
May 18, 2006 32.81 33.17 32.35 32.40 41,018,364 -0.40(-1.21%)
May 17, 2006 33.35 33.75 32.55 32.79 60,410,528 -0.86(-2.55%)
May 16, 2006 33.74 34.12 33.35 33.65 34,131,856 +0.12(+0.36%)
May 15, 2006 33.58 34.10 33.16 33.53 48,181,872 -0.72(-2.10%)
May 12, 2006 35.32 35.34 34.21 34.25 58,215,420 -1.20(-3.39%)
May 11, 2006 36.22 36.31 35.34 35.45 36,075,812 -0.46(-1.29%)
May 10, 2006 35.47 35.92 35.35 35.92 34,120,092 +0.33(+0.93%)
May 09, 2006 35.25 35.76 35.21 35.58 21,812,912 +0.21(+0.60%)
May 08, 2006 35.05 35.44 34.77 35.37 28,317,388 -0.16(-0.44%)
May 05, 2006 35.54 35.70 35.24 35.53 26,040,440 +0.41(+1.17%)
May 04, 2006 34.93 35.44 34.48 35.12 46,073,076 -0.16(-0.46%)
May 03, 2006 35.70 35.83 35.02 35.28 42,717,132 -0.56(-1.55%)
May 02, 2006 35.43 35.88 35.23 35.84 31,545,770 +0.78(+2.22%)
May 01, 2006 34.74 35.39 34.67 35.06 32,464,072 +0.51(+1.47%)
Apr 28, 2006 34.53 34.92 34.35 34.55 31,504,850 +0.45(+1.31%)
Apr 27, 2006 33.71 34.77 33.35 34.10 74,351,200 -0.39(-1.14%)
Apr 26, 2006 35.12 35.69 34.45 34.50 48,751,440 -0.56(-1.58%)
Apr 25, 2006 35.92 36.05 34.65 35.05 56,056,096 -0.46(-1.29%)
Apr 24, 2006 35.92 35.98 35.32 35.51 49,398,540 -0.55(-1.52%)
Apr 21, 2006 35.58 36.13 35.32 36.06 32,478,650 +0.74(+2.09%)
Apr 20, 2006 35.56 35.72 34.71 35.32 43,512,836 -0.37(-1.03%)
Apr 19, 2006 34.95 35.70 34.89 35.69 40,198,804 +0.54(+1.55%)
Apr 18, 2006 34.59 35.21 34.53 35.15 48,415,632 +0.84(+2.45%)
Apr 17, 2006 34.15 34.31 33.92 34.31 22,722,762 +0.62(+1.85%)
Apr 13, 2006 33.58 33.72 33.07 33.69 18,893,004 +0.11(+0.32%)
Apr 12, 2006 33.70 34.01 33.42 33.58 27,087,300 -0.22(-0.66%)
Apr 11, 2006 34.35 34.48 33.64 33.80 22,855,628 -0.24(-0.71%)
Apr 10, 2006 33.78 34.13 33.68 34.04 28,641,104 +0.63(+1.90%)
Apr 07, 2006 33.92 34.06 33.36 33.41 35,939,632 -0.66(-1.95%)
Apr 06, 2006 34.26 34.32 33.72 34.07 35,240,676 +0.07(+0.21%)
Apr 05, 2006 33.44 34.01 33.27 34.00 33,820,896 +0.55(+1.64%)
Apr 04, 2006 33.05 33.51 32.75 33.45 22,822,496 +0.43(+1.32%)
Apr 03, 2006 33.05 33.61 32.92 33.02 30,368,034 +0.18(+0.55%)
Mar 31, 2006 33.02 33.05 32.63 32.84 42,823,488 -0.46(-1.40%)
Mar 30, 2006 33.38 33.62 33.16 33.30 38,873,288 -0.02(-0.05%)
Mar 29, 2006 32.84 33.34 32.84 33.32 30,167,574 +0.39(+1.17%)
Mar 28, 2006 32.87 33.25 32.82 32.93 37,279,392 +0.25(+0.78%)
Mar 27, 2006 32.26 32.76 32.16 32.68 32,090,986 +0.17(+0.52%)
Mar 24, 2006 32.26 32.78 32.25 32.51 35,218,640 +0.22(+0.67%)
Mar 23, 2006 32.11 32.35 32.00 32.29 28,755,084 +0.47(+1.48%)
Mar 22, 2006 31.72 32.25 31.59 31.82 36,385,444 +0.21(+0.67%)
Mar 21, 2006 31.57 32.08 31.40 31.61 42,106,972 -0.05(-0.17%)
Mar 20, 2006 32.29 32.53 31.63 31.67 37,925,996 -0.72(-2.22%)
Mar 17, 2006 32.81 32.99 32.35 32.38 38,595,464 -0.51(-1.56%)
Mar 16, 2006 32.28 32.94 32.17 32.90 45,231,480 +0.51(+1.58%)
Mar 15, 2006 32.05 32.39 31.94 32.38 35,892,416 +0.17(+0.52%)
Mar 14, 2006 31.75 32.26 31.05 32.21 27,498,986 +0.59(+1.85%)
Mar 13, 2006 31.20 31.67 31.12 31.63 19,877,738 +0.61(+1.97%)
Mar 10, 2006 30.72 31.24 30.51 31.02 39,594,280 +0.17(+0.55%)
Mar 09, 2006 31.39 31.52 30.83 30.85 37,794,788 -0.22(-0.72%)
Mar 08, 2006 30.77 31.44 30.57 31.07 67,570,552 +0.00(+0.00%)
Mar 07, 2006 31.39 31.60 30.88 31.07 39,538,616 -0.56(-1.77%)
Mar 06, 2006 32.38 32.46 31.63 31.64 35,745,304 -1.04(-3.18%)
Mar 03, 2006 32.37 32.91 32.32 32.67 37,312,856 +0.01(+0.02%)
Mar 02, 2006 32.23 32.73 32.11 32.67 34,873,884 +0.54(+1.67%)
Mar 01, 2006 31.83 32.15 31.74 32.13 22,191,960 +0.54(+1.70%)
Feb 28, 2006 31.81 31.72 31.31 31.59 39,487,092 -0.22(-0.68%)
Feb 27, 2006 32.09 32.29 31.81 31.81 26,560,970 -0.56(-1.73%)
Feb 24, 2006 32.60 32.67 32.33 32.37 27,359,990 +0.39(+1.23%)
Feb 23, 2006 31.94 32.41 31.45 31.98 48,009,576 -0.04(-0.11%)
Feb 22, 2006 32.29 32.38 31.86 32.02 40,230,944 -0.61(-1.87%)
Feb 21, 2006 32.53 32.90 32.36 32.63 34,585,624 +0.63(+1.96%)
Feb 17, 2006 32.42 32.58 31.81 32.00 39,108,704 +0.22(+0.70%)
Feb 16, 2006 31.42 31.82 31.35 31.77 44,958,128 +0.71(+2.29%)
Feb 15, 2006 31.42 31.69 30.84 31.06 86,200,976 -0.17(-0.54%)
Feb 14, 2006 31.09 31.54 30.95 31.23 51,108,736 -0.36(-1.13%)
Feb 13, 2006 31.78 32.17 31.43 31.59 38,798,904 -0.13(-0.40%)
Feb 10, 2006 31.93 32.09 31.14 31.71 71,873,632 -0.11(-0.36%)
Feb 09, 2006 32.90 33.17 31.76 31.83 51,768,264 -0.74(-2.28%)
Feb 08, 2006 32.65 32.75 31.87 32.57 73,372,432 +0.01(+0.02%)
Feb 07, 2006 33.62 33.62 32.43 32.56 60,492,864 -1.42(-4.17%)
Feb 06, 2006 33.65 34.19 33.62 33.98 36,405,492 +0.65(+1.96%)
Feb 03, 2006 33.65 33.73 33.16 33.33 34,559,944 -0.31(-0.92%)
Feb 02, 2006 33.80 34.16 33.20 33.64 59,611,176 -0.34(-0.99%)
Feb 01, 2006 34.70 35.05 33.96 33.98 53,834,980 -0.83(-2.38%)
Jan 31, 2006 34.86 34.98 34.57 34.80 29,105,970 -0.18(-0.50%)
Jan 30, 2006 34.59 35.18 34.53 34.98 47,790,728 +0.78(+2.29%)
Jan 27, 2006 33.87 34.35 33.81 34.19 37,899,160 +0.59(+1.74%)
Jan 26, 2006 33.42 33.65 32.93 33.61 44,779,704 +0.11(+0.32%)
Jan 25, 2006 34.53 34.59 33.17 33.50 61,461,032 -0.72(-2.10%)
Jan 24, 2006 34.12 34.53 34.11 34.22 32,632,060 -0.21(-0.60%)
Jan 23, 2006 33.92 34.59 33.75 34.42 35,870,712 +0.37(+1.10%)
Jan 20, 2006 34.35 34.71 33.80 34.05 47,579,668 +0.15(+0.45%)
Jan 19, 2006 32.97 33.98 32.97 33.90 43,753,220 +0.72(+2.18%)
Jan 18, 2006 33.51 33.59 32.71 33.17 35,905,668 -0.42(-1.26%)
Jan 17, 2006 33.38 33.63 33.28 33.60 25,509,638 +0.72(+2.20%)
Jan 13, 2006 32.23 32.94 32.20 32.87 29,337,410 +0.39(+1.19%)
Jan 12, 2006 32.90 33.22 32.41 32.49 36,975,224 -0.24(-0.72%)
Jan 11, 2006 32.44 32.87 32.05 32.72 32,660,720 +0.14(+0.43%)
Jan 10, 2006 32.26 32.75 32.17 32.58 28,977,578 +0.35(+1.09%)
Jan 09, 2006 32.26 32.41 31.92 32.23 25,239,930 -0.04(-0.11%)
Jan 06, 2006 31.96 32.35 31.85 32.27 30,062,044 +0.77(+2.45%)
Jan 05, 2006 31.96 31.99 31.19 31.50 39,033,160 -0.40(-1.27%)
Jan 04, 2006 31.63 31.96 31.38 31.90 33,130,224 +0.09(+0.28%)
Jan 03, 2006 30.56 31.81 30.56 31.81 40,076,872 +1.44(+4.75%)
Dec 30, 2005 30.06 30.60 29.96 30.37 20,067,096 +0.13(+0.42%)
Dec 29, 2005 30.39 30.77 30.21 30.24 20,811,444 -0.24(-0.77%)
Dec 28, 2005 30.20 30.65 30.17 30.48 32,137,870 +0.45(+1.51%)
Dec 27, 2005 30.59 30.66 29.85 30.02 42,497,620 -0.91(-2.95%)
Dec 23, 2005 30.78 31.04 30.43 30.94 23,022,126 -0.08(-0.27%)
Dec 22, 2005 31.24 31.30 30.92 31.02 13,942,828 -0.04(-0.12%)
Dec 21, 2005 31.09 31.37 30.91 31.06 29,305,436 +0.07(+0.21%)
Dec 20, 2005 30.66 31.09 30.66 30.99 24,178,326 +0.42(+1.36%)
Dec 19, 2005 31.00 31.15 30.57 30.57 32,077,236 -0.25(-0.82%)
Dec 16, 2005 31.60 31.74 30.78 30.83 37,661,920 -0.85(-2.69%)
Dec 15, 2005 31.75 31.96 31.45 31.68 25,449,998 -0.25(-0.79%)
Dec 14, 2005 31.55 31.97 31.44 31.93 26,280,826 +0.38(+1.21%)
Dec 13, 2005 31.87 32.11 31.51 31.55 31,324,770 -0.13(-0.42%)
Dec 12, 2005 31.70 31.71 31.35 31.68 22,375,522 +0.40(+1.29%)
Dec 09, 2005 31.39 31.60 31.14 31.28 23,431,326 -0.39(-1.24%)
Dec 08, 2005 31.19 31.70 31.15 31.67 27,011,258 +0.55(+1.76%)
Dec 07, 2005 31.44 31.71 30.92 31.12 55,337,756 -0.11(-0.37%)
Dec 06, 2005 31.03 31.51 30.92 31.24 23,218,442 +0.13(+0.43%)
Dec 05, 2005 31.21 31.39 30.94 31.10 33,583,328 +0.22(+0.70%)
Dec 02, 2005 31.12 31.12 30.56 30.89 25,590,154 +0.03(+0.10%)
Dec 01, 2005 30.15 30.86 30.14 30.86 30,946,714 +0.95(+3.17%)
Nov 30, 2005 29.97 30.24 29.73 29.91 29,475,742 +0.11(+0.38%)
Nov 29, 2005 30.00 30.16 29.70 29.79 24,763,468 +0.05(+0.16%)
Nov 28, 2005 30.52 30.61 29.71 29.75 36,606,280 -1.04(-3.37%)
Nov 25, 2005 30.69 30.92 30.67 30.78 6,088,318 +0.08(+0.26%)
Nov 23, 2005 30.62 30.99 30.38 30.71 20,236,576 -0.11(-0.37%)
Nov 22, 2005 30.60 30.89 30.43 30.82 23,875,318 +0.48(+1.59%)
Nov 21, 2005 29.90 30.34 29.74 30.34 29,493,470 +0.74(+2.49%)
Nov 18, 2005 29.70 29.81 29.26 29.60 39,784,136 +0.01(+0.04%)
Nov 17, 2005 29.93 29.94 29.35 29.59 30,585,722 -0.01(-0.04%)
Nov 16, 2005 28.85 29.60 28.82 29.60 37,898,000 +0.75(+2.59%)
Nov 15, 2005 28.83 29.54 28.72 28.85 41,732,892 +0.05(+0.17%)
Nov 14, 2005 29.06 29.09 28.56 28.80 25,593,466 +0.15(+0.53%)
Nov 11, 2005 28.22 28.81 28.22 28.65 25,828,054 +0.23(+0.81%)
Nov 10, 2005 29.11 29.12 28.21 28.42 66,349,912 -0.91(-3.11%)
Nov 09, 2005 29.52 30.08 29.06 29.34 53,371,604 -0.27(-0.92%)
Nov 08, 2005 29.28 29.82 29.14 29.61 22,322,010 +0.25(+0.84%)
Nov 07, 2005 29.70 29.92 29.20 29.36 35,667,108 -0.52(-1.74%)
Nov 04, 2005 30.63 30.75 29.81 29.88 48,824,336 -0.92(-3.00%)
Nov 03, 2005 30.47 30.96 30.37 30.80 31,474,864 +0.57(+1.90%)
Nov 02, 2005 29.61 30.25 29.55 30.23 34,674,916 +0.58(+1.95%)
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.