Energy Select Sector SPDR (NY: XLE )

55.58 USD -2.33 (-4.02%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 77.45 78.00 77.00 77.58 9,403,722 -0.46(-0.59%)
Mar 30, 2015 77.14 78.19 77.11 78.04 18,187,738 +1.64(+2.15%)
Mar 27, 2015 76.74 76.89 76.24 76.40 11,967,257 -0.63(-0.82%)
Mar 26, 2015 78.01 78.25 76.75 77.03 15,318,558 -0.09(-0.12%)
Mar 25, 2015 76.61 77.70 76.54 77.12 15,896,558 +0.99(+1.30%)
Mar 24, 2015 76.84 76.96 76.07 76.13 14,780,367 -0.51(-0.67%)
Mar 23, 2015 77.08 77.60 76.64 76.64 12,160,003 -0.27(-0.35%)
Mar 20, 2015 76.63 77.36 76.33 76.91 22,610,621 +0.60(+0.79%)
Mar 19, 2015 76.60 76.93 76.09 76.31 23,240,700 -1.23(-1.59%)
Mar 18, 2015 74.86 77.95 74.74 77.54 27,750,414 +2.19(+2.91%)
Mar 17, 2015 75.18 75.63 74.80 75.35 13,935,032 -0.29(-0.38%)
Mar 16, 2015 74.22 75.70 73.99 75.64 16,948,029 +1.01(+1.35%)
Mar 13, 2015 74.42 74.72 73.82 74.63 21,011,873 -0.28(-0.37%)
Mar 12, 2015 75.51 75.87 74.88 74.91 19,244,478 -0.48(-0.64%)
Mar 11, 2015 75.30 75.70 74.85 75.39 13,050,399 +0.22(+0.29%)
Mar 10, 2015 75.62 76.06 75.13 75.17 19,029,741 -1.06(-1.39%)
Mar 09, 2015 76.65 77.53 76.23 76.23 17,440,346 -0.55(-0.72%)
Mar 06, 2015 77.63 78.03 76.59 76.78 19,176,277 -1.40(-1.79%)
Mar 05, 2015 78.45 78.55 78.06 78.18 11,236,420 -0.47(-0.60%)
Mar 04, 2015 78.78 78.76 77.78 78.65 16,602,522 -0.11(-0.14%)
Mar 03, 2015 78.52 79.23 78.17 78.76 12,348,913 +0.29(+0.37%)
Mar 02, 2015 78.86 78.93 77.71 78.47 17,973,927 -0.55(-0.70%)
Feb 27, 2015 79.68 79.74 78.94 79.02 13,362,187 -0.35(-0.44%)
Feb 26, 2015 80.39 80.43 78.95 79.37 19,334,537 -1.50(-1.85%)
Feb 25, 2015 80.49 81.00 80.09 80.87 16,025,467 +0.44(+0.55%)
Feb 24, 2015 80.70 80.77 79.91 80.43 15,430,633 +0.22(+0.27%)
Feb 23, 2015 79.75 80.86 79.55 80.21 19,627,409 -0.33(-0.41%)
Feb 20, 2015 80.71 81.12 79.87 80.54 25,641,812 -0.39(-0.48%)
Feb 19, 2015 79.62 81.39 79.26 80.93 23,865,496 -0.38(-0.47%)
Feb 18, 2015 81.62 81.95 81.09 81.31 19,367,471 -0.98(-1.19%)
Feb 17, 2015 81.65 82.43 81.17 82.29 22,125,411 +0.25(+0.30%)
Feb 13, 2015 81.13 82.04 82.04 82.04 31,187,900 +1.70(+2.12%)
Feb 12, 2015 80.38 80.71 79.80 80.34 26,422,017 +1.04(+1.31%)
Feb 11, 2015 78.84 79.66 78.44 79.30 26,192,096 -0.56(-0.70%)
Feb 10, 2015 80.04 80.11 78.41 79.86 21,963,526 -0.04(-0.05%)
Feb 09, 2015 80.16 80.82 79.72 79.90 20,189,278 +0.08(+0.10%)
Feb 06, 2015 80.43 80.57 79.42 79.82 26,134,634 +0.02(+0.03%)
Feb 05, 2015 79.60 80.23 79.12 79.80 31,776,838 +1.13(+1.44%)
Feb 04, 2015 78.95 79.40 78.01 78.67 41,122,777 -1.32(-1.65%)
Feb 03, 2015 78.76 80.40 78.73 79.99 47,023,869 +2.13(+2.74%)
Feb 02, 2015 76.48 77.89 75.96 77.86 35,446,512 +2.31(+3.06%)
Jan 30, 2015 74.34 76.41 73.84 75.55 43,848,129 +0.65(+0.87%)
Jan 29, 2015 75.25 75.35 73.21 74.90 30,120,381 +0.25(+0.33%)
Jan 28, 2015 77.50 77.50 74.50 74.65 38,828,978 -3.06(-3.94%)
Jan 27, 2015 77.15 78.08 76.96 77.71 21,599,783 -0.05(-0.06%)
Jan 26, 2015 76.92 77.96 76.24 77.76 18,361,751 +1.10(+1.43%)
Jan 23, 2015 76.86 77.76 76.54 76.66 21,147,428 -0.55(-0.71%)
Jan 22, 2015 77.34 77.45 75.80 77.21 33,003,173 +0.36(+0.47%)
Jan 21, 2015 75.87 76.87 75.32 76.85 28,326,115 +1.53(+2.03%)
Jan 20, 2015 74.84 75.36 73.93 75.32 28,037,939 +0.09(+0.12%)
Jan 16, 2015 73.29 75.33 73.24 75.23 42,741,856 +2.37(+3.25%)
Jan 15, 2015 74.67 74.86 72.80 72.86 41,340,538 -0.94(-1.27%)
Jan 14, 2015 72.87 73.91 71.70 73.80 52,093,253 +0.23(+0.31%)
Jan 13, 2015 74.46 75.04 72.88 73.57 34,047,674 -0.59(-0.80%)
Jan 12, 2015 75.39 75.39 73.76 74.16 28,927,737 -2.20(-2.88%)
Jan 09, 2015 77.02 77.15 75.67 76.36 24,952,127 -0.61(-0.79%)
Jan 08, 2015 75.89 77.14 75.58 76.97 28,174,954 +1.69(+2.24%)
Jan 07, 2015 76.03 76.36 74.78 75.28 31,191,269 +0.16(+0.21%)
Jan 06, 2015 76.11 76.73 74.59 75.12 41,872,254 -1.12(-1.47%)
Jan 05, 2015 78.42 78.43 75.85 76.24 45,394,542 -3.29(-4.14%)
Jan 02, 2015 78.73 79.79 78.38 79.53 27,749,102 +0.37(+0.47%)
Dec 31, 2014 79.29 79.16 79.16 79.16 21,541,900 -0.60(-0.75%)
Dec 30, 2014 80.30 80.47 79.50 79.76 19,146,307 -0.64(-0.80%)
Dec 29, 2014 80.29 81.00 79.92 80.40 18,216,610 +0.29(+0.36%)
Dec 26, 2014 80.44 80.81 79.76 80.11 14,464,599 -0.02(-0.02%)
Dec 24, 2014 80.25 80.13 80.13 80.13 14,047,800 -0.59(-0.73%)
Dec 23, 2014 80.33 80.99 79.76 80.72 26,525,402 +0.97(+1.22%)
Dec 22, 2014 79.97 80.17 78.92 79.75 33,181,761 -0.82(-1.02%)
Dec 19, 2014 78.96 80.67 78.09 80.57 46,742,769 +2.01(+2.56%)
Dec 18, 2014 79.06 79.35 76.57 78.56 52,246,544 +1.48(+1.92%)
Dec 17, 2014 74.43 77.83 74.29 77.08 62,457,852 +3.07(+4.15%)
Dec 16, 2014 72.69 76.29 72.51 74.01 57,275,849 +0.65(+0.89%)
Dec 15, 2014 74.63 75.33 73.20 73.36 47,476,455 -0.66(-0.89%)
Dec 12, 2014 74.52 75.38 73.89 74.02 50,054,263 -1.40(-1.86%)
Dec 11, 2014 75.37 77.34 75.25 75.42 35,536,664 -0.05(-0.07%)
Dec 10, 2014 76.65 76.74 74.97 75.47 44,521,700 -2.40(-3.08%)
Dec 09, 2014 76.86 78.19 76.60 77.87 33,657,032 +0.84(+1.09%)
Dec 08, 2014 79.20 79.50 76.86 77.03 41,176,958 -3.25(-4.05%)
Dec 05, 2014 81.07 81.31 79.96 80.28 23,443,298 -0.97(-1.19%)
Dec 04, 2014 81.17 81.77 80.52 81.25 23,578,748 -0.71(-0.87%)
Dec 03, 2014 81.49 82.61 81.21 81.96 31,547,135 +0.99(+1.22%)
Dec 02, 2014 79.53 81.75 79.50 80.97 33,219,225 +0.87(+1.09%)
Dec 01, 2014 79.39 80.35 78.67 80.10 51,587,955 +0.28(+0.35%)
Nov 28, 2014 81.74 82.00 79.57 79.82 42,538,338 -5.48(-6.42%)
Nov 26, 2014 85.99 85.30 85.30 85.30 20,873,200 -1.09(-1.26%)
Nov 25, 2014 88.30 88.37 86.27 86.39 22,498,617 -1.43(-1.63%)
Nov 24, 2014 88.21 88.69 87.44 87.82 16,611,275 -0.68(-0.77%)
Nov 21, 2014 88.87 89.21 87.86 88.50 28,685,220 +1.14(+1.30%)
Nov 20, 2014 86.45 87.49 86.22 87.36 16,914,392 +1.08(+1.25%)
Nov 19, 2014 85.99 86.58 85.23 86.28 14,746,094 +0.45(+0.52%)
Nov 18, 2014 85.73 86.54 85.42 85.83 19,679,919 +0.07(+0.08%)
Nov 17, 2014 85.68 86.27 85.36 85.76 12,215,044 -0.45(-0.52%)
Nov 14, 2014 85.76 86.31 85.18 86.21 17,962,320 +0.87(+1.02%)
Nov 13, 2014 86.03 86.14 83.95 85.34 31,586,833 -1.15(-1.33%)
Nov 12, 2014 86.71 87.61 86.39 86.49 17,619,159 -0.77(-0.88%)
Nov 11, 2014 87.08 87.47 86.22 87.26 17,378,418 +0.26(+0.30%)
Nov 10, 2014 88.55 88.96 86.74 87.00 22,910,127 -0.79(-0.90%)
Nov 07, 2014 87.03 88.48 86.86 87.79 18,042,038 +0.96(+1.11%)
Nov 06, 2014 85.21 86.85 84.93 86.83 23,023,065 +1.08(+1.26%)
Nov 05, 2014 85.12 86.12 84.46 85.75 27,443,357 +1.48(+1.76%)
Nov 04, 2014 85.00 85.05 83.53 84.27 23,437,120 -1.77(-2.06%)
Nov 03, 2014 87.48 88.41 85.78 86.04 26,605,552 -1.38(-1.58%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
Oct 01, 2014 90.61 91.06 88.49 88.77 18,978,449 -1.85(-2.04%)
Sep 30, 2014 91.68 91.90 90.06 90.62 21,741,488 -1.15(-1.25%)
Sep 29, 2014 90.81 91.94 90.59 91.77 15,454,328 -0.21(-0.23%)
Sep 26, 2014 90.82 92.37 90.50 91.98 11,484,758 +1.17(+1.29%)
Sep 25, 2014 92.17 92.21 90.76 90.81 13,436,225 -1.41(-1.53%)
Sep 24, 2014 92.08 92.75 90.76 92.22 24,742,605 +0.08(+0.09%)
Sep 23, 2014 92.27 93.06 92.11 92.14 9,140,238 -0.27(-0.29%)
Sep 22, 2014 93.64 93.69 92.05 92.41 10,630,618 -1.38(-1.47%)
Sep 19, 2014 94.06 94.49 93.75 93.79 9,474,841 -0.56(-0.59%)
Sep 18, 2014 95.15 95.20 94.10 94.35 12,284,581 -0.49(-0.52%)
Sep 17, 2014 95.59 95.77 94.56 94.84 11,069,302 -0.52(-0.55%)
Sep 16, 2014 94.09 95.96 93.95 95.36 13,455,448 +1.14(+1.21%)
Sep 15, 2014 93.46 94.47 92.99 94.22 13,390,313 +0.66(+0.71%)
Sep 12, 2014 94.70 94.79 93.27 93.56 15,440,306 -1.42(-1.50%)
Sep 11, 2014 94.16 95.12 93.76 94.98 12,505,767 +0.06(+0.06%)
Sep 10, 2014 95.06 95.06 93.81 94.92 10,433,210 -0.23(-0.24%)
Sep 09, 2014 95.52 96.11 94.59 95.15 9,999,146 -0.42(-0.44%)
Sep 08, 2014 96.60 96.68 95.13 95.57 10,978,153 -1.51(-1.56%)
Sep 05, 2014 96.48 97.11 95.87 97.08 8,775,410 +0.65(+0.67%)
Sep 04, 2014 97.98 98.02 95.97 96.43 12,292,306 -1.32(-1.35%)
Sep 03, 2014 98.14 98.44 97.69 97.75 7,190,860 +0.26(+0.27%)
Sep 02, 2014 98.60 98.69 97.07 97.49 8,648,410 -1.25(-1.27%)
Aug 29, 2014 98.41 98.74 98.74 98.74 5,367,400 +0.55(+0.56%)
Aug 28, 2014 97.87 98.29 97.71 98.19 3,104,519 +0.02(+0.02%)
Aug 27, 2014 98.46 98.57 97.91 98.17 3,860,063 -0.20(-0.20%)
Aug 26, 2014 98.15 98.87 97.96 98.37 5,597,083 +0.50(+0.51%)
Aug 25, 2014 97.28 97.94 97.28 97.87 4,380,263 +0.86(+0.89%)
Aug 22, 2014 97.52 97.52 96.64 97.01 7,383,394 -0.65(-0.67%)
Aug 21, 2014 97.71 97.76 97.22 97.66 5,567,212 +0.08(+0.08%)
Aug 20, 2014 97.25 97.71 96.85 97.58 5,947,876 +0.21(+0.22%)
Aug 19, 2014 96.83 97.55 96.76 97.37 5,997,977 +0.74(+0.77%)
Aug 18, 2014 96.72 96.91 96.22 96.63 8,597,747 +0.26(+0.27%)
Aug 15, 2014 95.85 96.49 95.60 96.37 11,075,331 +0.71(+0.74%)
Aug 14, 2014 96.35 96.48 95.51 95.66 7,617,419 -0.55(-0.57%)
Aug 13, 2014 96.42 96.73 95.87 96.21 6,488,951 +0.31(+0.32%)
Aug 12, 2014 96.47 96.47 95.50 95.90 9,998,142 -0.71(-0.73%)
Aug 11, 2014 97.23 97.57 96.54 96.61 11,203,566 +0.01(+0.01%)
Aug 08, 2014 95.30 96.42 95.07 96.60 11,586,395 +1.59(+1.67%)
Aug 07, 2014 96.10 96.27 94.49 95.01 13,256,802 -0.60(-0.63%)
Aug 06, 2014 95.13 96.72 94.96 95.61 11,548,041 +0.28(+0.29%)
Aug 05, 2014 97.05 97.25 94.77 95.33 16,369,627 -2.13(-2.19%)
Aug 04, 2014 95.83 97.69 95.54 97.46 12,809,873 +1.61(+1.68%)
Aug 01, 2014 96.36 96.67 95.01 95.85 17,833,264 -0.78(-0.81%)
Jul 31, 2014 98.13 98.18 96.56 96.63 17,269,003 -2.13(-2.16%)
Jul 30, 2014 99.82 100.13 98.44 98.76 10,780,305 -0.59(-0.59%)
Jul 29, 2014 99.42 99.92 99.30 99.35 6,832,820 -0.25(-0.25%)
Jul 28, 2014 99.76 99.93 98.99 99.60 7,478,201 -0.24(-0.24%)
Jul 25, 2014 100.22 100.31 99.71 99.84 4,803,461 -0.74(-0.74%)
Jul 24, 2014 100.65 100.97 100.24 100.58 5,747,132 +0.09(+0.09%)
Jul 23, 2014 100.10 100.50 99.67 100.49 6,689,434 +0.64(+0.64%)
Jul 22, 2014 99.58 100.16 99.48 99.85 5,955,275 +0.71(+0.72%)
Jul 21, 2014 98.74 99.21 98.59 99.14 9,386,964 +0.15(+0.15%)
Jul 18, 2014 98.95 99.24 98.50 98.99 8,318,482 +0.29(+0.29%)
Jul 17, 2014 100.24 100.55 98.63 98.70 10,969,402 -1.62(-1.61%)
Jul 16, 2014 99.23 100.36 99.20 100.32 8,147,420 +1.50(+1.52%)
Jul 15, 2014 98.98 99.22 98.18 98.82 9,954,230 -0.43(-0.43%)
Jul 14, 2014 98.88 99.37 98.74 99.25 6,710,864 +0.85(+0.86%)
Jul 11, 2014 99.04 99.06 98.14 98.40 10,805,839 -0.76(-0.77%)
Jul 10, 2014 99.21 99.53 98.65 99.16 14,871,132 -0.96(-0.96%)
Jul 09, 2014 99.62 100.18 99.46 100.12 6,368,611 +0.66(+0.66%)
Jul 08, 2014 99.47 99.71 99.07 99.46 10,381,506 -0.16(-0.16%)
Jul 07, 2014 100.29 100.30 99.44 99.62 6,898,533 -0.77(-0.77%)
Jul 03, 2014 100.49 100.39 100.39 100.39 3,668,800 +0.38(+0.38%)
Jul 02, 2014 100.08 100.37 99.79 100.01 5,910,991 -0.15(-0.15%)
Jul 01, 2014 100.35 100.66 99.91 100.16 6,875,671 +0.06(+0.06%)
Jun 30, 2014 99.95 100.22 99.56 100.10 6,293,504 +0.08(+0.08%)
Jun 27, 2014 99.78 100.07 99.44 100.02 8,229,289 +0.00(+0.00%)
Jun 26, 2014 99.97 100.10 99.11 100.02 8,073,680 +0.11(+0.11%)
Jun 25, 2014 98.75 100.01 98.64 99.91 13,792,306 +0.75(+0.76%)
Jun 24, 2014 101.20 101.28 98.94 99.16 17,598,730 -2.13(-2.10%)
Jun 23, 2014 101.24 101.52 100.98 101.29 7,923,866 +0.36(+0.36%)
Jun 20, 2014 100.45 100.99 100.12 100.93 9,096,156 +0.53(+0.53%)
Jun 19, 2014 99.75 100.42 99.47 100.40 8,660,422 +0.71(+0.71%)
Jun 18, 2014 98.98 99.78 98.65 99.69 14,760,280 +0.75(+0.76%)
Jun 17, 2014 98.81 98.96 98.31 98.94 10,045,473 -0.07(-0.07%)
Jun 16, 2014 98.77 99.23 98.59 99.01 13,234,847 +0.59(+0.60%)
Jun 13, 2014 97.75 98.43 97.17 98.42 9,737,216 +0.93(+0.95%)
Jun 12, 2014 97.60 98.14 97.31 97.49 11,868,499 +0.32(+0.33%)
Jun 11, 2014 96.51 97.30 96.30 97.17 5,578,205 +0.37(+0.38%)
Jun 10, 2014 96.97 97.05 96.60 96.80 3,703,998 -0.01(-0.01%)
Jun 06, 2014 96.24 96.95 96.24 96.81 5,420,002 +0.79(+0.82%)
Jun 05, 2014 95.37 96.18 95.18 96.02 6,136,815 +0.55(+0.58%)
Jun 04, 2014 95.36 95.57 95.07 95.47 3,672,973 -0.05(-0.05%)
Jun 03, 2014 94.97 95.64 94.96 95.52 5,992,782 +0.33(+0.35%)
Jun 02, 2014 95.40 95.74 94.92 95.19 5,075,672 -0.12(-0.13%)
May 30, 2014 95.12 95.42 94.85 95.31 5,957,964 -0.07(-0.07%)
May 29, 2014 94.75 95.43 94.49 95.38 7,277,700 +0.81(+0.86%)
May 28, 2014 94.40 94.89 94.20 94.57 7,535,450 +0.16(+0.17%)
May 27, 2014 94.42 94.63 94.06 94.41 5,056,671 +0.26(+0.28%)
May 23, 2014 94.32 94.15 94.15 94.15 5,280,600 -0.38(-0.40%)
May 22, 2014 94.43 94.84 94.22 94.53 4,276,644 +0.10(+0.11%)
May 21, 2014 93.85 94.56 93.72 94.43 5,851,870 +1.01(+1.08%)
May 20, 2014 93.49 93.86 93.24 93.42 4,675,647 -0.27(-0.29%)
May 19, 2014 93.14 93.93 93.14 93.69 5,032,118 +0.29(+0.31%)
May 16, 2014 93.47 93.74 92.93 93.40 14,811,000 -0.24(-0.26%)
May 15, 2014 94.53 94.56 92.95 93.64 11,437,185 -1.08(-1.14%)
May 14, 2014 94.78 95.02 94.59 94.72 4,984,584 +0.04(+0.04%)
May 13, 2014 94.51 94.82 94.37 94.68 4,981,238 +0.35(+0.37%)
May 12, 2014 94.10 94.38 93.81 94.33 5,213,771 +0.66(+0.70%)
May 09, 2014 93.88 94.05 93.31 93.67 8,710,770 -0.09(-0.10%)
May 08, 2014 94.93 95.09 93.68 93.76 10,957,973 -1.36(-1.43%)
May 07, 2014 94.72 95.25 94.19 95.12 9,625,678 +0.82(+0.87%)
May 06, 2014 94.25 94.80 94.17 94.30 7,467,511 +0.14(+0.15%)
May 05, 2014 93.37 94.32 93.20 94.16 7,906,261 +0.44(+0.47%)
May 02, 2014 93.36 94.42 93.23 93.72 8,713,048 +0.19(+0.20%)
May 01, 2014 93.61 93.86 93.26 93.53 10,714,334 -0.21(-0.22%)
Apr 30, 2014 93.61 93.88 93.14 93.74 10,821,546 -0.08(-0.09%)
Apr 29, 2014 93.84 94.66 93.79 93.82 8,265,768 +0.43(+0.46%)
Apr 28, 2014 93.55 93.63 92.61 93.39 11,166,707 +0.16(+0.17%)
Apr 25, 2014 93.53 93.82 92.94 93.23 8,872,330 -0.56(-0.60%)
Apr 24, 2014 94.03 94.25 93.62 93.79 8,876,542 +0.03(+0.03%)
Apr 23, 2014 93.26 94.02 93.26 93.76 8,419,646 +0.49(+0.53%)
Apr 22, 2014 93.16 93.53 92.71 93.27 6,344,743 -0.15(-0.16%)
Apr 21, 2014 92.88 93.49 92.71 93.42 8,472,939 +0.63(+0.68%)
Apr 17, 2014 92.07 92.79 92.79 92.79 18,549,500 +0.84(+0.91%)
Apr 16, 2014 91.39 91.97 91.26 91.95 13,022,995 +1.09(+1.20%)
Apr 15, 2014 89.60 90.89 89.32 90.86 22,428,440 +1.20(+1.34%)
Apr 14, 2014 89.13 89.84 88.71 89.66 9,921,088 +1.21(+1.37%)
Apr 11, 2014 88.26 88.97 88.22 88.45 13,455,858 -0.25(-0.28%)
Apr 10, 2014 89.61 90.19 88.51 88.70 11,834,960 -1.25(-1.39%)
Apr 09, 2014 89.82 90.01 89.04 89.95 7,054,306 +0.41(+0.46%)
Apr 08, 2014 88.87 89.73 88.70 89.54 11,370,398 +0.89(+1.00%)
Apr 07, 2014 89.95 90.13 88.65 88.65 10,894,637 -1.51(-1.67%)
Apr 04, 2014 91.17 91.30 90.00 90.16 14,003,166 -0.33(-0.36%)
Apr 03, 2014 90.11 90.86 89.96 90.49 10,716,851 +0.58(+0.65%)
Apr 02, 2014 89.40 90.07 89.33 89.91 9,989,923 +0.32(+0.36%)
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.