Skip to main content

Energy Select Sector SPDR (NY: XLE )

72.58 +1.07 (+1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 66.14 66.50 65.47 66.37 21,745,404 +1.94(+3.01%)
Jun 28, 2012 63.62 64.54 63.33 64.43 16,525,045 +0.44(+0.69%)
Jun 27, 2012 63.03 64.23 63.03 63.99 11,657,734 +1.30(+2.07%)
Jun 26, 2012 62.12 62.92 61.67 62.69 14,261,922 +0.67(+1.08%)
Jun 25, 2012 62.50 62.52 61.47 62.02 15,553,745 -1.42(-2.24%)
Jun 22, 2012 63.44 63.73 62.67 63.44 20,065,284 +0.42(+0.67%)
Jun 21, 2012 65.73 65.73 62.91 63.02 18,964,480 -2.69(-4.09%)
Jun 20, 2012 65.94 66.43 65.10 65.71 17,623,662 -0.26(-0.39%)
Jun 19, 2012 65.54 66.30 65.20 65.97 15,372,849 +0.94(+1.45%)
Jun 18, 2012 64.97 65.22 64.58 65.03 14,036,980 -0.59(-0.90%)
Jun 15, 2012 64.83 65.69 64.51 65.62 15,500,954 +0.92(+1.42%)
Jun 14, 2012 63.85 64.98 63.59 64.70 14,564,632 +1.00(+1.57%)
Jun 13, 2012 64.15 64.79 63.41 63.70 12,172,347 -0.82(-1.27%)
Jun 12, 2012 63.97 64.68 63.62 64.52 14,516,251 +0.90(+1.41%)
Jun 11, 2012 65.16 65.46 63.53 63.62 16,148,095 -0.88(-1.36%)
Jun 08, 2012 64.02 64.59 63.47 64.50 15,585,665 +0.01(+0.02%)
Jun 07, 2012 65.29 65.88 64.36 64.49 14,685,939 +0.04(+0.06%)
Jun 06, 2012 63.18 64.51 63.18 64.45 20,783,982 +1.93(+3.09%)
Jun 05, 2012 61.85 62.93 61.82 62.52 15,802,220 +0.53(+0.85%)
Jun 04, 2012 62.28 62.48 61.11 61.99 19,035,468 -0.05(-0.08%)
Jun 01, 2012 62.35 62.73 61.96 62.04 19,510,820 -1.59(-2.50%)
May 31, 2012 64.15 64.31 62.54 63.63 26,688,216 -0.56(-0.87%)
May 30, 2012 65.30 65.34 63.98 64.19 23,233,660 -2.03(-3.07%)
May 29, 2012 65.88 66.69 65.54 66.22 14,053,399 +1.09(+1.67%)
May 25, 2012 65.37 65.81 64.99 65.13 8,014,683 -0.31(-0.47%)
May 24, 2012 65.83 65.83 64.62 65.44 18,681,412 -0.05(-0.08%)
May 23, 2012 64.70 65.58 63.78 65.49 18,879,928 +0.24(+0.37%)
May 22, 2012 65.50 66.42 64.81 65.25 21,335,972 -0.16(-0.24%)
May 21, 2012 64.03 65.47 63.99 65.41 13,670,224 +1.47(+2.30%)
May 18, 2012 64.80 65.16 63.67 63.94 18,484,596 -0.40(-0.62%)
May 17, 2012 64.90 65.41 64.33 64.34 19,181,198 -0.41(-0.63%)
May 16, 2012 65.28 66.31 64.75 64.75 16,513,094 -0.37(-0.57%)
May 15, 2012 66.26 66.51 64.92 65.12 16,975,412 -1.10(-1.66%)
May 14, 2012 66.51 66.62 66.08 66.22 13,552,853 -1.12(-1.66%)
May 11, 2012 67.36 68.34 67.22 67.34 10,303,386 -0.50(-0.74%)
May 10, 2012 68.22 68.59 67.70 67.84 12,308,128 +0.29(+0.43%)
May 09, 2012 66.84 67.95 66.49 67.55 21,955,856 -0.33(-0.49%)
May 08, 2012 67.56 68.00 66.43 67.88 25,178,256 -0.22(-0.32%)
May 07, 2012 67.90 68.53 67.44 68.10 15,207,957 -0.20(-0.29%)
May 04, 2012 69.19 69.30 67.97 68.30 22,188,722 -1.60(-2.29%)
May 03, 2012 71.06 71.15 69.69 69.90 16,040,396 -1.18(-1.66%)
May 02, 2012 71.64 71.66 70.88 71.08 12,082,161 -1.18(-1.63%)
May 01, 2012 71.38 72.77 71.26 72.26 14,254,941 +1.02(+1.43%)
Apr 30, 2012 70.73 71.29 70.53 71.24 7,608,979 +0.44(+0.62%)
Apr 27, 2012 71.00 71.05 70.44 70.80 6,175,054 -0.03(-0.04%)
Apr 26, 2012 69.75 70.86 69.64 70.83 11,229,741 +0.74(+1.06%)
Apr 25, 2012 69.83 70.13 69.36 70.09 14,642,797 +0.69(+0.99%)
Apr 24, 2012 69.14 69.63 68.81 69.40 9,915,250 +0.51(+0.74%)
Apr 23, 2012 67.81 69.08 67.68 68.89 17,026,344 -0.07(-0.10%)
Apr 20, 2012 69.78 70.12 68.94 68.96 15,099,981 -0.16(-0.23%)
Apr 19, 2012 69.25 69.80 68.86 69.12 20,972,868 -0.09(-0.13%)
Apr 18, 2012 69.14 69.64 69.00 69.21 10,794,266 -0.14(-0.20%)
Apr 17, 2012 68.87 69.70 68.81 69.35 12,755,204 +1.11(+1.63%)
Apr 16, 2012 68.98 69.20 67.95 68.24 15,125,367 -0.46(-0.67%)
Apr 13, 2012 69.45 69.66 68.56 68.70 13,108,803 -1.05(-1.51%)
Apr 12, 2012 68.32 69.92 68.27 69.75 15,058,834 +1.49(+2.18%)
Apr 11, 2012 69.00 69.20 68.12 68.26 12,824,924 +0.02(+0.02%)
Apr 10, 2012 69.51 69.63 68.10 68.24 21,952,996 -1.37(-1.96%)
Apr 09, 2012 69.42 70.14 69.35 69.61 14,429,528 -0.89(-1.26%)
Apr 05, 2012 70.65 71.49 70.41 70.50 9,578,830 -0.40(-0.56%)
Apr 04, 2012 70.95 71.28 70.53 70.90 15,830,275 -0.92(-1.28%)
Apr 03, 2012 72.30 72.41 71.09 71.82 13,994,758 -0.63(-0.87%)
Apr 02, 2012 71.57 72.99 71.35 72.45 17,888,130 +0.70(+0.98%)
Mar 30, 2012 71.70 71.93 71.04 71.75 12,753,294 +0.58(+0.81%)
Mar 29, 2012 70.68 71.29 70.17 71.17 16,330,224 +0.00(+0.00%)
Mar 28, 2012 71.74 71.99 70.59 71.17 15,285,202 -0.90(-1.25%)
Mar 27, 2012 72.93 72.95 72.05 72.07 12,772,832 -0.73(-1.00%)
Mar 26, 2012 72.90 73.00 72.39 72.80 10,188,592 +0.54(+0.75%)
Mar 23, 2012 71.64 72.49 71.27 72.26 13,222,016 +0.78(+1.09%)
Mar 22, 2012 72.32 72.43 71.15 71.48 20,215,280 -1.65(-2.26%)
Mar 21, 2012 73.92 73.93 73.02 73.13 16,581,897 -0.88(-1.19%)
Mar 20, 2012 74.47 74.56 73.86 74.01 13,284,065 -1.13(-1.50%)
Mar 19, 2012 74.76 75.47 74.54 75.14 14,202,641 +0.34(+0.45%)
Mar 16, 2012 74.14 75.03 74.03 74.80 23,591,104 +0.73(+0.99%)
Mar 15, 2012 74.04 74.41 73.57 74.07 15,176,586 +0.12(+0.16%)
Mar 14, 2012 74.72 74.92 73.77 73.95 13,856,357 -0.72(-0.96%)
Mar 13, 2012 74.18 74.77 73.44 74.67 17,792,706 +0.89(+1.21%)
Mar 12, 2012 74.12 74.23 73.46 73.78 12,258,673 -0.41(-0.55%)
Mar 09, 2012 74.42 74.87 74.07 74.19 14,653,190 -0.07(-0.09%)
Mar 08, 2012 74.04 74.51 73.67 74.26 10,298,010 +0.60(+0.81%)
Mar 07, 2012 73.32 73.86 72.82 73.66 14,482,195 +0.61(+0.84%)
Mar 06, 2012 73.13 73.33 72.58 73.05 13,867,715 -1.21(-1.63%)
Mar 05, 2012 74.42 74.48 73.54 74.26 12,685,115 -0.48(-0.64%)
Mar 02, 2012 75.32 75.62 74.44 74.74 14,522,969 -0.86(-1.14%)
Mar 01, 2012 75.21 75.76 75.03 75.60 14,008,000 +0.72(+0.96%)
Feb 29, 2012 75.82 76.14 74.67 74.88 17,993,924 -0.86(-1.14%)
Feb 28, 2012 75.89 76.24 75.31 75.74 16,606,205 -0.25(-0.33%)
Feb 27, 2012 75.93 76.31 75.41 75.99 11,183,140 -0.24(-0.31%)
Feb 24, 2012 76.10 76.50 76.04 76.23 12,274,891 +0.30(+0.40%)
Feb 23, 2012 75.60 76.02 75.05 75.93 14,088,101 +0.38(+0.50%)
Feb 22, 2012 75.54 76.07 75.36 75.55 12,342,295 +0.17(+0.23%)
Feb 21, 2012 75.37 75.79 75.17 75.38 14,382,298 +0.51(+0.68%)
Feb 17, 2012 75.18 75.27 74.43 74.87 13,496,855 +0.28(+0.38%)
Feb 16, 2012 73.78 74.72 73.33 74.59 18,101,354 +0.96(+1.30%)
Feb 15, 2012 73.99 74.20 73.39 73.63 14,739,342 -0.12(-0.16%)
Feb 14, 2012 73.54 73.88 73.15 73.75 14,547,763 +0.13(+0.18%)
Feb 13, 2012 73.78 73.83 73.06 73.62 9,914,298 +0.58(+0.79%)
Feb 10, 2012 72.92 73.17 72.56 73.04 14,836,938 -0.74(-1.00%)
Feb 09, 2012 73.88 74.06 73.19 73.78 9,605,387 +0.01(+0.01%)
Feb 08, 2012 74.20 74.30 73.29 73.77 11,027,760 -0.25(-0.34%)
Feb 07, 2012 73.46 74.14 72.70 74.02 17,548,648 +0.38(+0.52%)
Feb 06, 2012 72.36 73.65 72.25 73.64 13,384,534 +0.87(+1.20%)
Feb 03, 2012 72.44 72.84 72.03 72.77 14,996,560 +1.26(+1.76%)
Feb 02, 2012 71.08 71.78 70.86 71.51 15,471,134 +0.54(+0.76%)
Feb 01, 2012 71.33 71.58 70.82 70.97 12,776,488 +0.28(+0.40%)
Jan 31, 2012 71.65 71.72 70.34 70.69 14,680,892 -0.45(-0.63%)
Jan 30, 2012 70.66 71.19 70.13 71.14 13,625,801 -0.34(-0.48%)
Jan 27, 2012 71.31 71.79 71.20 71.48 9,228,199 -0.15(-0.21%)
Jan 26, 2012 73.07 73.16 71.35 71.63 16,978,284 -0.99(-1.36%)
Jan 25, 2012 71.63 72.86 70.71 72.62 19,644,496 +0.88(+1.23%)
Jan 24, 2012 71.32 71.79 71.03 71.74 10,617,196 -0.21(-0.29%)
Jan 23, 2012 71.63 72.15 71.43 71.95 12,987,002 +0.57(+0.80%)
Jan 20, 2012 71.36 71.64 70.82 71.38 15,395,374 +0.01(+0.01%)
Jan 19, 2012 71.45 71.63 71.04 71.37 13,304,327 +0.29(+0.41%)
Jan 18, 2012 69.89 71.11 69.55 71.08 15,361,639 +1.14(+1.64%)
Jan 17, 2012 70.22 70.55 69.71 69.94 12,526,945 +0.50(+0.71%)
Jan 13, 2012 69.35 69.54 68.74 69.44 16,217,608 -0.35(-0.50%)
Jan 12, 2012 70.07 70.38 69.48 69.79 19,704,740 -0.66(-0.94%)
Jan 11, 2012 71.08 71.09 70.17 70.45 13,471,980 -0.96(-1.34%)
Jan 10, 2012 71.89 71.98 71.21 71.41 13,633,360 +0.63(+0.89%)
Jan 09, 2012 70.59 70.94 70.38 70.78 12,043,186 +0.34(+0.48%)
Jan 06, 2012 70.99 71.02 70.29 70.44 8,894,982 -0.42(-0.59%)
Jan 05, 2012 70.74 70.91 70.00 70.86 12,674,651 -0.34(-0.48%)
Jan 04, 2012 70.78 71.32 70.36 71.20 14,018,498 +2.07(+2.99%)
Dec 30, 2011 69.16 69.46 69.09 69.13 6,586,245 -0.03(-0.04%)
Dec 29, 2011 68.61 69.24 68.55 69.16 7,695,823 +0.71(+1.04%)
Dec 28, 2011 69.80 69.97 68.36 68.45 11,296,224 -1.33(-1.91%)
Dec 27, 2011 69.45 70.10 69.45 69.78 5,624,808 +0.18(+0.26%)
Dec 23, 2011 69.46 69.68 69.05 69.60 5,214,667 +1.20(+1.75%)
Dec 21, 2011 67.66 68.58 67.23 68.40 12,022,305 +0.75(+1.11%)
Dec 20, 2011 66.29 67.78 66.21 67.65 12,660,903 +2.67(+4.11%)
Dec 19, 2011 66.42 66.42 64.80 64.98 12,537,388 -1.16(-1.75%)
Dec 16, 2011 65.97 66.51 65.46 66.14 21,970,566 +0.42(+0.64%)
Dec 15, 2011 66.00 66.99 65.55 65.72 17,731,912 -0.28(-0.42%)
Dec 14, 2011 67.11 67.42 65.71 66.00 26,684,164 -1.91(-2.81%)
Dec 13, 2011 69.08 69.97 67.48 67.91 18,638,796 -0.64(-0.93%)
Dec 12, 2011 69.34 69.39 67.59 68.55 19,314,848 -1.64(-2.34%)
Dec 09, 2011 69.06 70.48 68.91 70.19 15,518,305 +1.56(+2.28%)
Dec 08, 2011 70.09 70.46 68.43 68.63 17,132,468 -1.97(-2.79%)
Dec 07, 2011 71.00 71.15 70.00 70.60 17,144,288 -0.68(-0.95%)
Dec 06, 2011 71.24 71.86 70.70 71.28 13,858,729 -0.01(-0.01%)
Dec 05, 2011 71.70 72.17 70.68 71.29 14,861,910 +0.87(+1.24%)
Dec 02, 2011 71.16 71.54 70.28 70.42 14,939,874 -0.06(-0.09%)
Dec 01, 2011 70.68 71.39 70.09 70.48 16,332,227 -0.39(-0.55%)
Nov 30, 2011 69.65 71.07 69.63 70.87 32,984,082 +3.70(+5.51%)
Nov 29, 2011 66.51 67.89 66.28 67.17 14,477,006 +0.95(+1.43%)
Nov 28, 2011 66.16 66.78 65.61 66.22 21,849,744 +2.39(+3.74%)
Nov 25, 2011 64.01 64.93 63.83 63.83 7,149,795 -0.46(-0.72%)
Nov 23, 2011 65.35 65.50 64.28 64.29 21,790,416 -2.01(-3.03%)
Nov 22, 2011 66.86 67.30 65.88 66.30 18,696,276 -0.63(-0.94%)
Nov 21, 2011 66.92 67.35 65.98 66.93 20,004,132 -1.22(-1.79%)
Nov 18, 2011 68.95 69.32 67.73 68.15 26,953,396 -0.41(-0.60%)
Nov 17, 2011 70.13 70.50 67.91 68.56 25,535,816 -1.60(-2.28%)
Nov 16, 2011 70.67 71.98 70.07 70.16 21,940,956 -1.07(-1.50%)
Nov 15, 2011 71.09 71.82 70.66 71.23 16,674,243 -0.08(-0.11%)
Nov 14, 2011 71.82 71.98 70.65 71.31 15,382,500 -0.95(-1.31%)
Nov 11, 2011 71.60 72.55 71.50 72.26 14,401,473 +1.45(+2.05%)
Nov 10, 2011 70.73 71.33 69.45 70.81 20,328,948 +1.21(+1.74%)
Nov 09, 2011 70.67 71.35 69.42 69.60 25,270,912 -3.22(-4.42%)
Nov 08, 2011 72.23 72.90 71.27 72.82 19,151,858 +1.17(+1.63%)
Nov 07, 2011 71.28 72.15 70.40 71.65 13,468,843 +0.39(+0.55%)
Nov 04, 2011 70.70 71.46 70.00 71.26 12,554,831 -0.06(-0.08%)
Nov 03, 2011 70.50 71.56 69.58 71.32 19,711,960 +1.83(+2.63%)
Nov 02, 2011 69.13 69.68 68.44 69.49 20,309,348 +2.03(+3.01%)
Nov 01, 2011 66.98 68.48 66.34 67.46 41,742,116 -2.25(-3.23%)
Oct 31, 2011 71.80 71.85 69.60 69.71 21,900,644 -3.33(-4.56%)
Oct 28, 2011 71.80 73.17 71.60 73.04 17,512,530 +0.49(+0.68%)
Oct 27, 2011 71.37 73.19 71.18 72.55 31,175,792 +3.08(+4.43%)
Oct 26, 2011 69.04 69.71 67.49 69.47 18,182,376 +1.47(+2.16%)
Oct 25, 2011 69.28 69.41 67.50 68.00 21,918,068 -1.45(-2.09%)
Oct 24, 2011 68.76 69.63 68.57 69.45 22,972,396 +0.90(+1.31%)
Oct 21, 2011 68.04 68.83 67.71 68.55 24,171,068 +1.24(+1.84%)
Oct 20, 2011 66.75 67.61 65.92 67.31 21,832,252 +0.52(+0.78%)
Oct 19, 2011 67.19 68.24 66.48 66.79 24,028,844 -0.70(-1.04%)
Oct 18, 2011 65.31 67.94 64.59 67.49 24,455,092 +2.10(+3.21%)
Oct 17, 2011 66.42 66.64 65.24 65.39 18,796,184 -1.21(-1.82%)
Oct 14, 2011 65.13 66.62 65.12 66.60 16,616,802 +2.56(+4.00%)
Oct 13, 2011 63.48 64.36 62.78 64.04 15,159,110 -0.09(-0.14%)
Oct 12, 2011 64.30 65.09 63.84 64.13 18,631,192 +0.34(+0.53%)
Oct 11, 2011 63.07 64.33 62.91 63.79 22,383,764 +0.13(+0.20%)
Oct 10, 2011 62.03 63.69 62.02 63.66 17,850,822 +2.76(+4.53%)
Oct 07, 2011 62.13 62.18 60.29 60.90 24,391,848 -0.76(-1.23%)
Oct 06, 2011 61.17 61.78 60.88 61.66 23,817,176 +1.14(+1.88%)
Oct 05, 2011 58.80 60.70 57.93 60.52 37,550,424 +2.15(+3.68%)
Oct 04, 2011 55.50 58.54 54.26 58.37 41,311,668 +1.85(+3.27%)
Oct 03, 2011 57.85 58.51 56.47 56.52 35,008,604 -1.99(-3.40%)
Sep 30, 2011 59.23 59.96 58.51 58.51 29,734,394 -1.77(-2.94%)
Sep 29, 2011 61.25 61.33 59.06 60.28 22,869,478 +0.57(+0.95%)
Sep 28, 2011 61.84 62.41 59.59 59.71 23,089,284 -2.02(-3.27%)
Sep 27, 2011 62.64 63.33 61.38 61.73 32,486,164 +0.89(+1.46%)
Sep 26, 2011 59.13 60.97 57.95 60.84 34,392,936 +2.14(+3.65%)
Sep 23, 2011 58.58 59.58 58.37 58.70 32,795,330 -0.64(-1.08%)
Sep 22, 2011 60.67 60.70 58.26 59.34 37,951,764 -3.55(-5.64%)
Sep 21, 2011 65.44 65.68 62.83 62.89 26,654,164 -2.73(-4.16%)
Sep 20, 2011 66.34 67.17 65.52 65.62 20,004,896 -0.41(-0.62%)
Sep 19, 2011 65.45 66.63 64.75 66.03 20,629,422 -1.06(-1.58%)
Sep 16, 2011 67.51 67.76 66.32 67.09 23,036,372 -0.41(-0.61%)
Sep 15, 2011 67.01 67.57 66.45 67.50 17,330,998 +1.31(+1.99%)
Sep 14, 2011 65.77 67.12 64.48 66.19 25,704,320 +0.81(+1.24%)
Sep 13, 2011 65.49 65.83 64.19 65.38 28,204,428 +0.19(+0.28%)
Sep 12, 2011 63.76 65.34 63.34 65.19 25,756,810 +0.30(+0.47%)
Sep 09, 2011 66.23 66.55 64.42 64.89 35,041,368 -2.22(-3.31%)
Sep 08, 2011 67.57 68.56 66.73 67.11 18,489,004 -0.79(-1.16%)
Sep 07, 2011 66.71 67.94 66.61 67.90 18,498,188 +2.40(+3.66%)
Sep 06, 2011 64.11 65.60 63.57 65.50 19,348,188 -0.72(-1.09%)
Sep 02, 2011 66.31 66.90 65.65 66.22 20,854,704 -1.90(-2.79%)
Sep 01, 2011 68.75 69.65 67.96 68.12 21,294,184 -0.52(-0.76%)
Aug 31, 2011 68.75 69.64 67.99 68.64 24,473,254 +0.51(+0.75%)
Aug 30, 2011 67.27 68.60 66.72 68.13 19,838,268 +0.40(+0.59%)
Aug 29, 2011 66.85 67.82 66.33 67.73 35,543,184 +1.92(+2.92%)
Aug 26, 2011 63.92 66.10 63.11 65.81 23,836,256 +1.25(+1.94%)
Aug 25, 2011 66.42 66.81 64.22 64.56 26,774,976 -1.39(-2.11%)
Aug 24, 2011 65.18 66.07 64.60 65.95 18,867,724 +0.39(+0.59%)
Aug 23, 2011 63.14 65.61 62.71 65.56 35,852,100 +2.83(+4.51%)
Aug 22, 2011 65.17 65.19 62.50 62.73 24,531,340 -0.51(-0.81%)
Aug 19, 2011 63.39 65.48 63.00 63.24 27,319,588 -1.14(-1.77%)
Aug 18, 2011 66.21 66.36 63.66 64.38 37,245,876 -3.96(-5.79%)
Aug 17, 2011 68.83 69.60 67.90 68.34 21,663,872 +0.27(+0.40%)
Aug 16, 2011 68.33 69.05 67.29 68.07 29,944,816 -1.15(-1.66%)
Aug 15, 2011 67.85 69.35 67.83 69.22 29,309,542 +2.26(+3.38%)
Aug 12, 2011 67.46 67.85 66.53 66.96 26,552,954 +0.49(+0.74%)
Aug 11, 2011 63.60 67.46 63.21 66.47 41,905,660 +3.28(+5.19%)
Aug 10, 2011 64.60 65.78 62.93 63.19 49,353,816 -2.26(-3.45%)
Aug 09, 2011 67.39 65.49 61.10 65.45 50,399,024 +3.17(+5.09%)
Aug 08, 2011 65.31 66.38 62.00 62.28 55,984,400 -5.79(-8.51%)
Aug 05, 2011 69.57 70.16 64.47 68.07 66,409,612 -0.66(-0.96%)
Aug 04, 2011 72.41 72.49 68.27 68.73 54,526,896 -5.05(-6.85%)
Aug 03, 2011 74.32 74.36 72.05 73.78 35,563,568 -0.43(-0.58%)
Aug 02, 2011 75.91 76.70 74.19 74.22 27,199,704 -2.12(-2.78%)
Aug 01, 2011 77.80 77.85 75.62 76.34 21,985,100 -0.11(-0.14%)
Jul 29, 2011 76.19 77.12 75.96 76.45 17,335,584 -0.77(-1.00%)
Jul 28, 2011 77.23 78.18 77.07 77.22 19,553,966 -0.31(-0.41%)
Jul 27, 2011 78.49 78.65 77.30 77.53 23,784,436 -1.50(-1.89%)
Jul 26, 2011 79.36 79.76 78.75 79.03 16,968,864 -0.38(-0.48%)
Jul 25, 2011 78.74 79.97 78.62 79.41 15,483,108 -0.32(-0.40%)
Jul 22, 2011 79.68 79.83 79.54 79.73 11,499,741 +0.40(+0.50%)
Jul 21, 2011 78.26 79.43 78.21 79.33 17,361,252 +1.53(+1.97%)
Jul 20, 2011 78.33 78.36 77.65 77.80 10,517,759 -0.20(-0.25%)
Jul 19, 2011 77.15 78.06 77.09 78.00 19,557,272 +1.40(+1.82%)
Jul 18, 2011 76.53 76.74 75.99 76.60 20,361,858 -0.26(-0.34%)
Jul 15, 2011 75.70 76.95 75.65 76.86 27,367,092 +2.01(+2.69%)
Jul 14, 2011 76.13 76.29 74.75 74.85 22,592,244 -0.50(-0.66%)
Jul 13, 2011 75.13 76.42 75.05 75.35 20,162,908 +0.56(+0.75%)
Jul 12, 2011 74.76 75.82 74.70 74.79 20,545,624 -0.27(-0.37%)
Jul 11, 2011 75.79 75.80 74.77 75.06 19,144,424 -1.83(-2.37%)
Jul 08, 2011 76.19 76.89 76.08 76.89 17,131,048 -0.65(-0.84%)
Jul 07, 2011 77.42 77.65 76.84 77.54 17,823,908 +1.15(+1.51%)
Jul 06, 2011 76.36 76.50 75.71 76.39 10,965,789 -0.14(-0.18%)
Jul 05, 2011 76.16 76.87 75.97 76.53 15,683,434 +0.47(+0.62%)
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.