Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 39.83 40.21 39.35 39.35 28,278,604 -0.47(-1.18%)
Apr 27, 2007 39.74 40.11 39.55 39.82 22,745,940 -0.01(-0.02%)
Apr 26, 2007 39.81 40.03 39.52 39.83 30,820,440 -0.01(-0.03%)
Apr 25, 2007 39.27 40.10 39.25 39.84 46,658,508 +0.73(+1.87%)
Apr 24, 2007 39.19 39.28 38.91 39.11 34,428,900 -0.12(-0.30%)
Apr 23, 2007 39.20 39.61 39.12 39.23 32,233,220 +0.04(+0.11%)
Apr 20, 2007 38.84 39.35 38.84 39.18 29,314,744 +0.71(+1.84%)
Apr 19, 2007 38.73 38.79 38.40 38.48 25,960,206 -0.55(-1.40%)
Apr 18, 2007 38.98 39.05 38.76 39.02 25,074,378 -0.14(-0.35%)
Apr 17, 2007 39.48 39.58 38.96 39.16 23,382,152 -0.22(-0.57%)
Apr 16, 2007 39.24 39.45 38.86 39.38 22,814,932 +0.23(+0.59%)
Apr 13, 2007 39.20 39.23 38.94 39.15 21,568,920 +0.02(+0.05%)
Apr 12, 2007 38.59 39.15 38.49 39.14 27,111,396 +0.59(+1.53%)
Apr 11, 2007 38.79 38.98 38.44 38.55 40,012,236 -0.24(-0.61%)
Apr 10, 2007 38.28 38.88 38.23 38.78 27,678,694 +0.58(+1.51%)
Apr 09, 2007 38.28 38.69 38.14 38.20 31,592,064 -0.14(-0.37%)
Apr 05, 2007 38.20 38.39 38.04 38.35 19,623,014 +0.25(+0.65%)
Apr 04, 2007 37.79 38.18 37.64 38.10 25,462,784 +0.06(+0.16%)
Apr 03, 2007 37.65 38.07 37.53 38.04 26,020,686 +0.24(+0.62%)
Apr 02, 2007 37.42 37.91 37.38 37.80 28,816,822 +0.37(+0.98%)
Mar 30, 2007 37.79 37.85 37.20 37.43 34,114,328 -0.52(-1.37%)
Mar 29, 2007 37.84 37.98 37.56 37.96 37,515,600 +0.24(+0.63%)
Mar 28, 2007 37.97 37.97 37.44 37.72 29,908,288 -0.01(-0.02%)
Mar 27, 2007 37.56 37.73 37.37 37.73 27,650,646 +0.07(+0.18%)
Mar 26, 2007 37.69 37.88 37.12 37.66 30,615,892 +0.26(+0.70%)
Mar 23, 2007 37.38 37.52 37.15 37.40 24,041,392 +0.19(+0.50%)
Mar 22, 2007 36.67 37.37 36.67 37.21 54,129,408 +0.73(+2.01%)
Mar 21, 2007 36.10 36.69 35.93 36.48 39,332,448 +0.65(+1.80%)
Mar 20, 2007 35.61 35.95 35.50 35.83 38,849,300 +0.25(+0.72%)
Mar 19, 2007 35.37 35.75 35.28 35.58 34,748,552 +0.56(+1.60%)
Mar 16, 2007 35.60 35.63 34.94 35.02 45,166,848 -0.50(-1.40%)
Mar 15, 2007 35.51 35.78 35.38 35.51 33,504,010 -0.01(-0.02%)
Mar 14, 2007 35.27 35.63 34.90 35.52 61,074,076 +0.40(+1.15%)
Mar 13, 2007 35.60 36.03 35.06 35.12 50,677,564 -0.48(-1.34%)
Mar 12, 2007 35.40 35.75 35.37 35.60 34,463,308 -0.05(-0.14%)
Mar 09, 2007 35.84 36.04 35.55 35.65 35,020,796 -0.16(-0.43%)
Mar 08, 2007 35.97 35.99 35.56 35.80 37,370,408 +0.31(+0.87%)
Mar 07, 2007 35.14 36.16 34.97 35.49 71,546,272 +0.43(+1.24%)
Mar 06, 2007 34.91 35.15 34.70 35.06 35,317,580 +0.65(+1.90%)
Mar 05, 2007 34.25 34.94 34.12 34.40 57,714,476 -0.40(-1.16%)
Mar 02, 2007 35.28 35.36 34.60 34.81 54,409,304 -0.42(-1.18%)
Mar 01, 2007 34.97 35.69 34.19 35.22 51,375,752 -0.11(-0.32%)
Feb 28, 2007 35.33 35.82 35.23 35.33 52,536,832 +0.16(+0.44%)
Feb 27, 2007 36.11 36.58 35.06 35.18 84,357,616 -1.49(-4.06%)
Feb 26, 2007 36.74 36.92 36.55 36.67 34,082,416 +0.25(+0.68%)
Feb 23, 2007 36.65 36.66 36.33 36.42 26,794,666 +0.09(+0.26%)
Feb 22, 2007 36.01 36.46 35.83 36.33 34,717,736 +0.32(+0.90%)
Feb 21, 2007 35.61 36.06 35.40 36.01 32,893,410 +0.32(+0.90%)
Feb 20, 2007 35.63 35.71 35.46 35.68 26,221,394 -0.34(-0.93%)
Feb 16, 2007 36.02 36.07 35.86 36.02 26,207,224 +0.01(+0.02%)
Feb 15, 2007 36.18 36.27 35.72 36.01 40,195,220 -0.27(-0.75%)
Feb 14, 2007 36.21 36.66 36.09 36.28 37,871,220 +0.01(+0.02%)
Feb 13, 2007 35.90 36.28 35.89 36.28 24,197,854 +0.52(+1.46%)
Feb 12, 2007 35.89 36.04 35.61 35.76 30,107,168 -0.50(-1.39%)
Feb 09, 2007 36.45 36.58 36.08 36.26 30,662,320 -0.15(-0.41%)
Feb 08, 2007 36.04 36.48 35.85 36.41 40,025,656 +0.37(+1.02%)
Feb 07, 2007 36.38 36.55 35.84 36.04 31,547,348 -0.22(-0.60%)
Feb 06, 2007 36.59 36.60 36.04 36.26 31,073,272 -0.11(-0.31%)
Feb 05, 2007 36.48 36.70 36.26 36.37 21,110,256 -0.04(-0.10%)
Feb 02, 2007 36.41 36.60 35.99 36.41 29,699,030 +0.20(+0.57%)
Feb 01, 2007 36.08 36.44 35.88 36.20 37,172,820 +0.13(+0.36%)
Jan 31, 2007 35.78 36.19 35.58 36.07 44,840,816 +0.23(+0.64%)
Jan 30, 2007 35.28 35.94 35.20 35.84 34,639,636 +0.71(+2.01%)
Jan 29, 2007 35.32 35.58 34.97 35.14 32,125,452 -0.17(-0.48%)
Jan 26, 2007 35.46 35.57 35.13 35.30 23,648,756 +0.09(+0.25%)
Jan 25, 2007 35.83 35.90 34.98 35.22 35,658,320 -0.74(-2.06%)
Jan 24, 2007 35.70 35.97 35.27 35.96 35,385,532 +0.16(+0.43%)
Jan 23, 2007 35.17 35.96 35.17 35.80 58,400,792 +0.91(+2.60%)
Jan 22, 2007 35.33 35.34 34.71 34.89 50,835,856 -0.24(-0.69%)
Jan 19, 2007 34.43 35.15 34.36 35.14 50,373,696 +0.94(+2.74%)
Jan 18, 2007 34.62 34.84 33.97 34.20 50,195,916 -0.25(-0.74%)
Jan 17, 2007 34.02 34.60 34.01 34.45 58,184,364 +0.38(+1.11%)
Jan 16, 2007 34.19 34.55 33.89 34.07 50,505,100 -0.35(-1.03%)
Jan 12, 2007 33.69 34.53 33.66 34.43 52,484,656 +0.86(+2.55%)
Jan 11, 2007 33.88 34.61 33.47 33.57 79,131,176 -0.19(-0.57%)
Jan 10, 2007 34.22 34.26 33.64 33.76 61,241,224 -0.66(-1.93%)
Jan 09, 2007 34.24 34.68 34.03 34.43 59,610,784 -0.30(-0.86%)
Jan 08, 2007 35.07 35.21 34.40 34.73 53,098,188 +0.00(+0.00%)
Jan 05, 2007 34.52 34.83 34.27 34.73 61,680,680 +0.23(+0.67%)
Jan 04, 2007 34.70 34.92 34.33 34.50 81,935,864 -0.64(-1.82%)
Jan 03, 2007 36.21 36.26 34.88 35.14 76,434,384 -1.27(-3.50%)
Dec 29, 2006 36.71 36.76 36.41 36.41 12,986,703 -0.37(-1.00%)
Dec 28, 2006 36.95 37.04 36.66 36.78 19,604,290 -0.08(-0.22%)
Dec 27, 2006 36.38 36.86 36.26 36.86 15,019,242 +0.43(+1.18%)
Dec 26, 2006 36.33 36.76 36.14 36.43 16,305,722 +0.04(+0.12%)
Dec 22, 2006 36.52 36.89 36.38 36.38 19,049,216 -0.35(-0.96%)
Dec 21, 2006 36.95 37.15 36.39 36.74 38,985,392 -0.17(-0.47%)
Dec 20, 2006 37.50 37.50 36.84 36.91 28,349,908 -0.51(-1.36%)
Dec 19, 2006 36.60 37.48 36.33 37.42 32,971,350 +0.63(+1.70%)
Dec 18, 2006 37.94 37.94 36.78 36.79 57,347,324 -1.09(-2.88%)
Dec 15, 2006 38.43 38.43 37.84 37.89 29,082,762 -0.46(-1.20%)
Dec 14, 2006 38.01 38.58 37.82 38.35 36,726,604 +0.55(+1.45%)
Dec 13, 2006 37.45 37.92 37.39 37.80 31,841,232 +0.38(+1.01%)
Dec 12, 2006 37.45 37.70 37.17 37.42 39,651,256 +0.09(+0.23%)
Dec 11, 2006 37.27 37.61 37.14 37.33 29,699,030 -0.09(-0.25%)
Dec 08, 2006 37.64 37.86 37.37 37.43 23,046,660 -0.04(-0.12%)
Dec 07, 2006 37.54 37.74 37.28 37.47 27,888,554 -0.22(-0.59%)
Dec 06, 2006 37.66 38.13 37.55 37.69 32,269,898 -0.11(-0.28%)
Dec 05, 2006 37.88 38.05 37.42 37.80 36,555,428 +0.15(+0.40%)
Dec 04, 2006 37.45 37.68 37.28 37.65 29,626,888 -0.06(-0.15%)
Dec 01, 2006 37.12 37.73 36.94 37.71 35,821,124 +0.13(+0.35%)
Nov 30, 2006 37.29 37.77 37.14 37.58 44,438,240 +0.29(+0.77%)
Nov 29, 2006 36.30 37.46 36.25 37.29 45,405,876 +1.15(+3.18%)
Nov 28, 2006 35.70 36.30 35.69 36.14 28,685,014 +0.57(+1.61%)
Nov 27, 2006 35.86 36.02 35.42 35.57 20,987,228 -0.16(-0.45%)
Nov 24, 2006 35.67 36.04 35.60 35.73 7,265,739 -0.07(-0.21%)
Nov 22, 2006 35.84 36.10 35.43 35.81 30,390,660 -0.21(-0.59%)
Nov 21, 2006 35.44 36.06 35.44 36.02 22,361,632 +0.65(+1.84%)
Nov 20, 2006 35.22 35.68 35.09 35.37 42,077,680 -0.09(-0.26%)
Nov 17, 2006 34.79 35.52 34.73 35.46 40,714,388 +0.29(+0.83%)
Nov 16, 2006 36.40 36.40 35.09 35.17 55,617,684 -0.99(-2.75%)
Nov 15, 2006 36.01 36.32 35.74 36.16 27,863,432 +0.34(+0.94%)
Nov 14, 2006 35.85 35.89 35.55 35.83 26,717,210 +0.21(+0.59%)
Nov 13, 2006 35.40 35.94 35.28 35.61 30,506,602 -0.06(-0.17%)
Nov 10, 2006 35.94 35.99 35.45 35.68 27,854,898 -0.34(-0.95%)
Nov 09, 2006 36.00 36.39 35.79 36.02 33,319,178 +0.30(+0.83%)
Nov 08, 2006 34.91 35.78 34.91 35.72 37,137,396 +0.59(+1.68%)
Nov 07, 2006 35.40 35.49 34.53 35.13 50,494,632 -0.27(-0.77%)
Nov 06, 2006 35.02 35.52 34.90 35.40 31,376,656 +0.25(+0.72%)
Nov 03, 2006 34.61 35.24 34.61 35.15 51,366,616 +0.76(+2.20%)
Nov 02, 2006 34.06 34.61 33.98 34.39 29,128,978 +0.14(+0.40%)
Nov 01, 2006 34.54 34.79 33.99 34.25 44,311,668 -0.35(-1.02%)
Oct 31, 2006 34.25 34.70 33.81 34.61 49,291,564 +0.35(+1.03%)
Oct 30, 2006 34.40 34.72 34.19 34.25 61,999,844 -0.63(-1.80%)
Oct 27, 2006 35.14 35.40 34.77 34.88 33,849,776 -0.29(-0.81%)
Oct 26, 2006 35.66 35.68 34.91 35.17 32,874,410 -0.08(-0.23%)
Oct 25, 2006 34.52 35.48 34.44 35.25 49,855,820 +0.60(+1.72%)
Oct 24, 2006 33.97 34.74 33.84 34.65 28,543,630 +0.62(+1.82%)
Oct 23, 2006 33.75 34.18 33.58 34.03 30,789,856 +0.06(+0.18%)
Oct 20, 2006 34.56 34.56 33.84 33.97 44,371,248 -0.45(-1.30%)
Oct 19, 2006 33.88 34.42 33.72 34.42 36,933,852 +0.70(+2.06%)
Oct 18, 2006 33.89 34.22 33.46 33.72 46,233,416 -0.22(-0.64%)
Oct 17, 2006 34.22 34.24 33.70 33.94 36,693,108 -0.37(-1.09%)
Oct 16, 2006 33.47 34.31 33.42 34.31 45,270,772 +0.79(+2.35%)
Oct 13, 2006 33.30 33.78 33.20 33.52 43,854,820 +0.45(+1.37%)
Oct 12, 2006 32.51 33.07 32.50 33.07 37,267,992 +0.76(+2.34%)
Oct 11, 2006 32.65 32.79 32.24 32.31 34,985,208 -0.52(-1.59%)
Oct 10, 2006 32.07 32.91 32.04 32.83 43,111,016 +0.60(+1.87%)
Oct 09, 2006 33.00 33.06 32.22 32.23 32,654,924 -0.49(-1.50%)
Oct 06, 2006 32.42 32.73 32.14 32.72 41,263,664 +0.03(+0.09%)
Oct 05, 2006 32.66 32.81 32.31 32.69 50,598,336 +0.61(+1.92%)
Oct 04, 2006 31.78 32.20 31.17 32.07 60,654,428 +0.47(+1.47%)
Oct 03, 2006 32.29 32.40 31.61 31.61 54,848,116 -1.20(-3.67%)
Oct 02, 2006 33.05 33.42 32.79 32.81 24,070,498 -0.38(-1.14%)
Sep 29, 2006 32.85 33.38 32.77 33.19 27,156,182 +0.14(+0.41%)
Sep 28, 2006 33.16 33.52 32.97 33.06 39,047,068 -0.11(-0.32%)
Sep 27, 2006 33.00 33.27 32.47 33.16 56,644,584 +0.54(+1.66%)
Sep 26, 2006 31.67 32.65 31.67 32.62 50,148,896 +0.70(+2.20%)
Sep 25, 2006 31.48 32.14 31.16 31.92 56,264,228 +0.04(+0.14%)
Sep 22, 2006 32.24 32.32 31.65 31.88 39,110,512 -0.14(-0.43%)
Sep 21, 2006 31.76 32.35 31.70 32.01 38,374,440 +0.40(+1.28%)
Sep 20, 2006 32.17 32.46 31.52 31.61 47,220,540 -0.87(-2.68%)
Sep 19, 2006 32.97 33.14 32.12 32.48 42,345,472 -0.50(-1.51%)
Sep 18, 2006 32.47 33.14 32.26 32.97 53,640,220 +0.78(+2.41%)
Sep 15, 2006 32.22 32.36 31.93 32.20 49,232,468 +0.00(+0.00%)
Sep 14, 2006 32.91 33.11 32.10 32.20 49,333,112 -0.73(-2.23%)
Sep 13, 2006 32.54 33.14 32.52 32.93 36,275,556 +0.67(+2.08%)
Sep 12, 2006 32.53 32.81 32.08 32.26 40,413,256 -0.20(-0.63%)
Sep 11, 2006 33.09 33.19 32.37 32.47 71,517,448 -1.04(-3.10%)
Sep 08, 2006 34.22 34.50 33.50 33.50 27,054,572 -0.87(-2.53%)
Sep 07, 2006 34.19 34.52 34.00 34.37 40,569,136 +0.03(+0.09%)
Sep 06, 2006 35.17 35.21 34.30 34.34 27,740,888 -1.20(-3.39%)
Sep 05, 2006 34.96 35.56 34.92 35.55 26,747,646 +0.46(+1.31%)
Sep 01, 2006 34.78 35.09 34.66 35.09 14,087,836 +0.52(+1.49%)
Aug 31, 2006 34.76 34.96 34.49 34.57 17,659,514 -0.24(-0.70%)
Aug 30, 2006 35.28 35.42 34.51 34.81 32,190,992 -0.60(-1.68%)
Aug 29, 2006 35.45 35.45 35.06 35.41 21,720,726 -0.22(-0.63%)
Aug 28, 2006 35.71 35.92 35.56 35.63 28,330,584 -0.52(-1.44%)
Aug 25, 2006 36.20 36.48 36.06 36.15 21,239,082 +0.28(+0.78%)
Aug 24, 2006 35.52 35.94 35.37 35.88 17,475,616 +0.46(+1.30%)
Aug 23, 2006 36.01 36.10 35.38 35.42 19,568,220 -0.76(-2.09%)
Aug 22, 2006 35.89 36.17 35.84 36.17 11,206,017 +0.24(+0.67%)
Aug 21, 2006 35.98 36.09 35.79 35.93 19,917,174 +0.24(+0.66%)
Aug 18, 2006 35.40 35.71 34.96 35.69 21,964,368 +0.55(+1.55%)
Aug 17, 2006 35.05 35.23 34.86 35.15 56,350,700 -0.25(-0.70%)
Aug 16, 2006 35.42 35.96 35.14 35.40 35,973,780 -0.15(-0.42%)
Aug 15, 2006 35.68 35.82 35.25 35.55 26,730,254 +0.18(+0.51%)
Aug 14, 2006 35.84 35.84 34.69 35.37 26,927,196 -0.75(-2.06%)
Aug 11, 2006 36.08 36.22 35.81 36.11 13,142,260 +0.02(+0.05%)
Aug 10, 2006 36.18 36.27 35.80 36.09 28,720,602 -0.30(-0.82%)
Aug 09, 2006 36.45 36.86 36.30 36.39 29,833,652 +0.30(+0.84%)
Aug 08, 2006 36.24 36.53 36.04 36.09 32,692,282 -0.21(-0.58%)
Aug 07, 2006 36.17 36.51 35.89 36.30 30,689,534 +0.38(+1.05%)
Aug 04, 2006 36.33 36.53 35.60 35.92 27,101,110 -0.30(-0.84%)
Aug 03, 2006 36.02 36.61 35.99 36.22 18,857,588 -0.32(-0.87%)
Aug 02, 2006 36.86 37.19 36.28 36.54 28,627,526 +0.07(+0.20%)
Aug 01, 2006 36.35 36.56 36.01 36.46 17,782,702 +0.04(+0.12%)
Jul 31, 2006 36.14 36.61 35.87 36.42 24,994,496 +0.55(+1.52%)
Jul 28, 2006 35.67 35.97 35.31 35.88 23,713,974 +0.01(+0.03%)
Jul 27, 2006 36.58 36.63 35.78 35.86 27,911,258 -0.31(-0.86%)
Jul 26, 2006 35.25 36.37 35.20 36.17 31,650,248 +0.71(+2.01%)
Jul 25, 2006 35.09 35.51 34.86 35.46 30,658,616 +0.61(+1.75%)
Jul 24, 2006 33.84 34.91 33.84 34.85 36,342,384 +1.02(+3.01%)
Jul 21, 2006 34.47 34.47 33.69 33.83 48,980,776 -0.47(-1.36%)
Jul 20, 2006 35.24 35.27 34.30 34.30 30,491,788 -0.85(-2.42%)
Jul 19, 2006 34.68 35.27 34.55 35.15 36,358,004 +0.36(+1.04%)
Jul 18, 2006 35.06 35.21 34.32 34.79 30,562,642 +0.04(+0.12%)
Jul 17, 2006 35.53 35.71 34.56 34.74 52,209,456 -1.16(-3.23%)
Jul 14, 2006 35.77 35.97 35.12 35.91 28,388,234 +0.42(+1.17%)
Jul 13, 2006 35.99 36.06 35.43 35.49 29,817,066 -0.34(-0.95%)
Jul 12, 2006 36.10 36.17 35.67 35.83 24,364,380 -0.12(-0.35%)
Jul 11, 2006 35.43 36.06 35.40 35.96 20,913,960 +0.65(+1.83%)
Jul 10, 2006 35.22 35.67 35.05 35.31 23,527,016 +0.11(+0.30%)
Jul 07, 2006 35.83 36.15 35.09 35.20 31,702,744 -0.48(-1.36%)
Jul 06, 2006 35.74 36.05 35.56 35.69 27,131,544 -0.09(-0.26%)
Jul 05, 2006 35.42 35.87 35.02 35.78 26,433,152 +0.16(+0.45%)
Jul 03, 2006 35.43 35.73 35.32 35.62 6,169,115 +0.38(+1.07%)
Jun 30, 2006 35.26 35.45 34.94 35.24 18,271,594 +0.12(+0.34%)
Jun 29, 2006 34.45 35.12 34.44 35.12 48,789,632 +0.97(+2.84%)
Jun 28, 2006 33.68 34.24 33.66 34.15 35,626,596 +0.58(+1.72%)
Jun 27, 2006 33.74 34.02 33.51 33.58 38,884,908 +0.06(+0.19%)
Jun 26, 2006 33.04 33.55 32.84 33.52 26,603,040 +0.37(+1.11%)
Jun 23, 2006 33.09 33.38 33.04 33.15 43,262,868 +0.72(+2.22%)
Jun 22, 2006 32.29 32.60 32.04 32.43 28,491,938 +0.14(+0.42%)
Jun 21, 2006 31.69 32.68 31.66 32.29 63,210,480 +0.71(+2.24%)
Jun 20, 2006 32.06 32.34 31.50 31.58 35,938,516 -0.15(-0.47%)
Jun 19, 2006 32.85 32.85 31.70 31.73 75,231,480 -1.24(-3.77%)
Jun 16, 2006 32.94 33.20 32.37 32.97 47,780,608 -0.21(-0.64%)
Jun 15, 2006 32.35 33.40 32.32 33.19 61,648,152 +1.22(+3.81%)
Jun 14, 2006 31.29 32.03 31.17 31.97 63,745,588 +0.80(+2.57%)
Jun 13, 2006 31.70 32.20 31.06 31.17 60,524,476 -0.95(-2.96%)
Jun 12, 2006 32.99 33.19 32.07 32.12 35,006,628 -0.67(-2.05%)
Jun 09, 2006 33.42 33.42 32.48 32.79 50,623,456 -0.34(-1.01%)
Jun 08, 2006 32.43 33.19 31.64 33.12 121,394,368 +0.46(+1.41%)
Jun 07, 2006 33.73 33.90 32.66 32.66 74,728,896 -1.30(-3.84%)
Jun 06, 2006 33.93 34.38 33.65 33.97 40,131,776 -0.03(-0.09%)
Jun 05, 2006 35.50 35.51 33.97 34.00 59,096,448 -1.11(-3.15%)
Jun 02, 2006 34.93 35.17 34.52 35.10 28,480,504 +0.52(+1.49%)
Jun 01, 2006 34.15 34.77 33.91 34.59 31,971,022 +0.09(+0.27%)
May 31, 2006 33.56 34.50 33.55 34.50 32,079,236 +0.82(+2.43%)
May 30, 2006 34.71 34.71 33.64 33.68 31,247,508 -0.54(-1.58%)
May 26, 2006 34.09 34.35 33.91 34.22 23,161,636 +0.11(+0.33%)
May 25, 2006 33.40 34.22 33.23 34.11 51,929,420 +1.16(+3.51%)
May 24, 2006 32.97 33.63 32.38 32.95 61,635,752 -0.41(-1.23%)
May 23, 2006 33.97 34.40 33.22 33.36 46,982,376 +0.01(+0.02%)
May 22, 2006 32.97 33.62 32.45 33.35 60,449,272 -0.19(-0.57%)
May 19, 2006 33.15 33.81 32.66 33.55 64,901,792 +0.22(+0.65%)
May 18, 2006 33.76 34.12 33.29 33.33 39,870,260 -0.41(-1.21%)
May 17, 2006 34.31 34.72 33.48 33.74 58,719,636 -0.88(-2.55%)
May 16, 2006 34.71 35.10 34.31 34.62 33,176,504 +0.12(+0.36%)
May 15, 2006 34.55 35.09 34.11 34.50 46,833,260 -0.74(-2.10%)
May 12, 2006 36.34 36.36 35.19 35.24 56,585,968 -1.24(-3.39%)
May 11, 2006 37.27 37.35 36.36 36.47 35,066,048 -0.48(-1.29%)
May 10, 2006 36.50 36.96 36.37 36.95 33,165,070 +0.34(+0.93%)
May 09, 2006 36.27 36.79 36.23 36.61 21,202,366 +0.22(+0.60%)
May 08, 2006 36.06 36.46 35.77 36.39 27,524,784 -0.16(-0.44%)
May 05, 2006 36.56 36.73 36.25 36.55 25,311,568 +0.42(+1.17%)
May 04, 2006 35.93 36.46 35.48 36.13 44,783,488 -0.17(-0.46%)
May 03, 2006 36.73 36.86 36.02 36.30 41,521,476 -0.57(-1.55%)
May 02, 2006 36.45 36.91 36.25 36.87 30,662,804 +0.80(+2.22%)
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.