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 (%)
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%)
Feb 01, 2012 46.12 46.28 45.79 45.88 19,761,298 +0.18(+0.40%)
Jan 31, 2012 46.32 46.37 45.48 45.70 22,706,826 -0.29(-0.63%)
Jan 30, 2012 45.68 46.03 45.34 45.99 21,074,924 -0.22(-0.48%)
Jan 27, 2012 46.10 46.42 46.03 46.21 14,273,186 -0.10(-0.21%)
Jan 26, 2012 47.24 47.30 46.13 46.31 26,260,184 -0.64(-1.36%)
Jan 25, 2012 46.31 47.11 45.72 46.95 30,383,994 +0.57(+1.23%)
Jan 24, 2012 46.11 46.42 45.92 46.38 16,421,537 -0.14(-0.29%)
Jan 23, 2012 46.31 46.65 46.18 46.52 20,086,898 +0.37(+0.80%)
Jan 20, 2012 46.14 46.32 45.79 46.15 23,811,908 +0.01(+0.01%)
Jan 19, 2012 46.20 46.31 45.93 46.14 20,577,702 +0.19(+0.41%)
Jan 18, 2012 45.19 45.98 44.97 45.96 23,759,732 +0.74(+1.64%)
Jan 17, 2012 45.40 45.61 45.07 45.22 19,375,332 +0.32(+0.71%)
Jan 13, 2012 44.84 44.96 44.44 44.90 25,083,652 -0.23(-0.50%)
Jan 12, 2012 45.30 45.50 44.92 45.12 30,477,172 -0.43(-0.94%)
Jan 11, 2012 45.96 45.96 45.37 45.55 20,837,010 -0.62(-1.34%)
Jan 10, 2012 46.48 46.54 46.04 46.17 21,086,616 +0.41(+0.89%)
Jan 09, 2012 45.64 45.87 45.50 45.76 18,627,106 +0.22(+0.48%)
Jan 06, 2012 45.90 45.92 45.45 45.54 13,757,802 -0.27(-0.59%)
Jan 05, 2012 45.74 45.85 45.26 45.81 19,603,788 -0.22(-0.48%)
Jan 04, 2012 45.76 46.11 45.49 46.03 21,682,306 +1.34(+2.99%)
Dec 30, 2011 44.71 44.91 44.67 44.70 10,186,896 -0.02(-0.04%)
Dec 29, 2011 44.36 44.77 44.32 44.71 11,903,071 +0.46(+1.04%)
Dec 28, 2011 45.13 45.24 44.20 44.26 17,471,784 -0.86(-1.91%)
Dec 27, 2011 44.90 45.32 44.90 45.12 8,699,848 +0.12(+0.26%)
Dec 23, 2011 44.91 45.05 44.64 45.00 8,065,486 +0.78(+1.75%)
Dec 21, 2011 43.74 44.34 43.47 44.22 18,594,808 +0.48(+1.11%)
Dec 20, 2011 42.86 43.82 42.81 43.74 19,582,524 +1.73(+4.11%)
Dec 19, 2011 42.94 42.94 41.90 42.01 19,391,484 -0.75(-1.75%)
Dec 16, 2011 42.65 43.00 42.32 42.76 33,981,708 +0.45(+1.07%)
Dec 15, 2011 42.49 43.13 42.20 42.31 27,542,066 -0.18(-0.42%)
Dec 14, 2011 43.21 43.41 42.30 42.49 41,447,136 -1.23(-2.81%)
Dec 13, 2011 44.47 45.04 43.44 43.72 28,950,682 -0.41(-0.93%)
Dec 12, 2011 44.64 44.67 43.52 44.13 30,000,758 -1.06(-2.34%)
Dec 09, 2011 44.46 45.38 44.37 45.19 24,103,784 +1.01(+2.28%)
Dec 08, 2011 45.12 45.36 44.06 44.18 26,610,980 -1.27(-2.79%)
Dec 07, 2011 45.71 45.81 45.07 45.45 26,629,338 -0.44(-0.95%)
Dec 06, 2011 45.87 46.27 45.52 45.89 21,526,050 -0.01(-0.01%)
Dec 05, 2011 46.16 46.46 45.50 45.90 23,084,238 +0.56(+1.24%)
Dec 02, 2011 45.81 46.06 45.25 45.34 23,205,336 -0.04(-0.09%)
Dec 01, 2011 45.50 45.96 45.12 45.38 25,368,006 -0.25(-0.55%)
Nov 30, 2011 44.84 45.76 44.83 45.63 51,232,476 +2.38(+5.51%)
Nov 29, 2011 42.82 43.71 42.67 43.24 22,486,388 +0.61(+1.43%)
Nov 28, 2011 42.59 42.99 42.24 42.63 33,938,080 +1.54(+3.74%)
Nov 25, 2011 41.21 41.80 41.09 41.09 11,105,408 -0.30(-0.72%)
Nov 23, 2011 42.07 42.17 41.38 41.39 33,845,932 -1.29(-3.03%)
Nov 22, 2011 43.05 43.33 42.41 42.68 29,039,962 -0.41(-0.94%)
Nov 21, 2011 43.08 43.36 42.48 43.09 31,071,388 -0.79(-1.79%)
Nov 18, 2011 44.39 44.63 43.61 43.88 41,865,320 -0.26(-0.60%)
Nov 17, 2011 45.15 45.39 43.72 44.14 39,663,468 -1.03(-2.28%)
Nov 16, 2011 45.50 46.34 45.11 45.17 34,079,756 -0.69(-1.50%)
Nov 15, 2011 45.77 46.24 45.49 45.86 25,899,242 -0.05(-0.11%)
Nov 14, 2011 46.24 46.34 45.49 45.91 23,892,844 -0.61(-1.31%)
Nov 11, 2011 46.10 46.71 46.03 46.52 22,369,066 +0.93(+2.05%)
Nov 10, 2011 45.54 45.92 44.71 45.59 31,575,908 +0.78(+1.74%)
Nov 09, 2011 45.50 45.94 44.69 44.81 39,252,004 -2.07(-4.42%)
Nov 08, 2011 46.50 46.93 45.88 46.88 29,747,594 +0.75(+1.63%)
Nov 07, 2011 45.89 46.45 45.32 46.13 20,920,460 +0.25(+0.55%)
Nov 04, 2011 45.52 46.01 45.07 45.88 19,500,772 -0.04(-0.08%)
Nov 03, 2011 45.39 46.07 44.79 45.92 30,617,572 +1.18(+2.63%)
Nov 02, 2011 44.51 44.86 44.06 44.74 31,545,464 +1.31(+3.01%)
Nov 01, 2011 43.12 44.09 42.71 43.43 64,835,876 -1.45(-3.23%)
Oct 31, 2011 46.23 46.26 44.81 44.88 34,017,140 -2.14(-4.56%)
Oct 28, 2011 46.23 47.11 46.10 47.02 27,201,310 +0.32(+0.68%)
Oct 27, 2011 45.95 47.12 45.83 46.71 48,423,752 +1.98(+4.43%)
Oct 26, 2011 44.45 44.88 43.45 44.73 28,241,748 +0.95(+2.16%)
Oct 25, 2011 44.60 44.69 43.46 43.78 34,044,204 -0.93(-2.09%)
Oct 24, 2011 44.27 44.83 44.15 44.71 35,681,840 +0.58(+1.31%)
Oct 21, 2011 43.80 44.31 43.59 44.13 37,543,676 +0.80(+1.84%)
Oct 20, 2011 42.97 43.53 42.44 43.34 33,910,912 +0.33(+0.78%)
Oct 19, 2011 43.26 43.93 42.80 43.00 37,322,764 -0.45(-1.04%)
Oct 18, 2011 42.05 43.74 41.58 43.45 37,984,836 +1.35(+3.21%)
Oct 17, 2011 42.76 42.90 42.00 42.10 29,195,144 -0.78(-1.82%)
Oct 14, 2011 41.93 42.89 41.92 42.88 25,810,022 +1.65(+4.00%)
Oct 13, 2011 40.87 41.44 40.42 41.23 23,545,864 -0.06(-0.14%)
Oct 12, 2011 41.40 41.91 41.10 41.29 28,938,870 +0.22(+0.53%)
Oct 11, 2011 40.61 41.42 40.50 41.07 34,767,548 +0.08(+0.20%)
Oct 10, 2011 39.94 41.00 39.93 40.99 27,726,762 +1.78(+4.53%)
Oct 07, 2011 40.00 40.03 38.82 39.21 37,886,600 -0.49(-1.23%)
Oct 06, 2011 39.38 39.77 39.20 39.70 36,993,992 +0.73(+1.88%)
Oct 05, 2011 37.86 39.08 37.30 38.96 58,325,140 +1.38(+3.68%)
Oct 04, 2011 35.73 37.69 34.93 37.58 64,167,284 +1.19(+3.27%)
Oct 03, 2011 37.24 37.67 36.36 36.39 54,377,060 -1.28(-3.40%)
Sep 30, 2011 38.13 38.60 37.67 37.67 46,184,900 -1.14(-2.94%)
Sep 29, 2011 39.43 39.48 38.02 38.81 35,521,980 +0.37(+0.95%)
Sep 28, 2011 39.81 40.18 38.36 38.44 35,863,396 -1.30(-3.27%)
Sep 27, 2011 40.33 40.77 39.51 39.74 50,459,084 +0.57(+1.46%)
Sep 26, 2011 38.07 39.25 37.31 39.17 53,420,776 +1.38(+3.65%)
Sep 23, 2011 37.71 38.36 37.58 37.79 50,939,296 -0.41(-1.08%)
Sep 22, 2011 39.06 39.08 37.51 38.20 58,948,520 -2.29(-5.64%)
Sep 21, 2011 42.13 42.29 40.45 40.49 41,400,540 -1.76(-4.16%)
Sep 20, 2011 42.71 43.24 42.18 42.25 31,072,574 -0.26(-0.62%)
Sep 19, 2011 42.14 42.90 41.69 42.51 32,042,618 -0.68(-1.58%)
Sep 16, 2011 43.46 43.62 42.70 43.19 35,781,208 -0.10(-0.22%)
Sep 15, 2011 42.97 43.33 42.61 43.29 27,025,212 +0.84(+1.99%)
Sep 14, 2011 42.18 43.04 41.35 42.45 40,082,208 +0.52(+1.24%)
Sep 13, 2011 42.00 42.22 41.16 41.93 43,980,768 +0.12(+0.28%)
Sep 12, 2011 40.89 41.90 40.62 41.81 40,164,060 +0.20(+0.47%)
Sep 09, 2011 42.47 42.68 41.31 41.61 54,642,000 -1.42(-3.31%)
Sep 08, 2011 43.33 43.97 42.79 43.04 28,830,956 -0.51(-1.16%)
Sep 07, 2011 42.78 43.57 42.72 43.54 28,845,278 +1.54(+3.66%)
Sep 06, 2011 41.11 42.07 40.77 42.00 30,170,730 -0.46(-1.09%)
Sep 02, 2011 42.52 42.90 42.10 42.47 32,519,926 -1.22(-2.79%)
Sep 01, 2011 44.09 44.67 43.58 43.68 33,205,232 -0.33(-0.76%)
Aug 31, 2011 44.09 44.66 43.60 44.02 38,162,536 +0.33(+0.75%)
Aug 30, 2011 43.14 43.99 42.79 43.69 30,934,940 +0.26(+0.59%)
Aug 29, 2011 42.87 43.49 42.54 43.43 55,424,508 +1.23(+2.92%)
Aug 26, 2011 40.99 42.39 40.47 42.20 37,169,232 +0.80(+1.94%)
Aug 25, 2011 42.59 42.84 41.18 41.40 41,751,744 -0.89(-2.11%)
Aug 24, 2011 41.80 42.37 41.43 42.29 29,421,516 +0.25(+0.59%)
Aug 23, 2011 40.49 42.07 40.22 42.04 55,906,220 +1.81(+4.51%)
Aug 22, 2011 41.79 41.81 40.08 40.23 38,253,116 -0.33(-0.81%)
Aug 19, 2011 40.65 41.99 40.40 40.56 42,600,988 -0.73(-1.77%)
Aug 18, 2011 42.46 42.56 40.82 41.29 58,079,612 -2.54(-5.79%)
Aug 17, 2011 44.14 44.63 43.54 43.83 33,781,708 +0.17(+0.40%)
Aug 16, 2011 43.82 44.28 43.15 43.65 46,694,656 -0.74(-1.66%)
Aug 15, 2011 43.51 44.47 43.50 44.39 45,704,036 +1.45(+3.38%)
Aug 12, 2011 43.26 43.51 42.66 42.94 41,405,532 +0.31(+0.74%)
Aug 11, 2011 40.79 43.26 40.54 42.63 65,345,880 +2.10(+5.19%)
Aug 10, 2011 41.43 42.18 40.36 40.52 76,960,216 -1.45(-3.45%)
Aug 09, 2011 43.22 42.00 39.18 41.97 78,590,064 +2.03(+5.09%)
Aug 08, 2011 41.88 42.57 39.76 39.94 87,299,664 -3.71(-8.51%)
Aug 05, 2011 44.61 44.99 41.35 43.65 103,556,288 -0.42(-0.96%)
Aug 04, 2011 46.44 46.49 43.78 44.08 85,026,888 -3.24(-6.85%)
Aug 03, 2011 47.66 47.69 46.20 47.32 55,456,296 -0.28(-0.58%)
Aug 02, 2011 48.68 49.19 47.58 47.59 42,414,048 -1.36(-2.78%)
Aug 01, 2011 49.89 49.92 48.50 48.96 34,282,616 -0.07(-0.14%)
Jul 29, 2011 48.86 49.46 48.71 49.03 27,032,362 -0.49(-1.00%)
Jul 28, 2011 49.53 50.14 49.42 49.52 30,491,612 -0.20(-0.41%)
Jul 27, 2011 50.33 50.44 49.57 49.72 37,088,424 -0.96(-1.89%)
Jul 26, 2011 50.89 51.15 50.50 50.68 26,460,516 -0.24(-0.48%)
Jul 25, 2011 50.50 51.28 50.42 50.92 24,143,692 -0.21(-0.40%)
Jul 22, 2011 51.10 51.19 51.01 51.13 17,932,200 +0.26(+0.50%)
Jul 21, 2011 50.19 50.94 50.16 50.87 27,072,388 +0.98(+1.97%)
Jul 20, 2011 50.23 50.25 49.80 49.89 16,400,940 -0.12(-0.25%)
Jul 19, 2011 49.48 50.06 49.44 50.02 30,496,768 +0.89(+1.82%)
Jul 18, 2011 49.08 49.21 48.73 49.12 31,751,404 -0.17(-0.34%)
Jul 15, 2011 48.55 49.35 48.51 49.29 42,675,064 +1.29(+2.69%)
Jul 14, 2011 48.82 48.92 47.94 48.00 35,229,372 -0.32(-0.66%)
Jul 13, 2011 48.18 49.01 48.13 48.32 31,441,170 +0.36(+0.75%)
Jul 12, 2011 47.94 48.62 47.90 47.96 32,037,960 -0.18(-0.37%)
Jul 11, 2011 48.60 48.61 47.95 48.14 29,852,990 -1.17(-2.37%)
Jul 08, 2011 48.86 49.31 48.79 49.31 26,713,418 -0.42(-0.84%)
Jul 07, 2011 49.65 49.80 49.28 49.73 27,793,834 +0.74(+1.51%)
Jul 06, 2011 48.97 49.06 48.55 48.99 17,099,578 -0.09(-0.18%)
Jul 05, 2011 48.84 49.30 48.72 49.08 24,456,072 +0.30(+0.62%)
Jul 01, 2011 48.22 48.83 47.81 48.78 23,216,470 +0.46(+0.94%)
Jun 30, 2011 47.78 48.37 47.77 48.32 30,278,560 +0.71(+1.48%)
Jun 29, 2011 47.22 47.94 46.99 47.62 33,247,538 +0.55(+1.17%)
Jun 28, 2011 46.13 47.08 46.09 47.06 24,727,858 +1.33(+2.92%)
Jun 27, 2011 45.33 46.01 45.22 45.73 30,710,674 +0.24(+0.54%)
Jun 24, 2011 46.37 46.47 45.42 45.49 26,611,424 -0.88(-1.89%)
Jun 23, 2011 45.88 46.44 45.18 46.37 70,879,280 -0.51(-1.09%)
Jun 22, 2011 46.87 47.51 46.72 46.88 28,944,118 -0.13(-0.29%)
Jun 21, 2011 46.42 47.24 46.38 47.01 36,169,980 +0.92(+1.99%)
Jun 20, 2011 45.89 46.21 45.88 46.10 27,072,406 +0.12(+0.27%)
Jun 17, 2011 46.49 46.57 45.67 45.97 42,741,684 -0.12(-0.25%)
Jun 16, 2011 46.04 46.51 45.62 46.09 39,541,232 +0.07(+0.15%)
Jun 15, 2011 46.53 46.95 45.76 46.02 55,779,660 -1.08(-2.29%)
Jun 14, 2011 46.71 47.33 46.70 47.10 35,805,724 +0.98(+2.13%)
Jun 13, 2011 46.88 47.22 45.67 46.11 43,432,376 -0.74(-1.58%)
Jun 10, 2011 47.41 47.51 46.77 46.85 32,817,734 -0.93(-1.94%)
Jun 09, 2011 47.38 48.04 47.28 47.78 27,032,232 +0.64(+1.36%)
Jun 08, 2011 47.15 47.72 47.04 47.14 39,215,912 +0.14(+0.30%)
Jun 07, 2011 47.38 47.65 46.92 47.00 30,097,156 +0.00(+0.00%)
Jun 06, 2011 47.98 48.18 46.90 47.00 36,682,124 -1.09(-2.26%)
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.