Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.99 +1.74 (+2.07%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.38 48.65 46.58 46.92 0 -0.66(-1.39%)
Jan 29, 2009 48.31 48.63 47.35 47.58 43,712,148 -1.74(-3.53%)
Jan 28, 2009 48.85 49.69 48.02 49.32 39,301,728 +1.31(+2.73%)
Jan 27, 2009 47.70 48.44 47.15 48.01 38,836,880 +0.08(+0.17%)
Jan 26, 2009 47.40 49.15 47.17 47.93 43,158,900 +0.87(+1.85%)
Jan 23, 2009 44.63 47.70 44.35 47.06 44,228,904 +1.33(+2.91%)
Jan 22, 2009 45.95 46.69 44.76 45.73 53,570,128 -1.29(-2.74%)
Jan 21, 2009 44.68 47.15 44.43 47.02 42,386,156 +2.96(+6.72%)
Jan 20, 2009 45.74 46.86 43.96 44.06 44,919,656 -2.48(-5.33%)
Jan 16, 2009 47.01 47.37 45.43 46.54 0 +0.37(+0.80%)
Jan 15, 2009 45.52 46.27 44.00 46.17 44,107,720 +0.57(+1.25%)
Jan 14, 2009 47.12 47.17 45.16 45.60 40,609,144 -2.29(-4.78%)
Jan 13, 2009 46.80 48.13 46.68 47.89 46,765,896 +1.17(+2.50%)
Jan 12, 2009 47.97 48.06 46.48 46.72 34,441,072 -1.92(-3.95%)
Jan 09, 2009 50.31 50.36 48.45 48.64 39,956,744 -1.69(-3.36%)
Jan 08, 2009 49.42 50.41 49.16 50.33 33,272,524 +0.64(+1.29%)
Jan 07, 2009 51.10 51.10 49.20 49.69 39,214,032 -2.20(-4.24%)
Jan 06, 2009 52.11 53.19 51.57 51.89 48,376,372 +0.56(+1.09%)
Jan 05, 2009 50.04 52.19 49.92 51.33 47,644,496 +1.18(+2.35%)
Jan 02, 2009 48.20 50.67 48.08 50.15 0 +2.38(+4.98%)
Jan 01, 2009 47.14 48.41 46.75 47.77 0 +0.00(+0.00%)
Dec 31, 2008 47.14 48.41 46.75 47.77 23,413,756 +0.50(+1.06%)
Dec 30, 2008 46.27 47.35 45.86 47.27 16,454,321 +1.12(+2.43%)
Dec 29, 2008 46.25 46.48 45.56 46.15 14,656,517 +0.99(+2.19%)
Dec 26, 2008 44.94 45.45 44.55 45.16 5,782,716 +0.60(+1.35%)
Dec 24, 2008 44.36 44.74 44.02 44.56 6,340,218 -0.17(-0.38%)
Dec 23, 2008 44.94 45.49 44.16 44.73 27,998,500 +0.10(+0.22%)
Dec 22, 2008 46.29 46.46 43.92 44.63 31,803,268 -1.37(-2.98%)
Dec 19, 2008 46.15 47.42 45.85 46.00 43,739,332 -0.31(-0.67%)
Dec 18, 2008 49.00 49.15 45.79 46.31 49,918,504 -2.86(-5.82%)
Dec 17, 2008 49.39 50.54 48.92 49.17 41,357,892 -0.32(-0.65%)
Dec 16, 2008 48.78 49.92 48.20 49.49 40,917,880 +1.49(+3.10%)
Dec 15, 2008 49.24 49.68 47.15 48.00 35,638,468 -0.28(-0.58%)
Dec 12, 2008 47.02 48.73 46.56 48.28 40,724,432 -0.48(-0.98%)
Dec 11, 2008 49.39 50.78 48.18 48.76 41,014,536 -0.23(-0.47%)
Dec 10, 2008 47.49 49.38 47.47 48.99 41,461,136 +2.41(+5.17%)
Dec 09, 2008 46.03 47.87 45.77 46.58 43,003,252 +0.46(+1.00%)
Dec 08, 2008 45.95 47.18 45.52 46.12 49,188,028 +1.96(+4.44%)
Dec 05, 2008 42.36 44.23 40.53 44.16 52,495,436 +0.90(+2.08%)
Dec 04, 2008 45.69 46.27 42.40 43.26 49,102,976 -3.22(-6.93%)
Dec 03, 2008 45.00 46.63 44.59 46.48 47,998,532 +0.03(+0.06%)
Dec 02, 2008 46.09 46.61 44.73 46.45 37,802,832 +1.52(+3.38%)
Dec 01, 2008 48.25 48.25 44.88 44.93 37,262,436 -5.35(-10.64%)
Nov 28, 2008 50.46 50.60 49.18 50.28 15,984,962 -0.82(-1.60%)
Nov 26, 2008 47.85 51.45 47.45 51.10 39,362,184 +2.71(+5.60%)
Nov 25, 2008 48.21 48.85 46.80 48.39 46,598,912 +0.76(+1.60%)
Nov 24, 2008 45.62 49.07 44.82 47.63 55,495,032 +3.21(+7.23%)
Nov 21, 2008 41.28 44.94 40.52 44.42 75,366,056 +4.46(+11.16%)
Nov 20, 2008 44.30 44.68 39.82 39.96 66,121,248 -5.64(-12.37%)
Nov 19, 2008 47.97 48.88 45.42 45.60 49,142,296 -2.49(-5.18%)
Nov 18, 2008 47.08 48.50 45.92 48.09 52,403,472 +1.31(+2.80%)
Nov 17, 2008 47.29 48.96 46.67 46.78 44,603,356 -0.99(-2.07%)
Nov 14, 2008 48.50 50.50 46.88 47.77 55,600,464 -2.07(-4.15%)
Nov 13, 2008 45.35 50.00 43.01 49.84 63,992,548 +5.24(+11.75%)
Nov 12, 2008 47.20 47.54 44.49 44.60 39,564,432 -3.98(-8.19%)
Nov 11, 2008 48.88 49.56 47.50 48.58 36,854,740 -1.44(-2.88%)
Nov 10, 2008 51.32 51.91 49.03 50.02 40,687,068 +0.17(+0.34%)
Nov 07, 2008 48.23 49.93 47.82 49.85 33,573,552 +2.35(+4.95%)
Nov 06, 2008 50.15 50.61 47.00 47.50 52,269,212 -3.15(-6.22%)
Nov 05, 2008 51.65 53.30 50.41 50.65 42,641,796 -2.45(-4.61%)
Nov 04, 2008 50.96 53.30 50.94 53.10 33,949,404 +3.06(+6.12%)
Nov 03, 2008 50.60 51.24 48.90 50.04 31,029,432 -1.36(-2.65%)
Oct 31, 2008 49.48 52.63 48.88 51.40 47,996,248 +0.94(+1.86%)
Oct 30, 2008 49.39 50.62 47.36 50.46 52,710,508 +2.53(+5.28%)
Oct 29, 2008 47.48 50.46 47.09 47.93 63,806,576 +0.84(+1.78%)
Oct 28, 2008 43.47 47.09 41.06 47.09 62,962,884 +6.05(+14.74%)
Oct 27, 2008 43.20 45.48 40.78 41.04 46,601,072 -2.61(-5.98%)
Oct 24, 2008 41.27 45.52 41.20 43.65 54,316,600 -2.53(-5.48%)
Oct 23, 2008 44.52 46.81 42.31 46.18 87,313,808 +2.18(+4.95%)
Oct 22, 2008 47.00 47.00 42.41 44.00 62,100,104 -5.20(-10.57%)
Oct 21, 2008 49.78 51.06 47.89 49.20 43,896,052 -2.00(-3.91%)
Oct 20, 2008 47.73 51.20 47.62 51.20 45,002,536 +5.26(+11.45%)
Oct 17, 2008 44.53 49.65 43.61 45.94 63,330,740 +0.99(+2.20%)
Oct 16, 2008 43.78 46.08 40.26 44.95 77,417,320 +1.75(+4.05%)
Oct 15, 2008 48.20 48.84 41.96 43.20 59,783,944 -7.51(-14.81%)
Oct 14, 2008 52.73 56.95 48.38 50.71 62,725,052 -0.30(-0.59%)
Oct 13, 2008 45.34 51.63 44.42 51.01 50,486,272 +7.61(+17.53%)
Oct 10, 2008 42.99 45.74 38.84 43.40 93,384,360 -2.69(-5.84%)
Oct 09, 2008 53.25 54.03 46.09 46.09 55,262,564 -5.91(-11.37%)
Oct 08, 2008 50.32 54.65 49.16 52.00 69,860,024 -0.06(-0.12%)
Oct 07, 2008 56.54 57.28 51.54 52.06 48,027,292 -2.89(-5.26%)
Oct 06, 2008 55.76 55.93 50.98 54.95 69,544,920 -3.06(-5.27%)
Oct 03, 2008 58.50 69.91 57.49 58.01 0 -0.57(-0.97%)
Oct 02, 2008 61.30 61.42 57.62 58.58 46,997,020 -3.68(-5.91%)
Oct 01, 2008 62.70 63.43 60.00 62.26 46,615,424 -1.25(-1.97%)
Sep 30, 2008 61.92 64.29 61.43 63.51 33,200,468 +2.94(+4.85%)
Sep 29, 2008 65.99 65.99 59.13 60.57 44,187,028 -7.13(-10.53%)
Sep 26, 2008 67.59 68.49 66.02 67.70 0 -1.64(-2.37%)
Sep 25, 2008 67.92 69.95 67.90 69.34 27,719,696 +1.30(+1.91%)
Sep 24, 2008 68.70 69.03 67.62 68.04 29,585,108 +0.19(+0.28%)
Sep 23, 2008 70.17 71.10 67.70 67.85 32,193,114 -2.46(-3.50%)
Sep 22, 2008 71.36 72.58 70.02 70.31 34,264,744 -0.94(-1.32%)
Sep 19, 2008 71.36 78.10 68.41 71.25 0 +4.69(+7.05%)
Sep 18, 2008 66.98 67.64 63.61 66.56 63,255,440 -0.84(-1.25%)
Sep 17, 2008 65.43 67.60 63.76 67.40 66,403,864 +1.22(+1.84%)
Sep 16, 2008 62.00 66.18 61.06 66.18 61,205,656 +2.16(+3.37%)
Sep 15, 2008 65.62 67.21 63.68 64.02 54,446,704 -4.91(-7.12%)
Sep 12, 2008 66.76 68.98 66.75 68.93 53,380,876 +2.08(+3.11%)
Sep 11, 2008 65.01 66.95 63.70 66.85 51,960,964 +1.30(+1.98%)
Sep 10, 2008 64.13 66.28 63.71 65.55 60,376,976 +2.01(+3.16%)
Sep 09, 2008 67.31 67.32 63.34 63.54 65,037,912 -4.26(-6.28%)
Sep 08, 2008 70.06 70.29 67.22 67.80 50,214,600 -0.62(-0.91%)
Sep 05, 2008 69.09 69.13 66.81 68.42 0 -0.43(-0.62%)
Sep 04, 2008 70.31 71.01 67.86 68.85 54,046,024 -1.45(-2.06%)
Sep 03, 2008 70.22 71.56 69.27 70.30 50,175,176 -0.36(-0.51%)
Sep 02, 2008 72.10 72.19 70.65 70.66 50,457,028 -3.99(-5.34%)
Aug 29, 2008 75.91 75.98 74.35 74.65 22,383,212 -0.56(-0.74%)
Aug 28, 2008 76.76 76.91 74.10 75.21 28,420,104 -0.98(-1.29%)
Aug 27, 2008 76.07 76.66 75.60 76.19 24,056,480 +1.21(+1.61%)
Aug 26, 2008 74.45 75.60 74.12 74.98 26,955,292 +1.20(+1.63%)
Aug 25, 2008 74.82 75.35 73.37 73.78 22,391,780 -0.84(-1.13%)
Aug 22, 2008 75.68 75.83 73.96 74.62 24,973,862 -1.71(-2.24%)
Aug 21, 2008 75.46 76.71 74.91 76.33 33,173,076 +1.99(+2.68%)
Aug 20, 2008 73.22 74.75 72.37 74.34 46,728,592 +2.04(+2.82%)
Aug 19, 2008 69.92 72.49 69.86 72.30 44,235,532 +2.36(+3.37%)
Aug 18, 2008 71.97 72.09 68.35 69.94 32,069,540 -0.86(-1.21%)
Aug 15, 2008 71.84 71.87 70.16 70.80 0 -1.41(-1.95%)
Aug 14, 2008 72.99 73.36 71.36 72.21 36,174,888 -1.29(-1.76%)
Aug 13, 2008 70.77 73.51 70.77 73.50 44,127,288 +2.75(+3.89%)
Aug 12, 2008 71.59 71.84 70.62 70.75 31,029,052 -0.20(-0.28%)
Aug 11, 2008 71.69 72.01 69.66 70.95 33,375,876 -0.24(-0.34%)
Aug 08, 2008 71.29 71.69 69.72 71.19 37,646,180 -1.01(-1.40%)
Aug 07, 2008 73.76 73.97 71.86 72.20 33,703,420 -0.76(-1.04%)
Aug 06, 2008 71.48 73.11 71.29 72.96 38,526,432 +1.53(+2.14%)
Aug 05, 2008 70.44 71.78 69.83 71.43 43,906,184 +0.44(+0.62%)
Aug 04, 2008 74.50 74.55 70.29 70.99 48,178,844 -3.50(-4.70%)
Aug 01, 2008 74.45 76.37 74.16 74.49 29,769,116 +0.03(+0.04%)
Jul 31, 2008 76.58 76.69 73.77 74.46 33,170,410 -3.01(-3.89%)
Jul 30, 2008 73.25 77.59 72.74 77.47 44,432,600 +4.07(+5.54%)
Jul 29, 2008 73.50 74.01 72.29 73.40 28,983,880 -0.63(-0.85%)
Jul 28, 2008 74.38 75.57 73.85 74.03 24,042,224 +0.02(+0.03%)
Jul 25, 2008 73.45 75.21 73.24 74.01 37,195,752 +0.51(+0.69%)
Jul 24, 2008 74.16 74.81 71.85 73.50 52,465,100 -0.47(-0.64%)
Jul 23, 2008 76.52 77.12 73.39 73.97 55,642,072 -2.65(-3.46%)
Jul 22, 2008 78.26 78.86 76.33 76.62 48,906,200 -2.53(-3.20%)
Jul 21, 2008 77.50 79.15 76.49 79.15 34,084,032 +2.42(+3.15%)
Jul 18, 2008 76.01 77.68 75.59 76.73 39,609,968 +1.03(+1.36%)
Jul 17, 2008 77.59 78.40 74.05 75.70 53,496,032 -1.59(-2.06%)
Jul 16, 2008 78.69 78.97 75.92 77.29 49,362,056 -1.60(-2.03%)
Jul 15, 2008 82.02 82.35 78.68 78.89 32,629,644 -3.75(-4.54%)
Jul 14, 2008 82.00 83.27 81.28 82.64 21,595,480 +0.56(+0.68%)
Jul 11, 2008 82.50 82.96 80.41 82.08 33,978,852 -0.25(-0.30%)
Jul 10, 2008 80.15 82.52 78.93 82.33 37,616,540 +2.48(+3.11%)
Jul 09, 2008 82.20 83.19 79.58 79.85 32,329,764 -1.68(-2.06%)
Jul 08, 2008 82.00 82.22 79.62 81.53 49,906,328 -1.37(-1.65%)
Jul 07, 2008 84.28 85.66 82.05 82.90 39,520,624 -2.00(-2.36%)
Jul 04, 2008 86.27 86.69 83.59 84.90 32,590,816 +0.00(+0.00%)
Jul 03, 2008 86.27 86.69 83.59 84.90 32,590,816 -1.32(-1.53%)
Jul 02, 2008 89.16 90.16 85.53 86.22 36,697,780 -2.75(-3.09%)
Jul 01, 2008 88.17 89.04 87.27 88.97 31,946,468 +0.49(+0.55%)
Jun 30, 2008 88.05 89.01 87.76 88.48 29,915,960 +1.30(+1.49%)
Jun 27, 2008 86.64 87.65 86.41 87.18 23,467,756 +0.69(+0.80%)
Jun 26, 2008 87.39 87.80 85.20 86.49 32,077,092 -0.63(-0.72%)
Jun 25, 2008 87.73 88.20 85.07 87.12 40,033,752 -0.48(-0.55%)
Jun 24, 2008 88.43 88.58 87.40 87.60 33,137,942 -1.35(-1.52%)
Jun 23, 2008 85.64 89.15 85.61 88.95 32,882,112 +3.20(+3.73%)
Jun 20, 2008 87.20 87.47 85.21 85.75 32,726,540 -0.88(-1.02%)
Jun 19, 2008 89.35 89.60 86.57 86.63 40,450,664 -1.96(-2.21%)
Jun 18, 2008 88.15 88.85 87.29 88.59 21,526,120 +0.18(+0.20%)
Jun 17, 2008 86.56 88.64 86.56 88.41 20,171,908 +1.50(+1.73%)
Jun 16, 2008 87.10 87.58 86.70 86.91 16,242,052 +0.31(+0.36%)
Jun 13, 2008 85.33 86.84 85.05 86.60 16,595,724 +0.90(+1.05%)
Jun 12, 2008 86.30 86.46 85.34 85.70 35,288,232 -1.25(-1.44%)
Jun 11, 2008 87.17 87.81 86.08 86.95 30,961,660 +0.43(+0.50%)
Jun 10, 2008 86.91 88.41 85.24 86.52 27,994,832 -2.03(-2.29%)
Jun 09, 2008 86.60 88.93 86.60 88.55 26,784,832 +2.55(+2.97%)
Jun 06, 2008 88.30 89.72 85.96 86.00 46,825,660 -1.74(-1.98%)
Jun 05, 2008 84.15 87.74 84.14 87.74 34,913,832 +4.26(+5.10%)
Jun 04, 2008 84.51 85.44 83.42 83.48 31,625,234 -1.30(-1.53%)
Jun 03, 2008 86.10 87.25 84.60 84.78 38,843,912 -1.76(-2.03%)
Jun 02, 2008 85.58 87.34 85.49 86.54 25,311,862 +0.64(+0.75%)
May 30, 2008 85.78 86.39 85.37 85.90 26,786,228 +0.71(+0.83%)
May 29, 2008 86.62 87.10 85.13 85.19 35,941,928 -2.32(-2.65%)
May 28, 2008 85.24 87.53 84.72 87.51 26,214,216 +1.66(+1.93%)
May 27, 2008 85.91 86.34 85.03 85.85 25,727,752 -0.41(-0.48%)
May 26, 2008 88.48 88.69 85.77 86.26 0 -0.14(-0.16%)
May 23, 2008 88.48 88.69 85.77 86.40 24,996,908 -1.40(-1.59%)
May 22, 2008 88.89 89.68 87.57 87.80 37,355,808 -1.25(-1.40%)
May 21, 2008 90.02 91.42 88.83 89.05 45,072,244 -1.34(-1.48%)
May 20, 2008 89.62 90.39 89.09 90.39 25,701,830 +0.99(+1.11%)
May 19, 2008 88.97 90.08 88.47 89.40 22,751,968 +0.66(+0.74%)
May 16, 2008 87.18 88.80 87.02 88.74 27,549,300 +2.75(+3.20%)
May 15, 2008 85.40 86.20 84.27 85.99 28,653,452 +1.38(+1.63%)
May 14, 2008 85.30 86.02 84.30 84.61 24,846,736 -0.97(-1.13%)
May 13, 2008 84.30 85.63 24.98 85.58 19,697,000 +1.28(+1.52%)
May 12, 2008 84.11 84.53 83.24 84.30 18,458,146 -0.32(-0.38%)
May 09, 2008 85.06 85.11 83.51 84.62 19,915,148 -0.20(-0.24%)
May 08, 2008 83.67 85.10 83.26 84.82 24,907,208 +1.52(+1.82%)
May 07, 2008 84.94 85.00 83.30 83.30 23,125,832 -1.53(-1.80%)
May 06, 2008 82.95 84.85 82.65 84.83 21,096,606 +2.22(+2.69%)
May 05, 2008 81.63 83.18 81.61 82.61 12,997,366 +1.14(+1.40%)
May 02, 2008 80.64 81.87 80.64 81.47 17,592,868 +1.51(+1.89%)
May 01, 2008 80.72 80.82 78.43 79.96 56,100,348 -1.73(-2.12%)
Apr 30, 2008 81.60 82.71 81.09 81.69 24,474,140 +0.40(+0.49%)
Apr 29, 2008 82.25 82.71 81.00 81.29 23,202,646 -1.51(-1.82%)
Apr 28, 2008 83.20 83.79 82.60 82.80 13,207,185 -0.20(-0.24%)
Apr 25, 2008 82.70 83.06 81.86 83.00 37,612,800 +1.08(+1.32%)
Apr 24, 2008 83.02 83.25 81.25 81.92 25,737,936 -1.87(-2.23%)
Apr 23, 2008 84.41 84.45 83.25 83.79 21,764,944 -0.77(-0.91%)
Apr 22, 2008 84.18 85.29 84.11 84.56 26,303,768 +0.07(+0.08%)
Apr 21, 2008 83.76 84.66 83.34 84.49 15,824,283 +0.90(+1.08%)
Apr 18, 2008 81.99 84.83 81.81 83.59 23,538,612 +1.48(+1.80%)
Apr 17, 2008 81.62 82.69 81.40 82.11 16,579,312 +0.00(+0.00%)
Apr 16, 2008 80.20 82.18 79.92 82.11 22,189,200 +2.23(+2.79%)
Apr 15, 2008 79.84 80.05 78.84 79.88 14,293,609 +0.78(+0.99%)
Apr 14, 2008 77.60 79.41 77.60 79.10 14,933,036 +1.51(+1.95%)
Apr 11, 2008 78.18 78.76 77.51 77.59 16,508,309 -1.11(-1.41%)
Apr 10, 2008 78.72 79.17 77.95 78.70 14,924,846 -0.17(-0.22%)
Apr 09, 2008 78.52 79.55 78.33 78.87 19,490,016 +0.38(+0.48%)
Apr 08, 2008 77.28 78.74 77.13 78.49 22,726,204 +0.77(+0.99%)
Apr 07, 2008 78.27 79.03 77.38 77.72 17,678,714 +0.27(+0.35%)
Apr 04, 2008 76.73 78.22 76.73 77.45 19,280,984 +0.88(+1.15%)
Apr 03, 2008 76.00 77.46 75.80 76.57 18,601,884 +0.13(+0.17%)
Apr 02, 2008 75.43 77.03 74.66 76.44 21,192,200 +0.99(+1.31%)
Apr 01, 2008 73.80 75.55 73.35 75.45 36,285,284 +1.65(+2.24%)
Mar 31, 2008 73.63 74.96 73.21 73.80 21,927,716 +0.27(+0.37%)
Mar 28, 2008 73.77 74.75 73.33 73.53 17,525,520 -0.19(-0.26%)
Mar 27, 2008 74.61 75.33 73.72 73.72 22,560,108 -0.63(-0.85%)
Mar 26, 2008 72.94 74.87 72.92 74.35 23,198,896 +1.58(+2.17%)
Mar 25, 2008 72.26 73.22 71.78 72.77 21,927,524 +0.72(+1.00%)
Mar 24, 2008 71.38 73.08 71.16 72.05 15,597,784 +1.24(+1.75%)
Mar 21, 2008 69.87 71.50 68.85 70.81 37,538,636 +0.00(+0.00%)
Mar 20, 2008 69.87 71.50 68.85 70.81 37,538,636 +0.11(+0.16%)
Mar 19, 2008 74.72 75.15 70.70 70.70 43,494,772 -4.60(-6.11%)
Mar 18, 2008 73.60 75.30 73.53 75.30 27,521,916 +3.15(+4.37%)
Mar 17, 2008 72.30 73.81 71.18 72.15 31,636,448 -2.61(-3.49%)
Mar 14, 2008 76.84 76.96 73.60 74.76 28,160,108 -1.39(-1.83%)
Mar 13, 2008 74.13 76.45 73.63 76.15 25,211,252 +1.25(+1.67%)
Mar 12, 2008 76.00 76.44 74.90 74.90 21,899,640 -1.45(-1.90%)
Mar 11, 2008 74.50 76.35 74.03 76.35 33,907,624 +3.50(+4.80%)
Mar 10, 2008 73.91 74.33 72.76 72.85 29,025,264 -0.91(-1.23%)
Mar 07, 2008 75.00 75.29 73.14 73.76 30,406,704 -2.09(-2.76%)
Mar 06, 2008 77.06 77.35 75.42 75.85 23,277,870 -1.55(-2.00%)
Mar 05, 2008 76.01 77.40 75.85 77.40 22,163,126 +1.90(+2.52%)
Mar 04, 2008 76.54 76.96 74.34 75.50 33,742,456 -1.50(-1.95%)
Mar 03, 2008 76.10 77.73 75.67 77.00 23,935,960 +0.95(+1.25%)
Feb 29, 2008 78.15 78.40 75.75 76.05 20,782,232 -2.61(-3.32%)
Feb 28, 2008 77.10 79.02 77.10 78.66 15,098,083 +1.33(+1.72%)
Feb 27, 2008 77.92 78.36 77.15 77.33 15,847,659 -1.02(-1.30%)
Feb 26, 2008 76.41 78.35 76.17 78.35 16,632,990 +1.31(+1.70%)
Feb 25, 2008 74.85 77.16 74.82 77.04 20,864,528 +2.14(+2.86%)
Feb 22, 2008 74.79 75.16 73.17 74.90 16,818,932 +0.84(+1.13%)
Feb 21, 2008 75.98 76.14 74.00 74.06 28,622,928 -2.09(-2.74%)
Feb 20, 2008 74.21 76.23 73.90 76.15 18,641,260 +0.90(+1.20%)
Feb 19, 2008 74.05 75.34 73.90 75.25 28,729,328 +2.40(+3.29%)
Feb 18, 2008 73.23 73.23 71.59 72.85 0 +0.00(+0.00%)
Feb 15, 2008 73.23 73.23 71.59 72.85 21,303,160 +0.13(+0.18%)
Feb 14, 2008 73.50 74.18 72.71 72.72 25,334,632 -0.63(-0.86%)
Feb 13, 2008 72.04 73.35 71.60 73.35 20,713,416 +1.74(+2.43%)
Feb 12, 2008 71.87 72.76 70.55 71.61 26,030,772 -0.04(-0.06%)
Feb 11, 2008 69.90 71.65 69.16 71.65 30,999,860 +1.80(+2.58%)
Feb 08, 2008 68.78 69.85 68.55 69.85 17,278,156 +1.01(+1.47%)
Feb 07, 2008 67.02 69.18 66.93 68.84 25,600,420 +1.33(+1.97%)
Feb 06, 2008 69.20 69.55 67.35 67.51 28,465,278 -0.94(-1.37%)
Feb 05, 2008 70.28 70.40 68.45 68.45 27,695,168 -2.95(-4.13%)
Feb 04, 2008 71.47 71.80 70.46 71.40 17,256,744 +0.05(+0.07%)
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.