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 (%)
Sep 30, 2005 33.77 33.84 33.28 33.33 16,374,161 -0.53(-1.56%)
Sep 29, 2005 33.74 33.88 33.45 33.86 21,662,434 +0.32(+0.96%)
Sep 28, 2005 33.47 33.60 32.97 33.53 27,737,022 +0.27(+0.82%)
Sep 27, 2005 33.02 33.27 32.85 33.26 11,430,012 +0.02(+0.07%)
Sep 26, 2005 32.42 33.29 32.42 33.24 18,860,164 +0.60(+1.83%)
Sep 23, 2005 32.64 33.16 32.45 32.64 25,817,206 -0.58(-1.76%)
Sep 22, 2005 33.94 33.94 32.57 33.22 41,734,680 -0.25(-0.74%)
Sep 21, 2005 33.66 33.73 33.20 33.47 30,473,108 +0.47(+1.41%)
Sep 20, 2005 33.19 33.34 32.80 33.01 24,498,198 -0.32(-0.95%)
Sep 19, 2005 33.32 33.50 32.79 33.32 26,073,084 +0.86(+2.64%)
Sep 16, 2005 32.40 32.50 32.19 32.47 22,375,642 +0.22(+0.67%)
Sep 15, 2005 32.50 32.55 31.85 32.25 1,504,516 +0.01(+0.02%)
Sep 14, 2005 32.02 32.38 31.88 32.24 18,973,370 +0.40(+1.25%)
Sep 13, 2005 32.14 32.38 31.84 31.84 17,492,686 -0.27(-0.85%)
Sep 12, 2005 32.66 32.73 32.07 32.12 19,288,990 -0.67(-2.05%)
Sep 09, 2005 32.09 32.80 32.09 32.79 21,730,066 +0.83(+2.60%)
Sep 08, 2005 31.83 32.21 31.83 31.96 25,607,382 +0.04(+0.14%)
Sep 07, 2005 31.79 32.26 31.72 31.91 21,093,670 +0.05(+0.16%)
Sep 06, 2005 31.65 31.93 31.32 31.86 19,471,762 +0.22(+0.71%)
Sep 02, 2005 32.01 32.01 31.57 31.64 23,308,980 -0.63(-1.94%)
Sep 01, 2005 31.86 32.31 31.67 32.27 30,248,470 +0.82(+2.61%)
Aug 31, 2005 30.63 31.60 30.57 31.45 34,446,720 +0.84(+2.76%)
Aug 30, 2005 30.17 30.69 30.15 30.60 24,291,754 +0.56(+1.86%)
Aug 29, 2005 30.43 30.46 29.81 30.04 24,273,880 +0.24(+0.81%)
Aug 26, 2005 30.00 30.27 29.78 29.80 16,407,172 -0.34(-1.13%)
Aug 25, 2005 30.35 30.35 29.98 30.14 20,768,708 -0.08(-0.27%)
Aug 24, 2005 30.18 30.43 29.93 30.22 23,446,822 +0.29(+0.95%)
Aug 23, 2005 29.99 30.18 29.59 29.94 27,257,794 -0.06(-0.19%)
Aug 22, 2005 30.09 30.36 29.69 29.99 21,097,374 +0.07(+0.25%)
Aug 19, 2005 29.59 30.01 29.59 29.92 19,794,630 +0.50(+1.71%)
Aug 18, 2005 29.28 29.60 29.11 29.42 26,350,864 -0.06(-0.21%)
Aug 17, 2005 30.15 30.49 29.34 29.48 45,221,172 -0.70(-2.30%)
Aug 16, 2005 30.78 30.88 30.16 30.17 26,883,234 -0.68(-2.19%)
Aug 15, 2005 31.02 31.11 30.74 30.85 16,474,483 -0.30(-0.98%)
Aug 12, 2005 31.36 31.39 31.00 31.16 14,813,444 -0.06(-0.18%)
Aug 11, 2005 31.02 31.30 30.87 31.21 20,614,924 +0.30(+0.96%)
Aug 10, 2005 30.58 30.97 30.49 30.91 19,268,540 +0.50(+1.63%)
Aug 09, 2005 30.57 30.65 30.27 30.42 14,376,244 -0.07(-0.22%)
Aug 08, 2005 30.29 30.80 30.29 30.48 18,700,260 +0.43(+1.45%)
Aug 05, 2005 30.30 30.43 29.84 30.05 14,896,697 -0.23(-0.76%)
Aug 04, 2005 30.18 30.58 30.18 30.28 16,983,342 +0.06(+0.21%)
Aug 03, 2005 30.61 30.62 30.12 30.22 17,114,744 -0.15(-0.49%)
Aug 02, 2005 29.99 30.39 29.94 30.37 12,621,323 +0.50(+1.66%)
Aug 01, 2005 29.70 30.02 29.67 29.87 11,401,993 +0.31(+1.05%)
Jul 29, 2005 30.11 30.11 29.55 29.56 14,204,423 -0.31(-1.04%)
Jul 28, 2005 29.91 29.99 29.54 29.87 13,652,568 +0.09(+0.29%)
Jul 27, 2005 29.68 29.80 29.35 29.78 19,802,842 +0.15(+0.50%)
Jul 26, 2005 29.67 29.84 29.47 29.63 12,725,993 -0.07(-0.23%)
Jul 25, 2005 29.30 29.94 29.30 29.70 27,442,496 +0.27(+0.93%)
Jul 22, 2005 28.70 29.47 28.69 29.43 38,845,616 +1.02(+3.58%)
Jul 21, 2005 28.58 28.79 28.24 28.41 19,099,456 -0.28(-0.97%)
Jul 20, 2005 28.65 28.78 28.29 28.69 17,767,566 +0.03(+0.11%)
Jul 19, 2005 28.19 28.66 28.04 28.66 19,814,598 +0.60(+2.15%)
Jul 18, 2005 27.96 28.22 27.86 28.06 20,424,262 -0.12(-0.42%)
Jul 15, 2005 28.57 28.57 28.06 28.17 34,403,884 -0.15(-0.53%)
Jul 14, 2005 29.01 29.21 28.16 28.32 51,949,872 -0.70(-2.40%)
Jul 13, 2005 29.20 29.31 28.91 29.02 18,945,510 -0.17(-0.57%)
Jul 12, 2005 29.07 29.33 28.85 29.19 22,383,694 +0.26(+0.90%)
Jul 11, 2005 28.44 28.95 28.36 28.93 16,039,215 +0.21(+0.74%)
Jul 08, 2005 29.03 29.16 28.49 28.71 24,424,766 -0.19(-0.67%)
Jul 07, 2005 28.16 28.91 28.16 28.91 25,283,064 +0.37(+1.28%)
Jul 06, 2005 29.37 29.37 28.47 28.54 23,640,382 -0.52(-1.79%)
Jul 05, 2005 28.41 29.08 28.34 29.06 26,963,428 +0.84(+2.99%)
Jul 01, 2005 27.80 28.23 27.64 28.22 13,826,804 +0.61(+2.23%)
Jun 30, 2005 27.82 28.13 27.58 27.60 23,701,092 -0.18(-0.65%)
Jun 29, 2005 27.75 27.97 27.54 27.78 20,150,670 -0.02(-0.09%)
Jun 28, 2005 28.22 28.34 27.80 27.81 20,534,248 -0.53(-1.86%)
Jun 27, 2005 28.13 28.42 28.04 28.34 17,869,176 +0.43(+1.54%)
Jun 24, 2005 28.19 28.32 27.87 27.91 14,474,634 -0.17(-0.62%)
Jun 23, 2005 28.08 28.59 28.04 28.08 24,058,904 +0.02(+0.09%)
Jun 22, 2005 27.94 28.24 27.68 28.06 38,227,416 +0.16(+0.58%)
Jun 21, 2005 28.10 28.45 27.88 27.90 26,806,100 -0.60(-2.11%)
Jun 20, 2005 28.57 28.66 28.27 28.50 17,629,562 +0.03(+0.11%)
Jun 17, 2005 28.44 28.51 28.11 28.47 30,962,804 +0.37(+1.30%)
Jun 16, 2005 27.78 28.10 27.69 28.10 15,812,322 +0.39(+1.41%)
Jun 15, 2005 27.32 29.96 27.32 27.71 18,110,884 +0.33(+1.20%)
Jun 14, 2005 27.11 27.43 27.11 27.38 17,009,912 +0.17(+0.62%)
Jun 13, 2005 26.96 27.29 26.88 27.21 17,606,212 +0.11(+0.39%)
Jun 10, 2005 27.09 27.19 26.80 27.11 18,851,308 -0.03(-0.11%)
Jun 09, 2005 26.45 27.16 26.39 27.14 26,523,972 +0.76(+2.90%)
Jun 08, 2005 26.27 26.79 26.17 26.37 26,775,666 +0.07(+0.28%)
Jun 07, 2005 26.58 26.75 26.28 26.30 15,004,588 -0.25(-0.96%)
Jun 06, 2005 26.64 26.64 26.32 26.55 14,116,339 +0.08(+0.30%)
Jun 03, 2005 26.37 26.61 26.30 26.47 14,671,736 +0.15(+0.57%)
Jun 02, 2005 26.32 26.49 26.08 26.32 27,294,830 -0.05(-0.19%)
Jun 01, 2005 26.03 26.56 25.96 26.37 22,410,102 +0.49(+1.90%)
May 31, 2005 26.14 26.14 25.69 25.88 14,425,841 -0.20(-0.76%)
May 27, 2005 25.76 26.09 25.71 26.08 16,169,490 +0.43(+1.67%)
May 26, 2005 25.57 25.72 25.41 25.65 14,428,418 +0.13(+0.51%)
May 25, 2005 25.19 25.65 25.03 25.52 25,129,762 +0.39(+1.53%)
May 24, 2005 25.09 25.22 25.01 25.14 19,782,552 +0.11(+0.42%)
May 23, 2005 24.78 25.13 24.70 25.03 18,174,170 +0.41(+1.66%)
May 20, 2005 24.68 24.96 24.62 24.62 20,638,596 -0.19(-0.75%)
May 19, 2005 24.49 24.83 24.28 24.81 25,417,526 +0.44(+1.81%)
May 18, 2005 24.65 24.83 24.22 24.37 44,971,252 -0.05(-0.20%)
May 17, 2005 24.01 24.46 23.94 24.42 29,864,570 +0.43(+1.79%)
May 16, 2005 23.96 24.03 23.56 23.99 38,839,660 -0.11(-0.44%)
May 13, 2005 24.65 24.65 23.97 24.09 35,590,204 -0.37(-1.52%)
May 12, 2005 25.37 25.49 24.44 24.47 37,666,704 -1.12(-4.37%)
May 11, 2005 25.25 25.61 25.15 25.59 17,567,082 +0.16(+0.61%)
May 10, 2005 25.89 25.89 25.36 25.43 26,308,190 -0.43(-1.68%)
May 09, 2005 25.65 25.88 25.56 25.86 14,921,174 +0.34(+1.34%)
May 06, 2005 25.71 25.94 25.49 25.52 14,478,337 -0.07(-0.29%)
May 05, 2005 25.55 25.74 25.31 25.60 21,519,920 +0.27(+1.08%)
May 04, 2005 25.03 25.35 24.44 25.32 30,570,372 +0.29(+1.17%)
May 03, 2005 25.59 25.59 24.94 25.03 19,750,508 -0.60(-2.35%)
May 02, 2005 25.14 25.67 24.95 25.63 36,801,804 +0.45(+1.80%)
Apr 29, 2005 25.09 25.32 24.85 25.18 24,045,054 +0.32(+1.30%)
Apr 28, 2005 25.18 25.27 24.82 24.86 38,560,108 -0.51(-2.01%)
Apr 27, 2005 26.03 26.08 25.35 25.37 48,227,468 -0.67(-2.58%)
Apr 26, 2005 26.39 26.58 26.04 26.04 22,649,074 -0.43(-1.64%)
Apr 25, 2005 26.33 26.63 26.27 26.47 20,869,032 +0.37(+1.40%)
Apr 22, 2005 26.14 26.39 25.50 26.11 18,444,864 +0.06(+0.21%)
Apr 21, 2005 25.25 26.05 25.18 26.05 23,993,686 +0.87(+3.45%)
Apr 20, 2005 25.88 25.96 25.18 25.18 34,403,564 -0.53(-2.05%)
Apr 19, 2005 25.44 25.86 25.31 25.71 32,425,776 +0.59(+2.35%)
Apr 18, 2005 24.65 25.17 24.47 25.12 50,465,000 +0.45(+1.81%)
Apr 15, 2005 25.49 25.62 24.63 24.67 64,867,492 -0.98(-3.80%)
Apr 14, 2005 25.80 26.09 25.57 25.65 31,460,230 -0.01(-0.05%)
Apr 13, 2005 26.09 26.45 25.65 25.66 29,129,462 -0.65(-2.46%)
Apr 12, 2005 26.63 26.73 26.18 26.31 23,641,348 -0.42(-1.58%)
Apr 11, 2005 26.49 26.78 26.27 26.73 18,724,092 +0.20(+0.75%)
Apr 08, 2005 26.83 27.07 26.52 26.53 18,860,486 -0.49(-1.82%)
Apr 07, 2005 27.32 27.45 26.72 27.02 31,275,850 -0.11(-0.39%)
Apr 06, 2005 26.70 27.25 26.52 27.13 16,827,142 +0.42(+1.58%)
Apr 05, 2005 26.80 27.17 26.52 26.70 14,416,501 -0.34(-1.26%)
Apr 04, 2005 27.39 27.62 26.84 27.04 22,712,198 -0.24(-0.87%)
Apr 01, 2005 26.97 27.32 26.61 27.28 15,438,246 +0.66(+2.47%)
Mar 31, 2005 26.51 26.70 26.33 26.62 20,108,158 +0.53(+2.02%)
Mar 30, 2005 25.77 26.13 25.32 26.09 38,931,444 +0.39(+1.50%)
Mar 29, 2005 26.14 26.47 25.67 25.71 14,812,639 -0.42(-1.62%)
Mar 28, 2005 26.14 26.29 25.90 26.13 17,416,518 +0.03(+0.12%)
Mar 24, 2005 26.27 26.50 25.85 26.10 17,521,026 -0.02(-0.07%)
Mar 23, 2005 26.33 26.45 25.90 26.12 39,191,028 -0.51(-1.91%)
Mar 22, 2005 26.86 27.36 26.59 26.63 15,764,979 -0.32(-1.20%)
Mar 21, 2005 27.14 27.26 26.73 26.95 14,266,903 -0.24(-0.87%)
Mar 18, 2005 27.23 27.23 26.85 27.19 12,988,797 +0.24(+0.90%)
Mar 17, 2005 26.64 26.98 26.64 26.95 18,993,820 +0.46(+1.73%)
Mar 16, 2005 26.39 26.86 26.14 26.49 19,651,150 +0.09(+0.33%)
Mar 15, 2005 26.83 27.12 26.39 26.40 19,844,872 -0.37(-1.39%)
Mar 14, 2005 26.64 26.85 26.16 26.77 16,358,380 +0.19(+0.72%)
Mar 11, 2005 26.27 26.83 26.20 26.58 17,625,698 +0.22(+0.82%)
Mar 10, 2005 26.89 27.04 26.11 26.36 31,950,894 -0.55(-2.03%)
Mar 09, 2005 27.88 28.03 26.86 26.91 25,083,868 -0.76(-2.76%)
Mar 08, 2005 27.60 27.90 27.57 27.67 9,329,196 -0.03(-0.11%)
Mar 07, 2005 27.79 27.92 27.39 27.70 11,597,324 -0.19(-0.69%)
Mar 04, 2005 27.57 28.00 27.40 27.90 9,647,394 +0.35(+1.29%)
Mar 03, 2005 27.20 27.60 27.17 27.54 15,884,625 +0.45(+1.65%)
Mar 02, 2005 26.59 27.14 26.53 27.09 9,848,361 +0.39(+1.47%)
Mar 01, 2005 27.17 27.32 26.67 26.70 12,015,200 -0.53(-1.94%)
Feb 28, 2005 27.63 27.79 26.34 27.23 15,256,925 -0.20(-0.72%)
Feb 25, 2005 26.88 27.57 26.81 27.43 10,997,482 +0.66(+2.46%)
Feb 24, 2005 26.36 26.80 26.24 26.77 8,128,223 +0.52(+1.96%)
Feb 23, 2005 25.90 26.30 25.90 26.26 5,241,090 +0.33(+1.27%)
Feb 22, 2005 26.39 26.56 25.91 25.93 10,623,728 -0.19(-0.71%)
Feb 18, 2005 25.60 26.24 25.59 26.11 10,547,399 +0.57(+2.21%)
Feb 17, 2005 25.96 26.08 25.50 25.55 8,357,693 -0.35(-1.34%)
Feb 16, 2005 25.26 25.93 25.21 25.90 8,743,686 +0.71(+2.81%)
Feb 15, 2005 25.24 25.26 25.00 25.19 4,379,411 +0.06(+0.22%)
Feb 14, 2005 25.13 25.23 25.08 25.13 4,633,036 +0.03(+0.12%)
Feb 11, 2005 24.86 25.23 24.81 25.10 6,836,107 +0.22(+0.87%)
Feb 10, 2005 24.48 24.91 24.37 24.88 9,185,556 +0.66(+2.74%)
Feb 09, 2005 24.28 24.45 24.03 24.22 9,522,112 -0.04(-0.18%)
Feb 08, 2005 23.98 24.31 23.95 24.26 3,555,735 +0.17(+0.72%)
Feb 07, 2005 24.31 24.34 23.91 24.09 5,916,456 -0.16(-0.67%)
Feb 04, 2005 24.22 24.29 24.09 24.25 7,114,047 +0.09(+0.36%)
Feb 03, 2005 23.91 24.18 23.83 24.16 5,532,557 +0.12(+0.49%)
Feb 02, 2005 23.82 24.06 23.73 24.05 4,996,161 +0.33(+1.39%)
Feb 01, 2005 23.45 23.72 23.42 23.72 6,707,926 +0.40(+1.70%)
Jan 31, 2005 22.98 23.41 22.88 23.32 9,067,198 +0.28(+1.21%)
Jan 28, 2005 23.19 23.19 22.96 23.04 8,052,055 -0.29(-1.22%)
Jan 27, 2005 23.07 23.42 23.04 23.32 4,770,234 +0.20(+0.89%)
Jan 26, 2005 22.93 23.16 22.86 23.12 5,713,718 +0.22(+0.98%)
Jan 25, 2005 22.95 23.01 22.73 22.90 3,427,554 +0.09(+0.41%)
Jan 24, 2005 22.85 22.99 22.78 22.80 6,211,788 +0.20(+0.88%)
Jan 21, 2005 22.70 22.88 22.60 22.60 7,007,766 +0.05(+0.22%)
Jan 20, 2005 22.73 22.73 22.39 22.55 6,351,402 -0.23(-1.01%)
Jan 19, 2005 22.76 22.95 22.76 22.78 4,310,812 -0.08(-0.35%)
Jan 18, 2005 22.79 22.92 22.72 22.87 7,098,266 +0.22(+0.99%)
Jan 14, 2005 22.51 22.65 22.39 22.64 2,650,577 +0.20(+0.89%)
Jan 13, 2005 22.45 22.62 22.32 22.44 5,796,810 +0.15(+0.67%)
Jan 12, 2005 21.98 22.29 21.87 22.29 5,674,748 +0.39(+1.76%)
Jan 11, 2005 21.87 21.98 21.73 21.91 2,653,637 +0.03(+0.14%)
Jan 10, 2005 21.95 22.11 21.80 21.88 7,249,313 +0.16(+0.74%)
Jan 07, 2005 21.98 21.98 21.52 21.72 7,605,354 -0.17(-0.79%)
Jan 06, 2005 21.46 22.05 21.45 21.89 8,097,949 +0.37(+1.73%)
Jan 05, 2005 21.61 21.77 21.46 21.52 6,399,389 -0.09(-0.43%)
Jan 04, 2005 21.86 21.95 21.60 21.61 10,200,537 -0.11(-0.51%)
Jan 03, 2005 22.42 22.48 21.72 21.72 6,411,628 -0.83(-3.69%)
Dec 31, 2004 22.47 22.64 22.43 22.55 1,018,040 +0.06(+0.25%)
Dec 30, 2004 22.57 22.58 22.47 22.50 1,860,718 -0.10(-0.44%)
Dec 29, 2004 22.48 22.61 22.26 22.60 3,392,610 +0.17(+0.75%)
Dec 28, 2004 22.29 22.50 22.29 22.43 3,534,318 +0.16(+0.70%)
Dec 27, 2004 22.65 22.67 22.27 22.28 7,194,885 -0.40(-1.75%)
Dec 23, 2004 22.60 22.70 22.54 22.67 3,430,936 +0.13(+0.58%)
Dec 22, 2004 22.85 22.93 22.33 22.54 6,424,832 -0.31(-1.36%)
Dec 21, 2004 22.59 22.87 22.59 22.85 4,689,719 +0.19(+0.85%)
Dec 20, 2004 22.50 22.69 22.43 22.66 3,135,765 +0.27(+1.22%)
Dec 17, 2004 22.39 22.49 22.31 22.39 5,060,574 -0.09(-0.39%)
Dec 16, 2004 22.70 22.71 22.37 22.47 4,313,871 -0.23(-1.01%)
Dec 15, 2004 22.59 22.76 22.42 22.70 8,547,388 +0.17(+0.74%)
Dec 14, 2004 22.45 22.58 22.36 22.54 3,885,527 +0.07(+0.30%)
Dec 13, 2004 22.11 22.47 22.11 22.47 4,898,737 +0.39(+1.77%)
Dec 10, 2004 22.25 22.36 22.01 22.08 4,503,888 -0.16(-0.70%)
Dec 09, 2004 22.11 22.23 21.93 22.23 5,243,184 +0.19(+0.85%)
Dec 08, 2004 21.73 22.10 21.59 22.05 7,369,443 +0.15(+0.68%)
Dec 07, 2004 22.39 22.56 21.90 21.90 5,541,253 -0.47(-2.08%)
Dec 06, 2004 22.72 22.72 22.19 22.36 2,411,768 +0.01(+0.06%)
Dec 03, 2004 22.06 22.40 22.06 22.35 6,409,212 +0.22(+0.98%)
Dec 02, 2004 22.54 22.60 21.96 22.13 10,305,691 -0.60(-2.65%)
Dec 01, 2004 23.23 23.30 22.69 22.73 11,551,430 -0.56(-2.40%)
Nov 30, 2004 23.26 23.36 23.23 23.29 5,619,675 +0.03(+0.13%)
Nov 29, 2004 23.50 23.50 23.01 23.26 4,350,908 -0.12(-0.53%)
Nov 26, 2004 23.36 23.54 23.35 23.39 1,662,005 +0.10(+0.43%)
Nov 24, 2004 23.16 23.29 22.91 23.29 5,715,328 +0.19(+0.83%)
Nov 23, 2004 22.98 23.22 22.96 23.09 2,972,479 +0.14(+0.62%)
Nov 22, 2004 22.62 22.98 22.59 22.95 5,990,048 +0.36(+1.59%)
Nov 19, 2004 22.45 22.67 22.34 22.59 6,338,842 +0.27(+1.20%)
Nov 18, 2004 22.23 22.36 22.13 22.32 3,534,962 +0.17(+0.78%)
Nov 17, 2004 21.85 22.18 21.85 22.15 6,394,559 +0.34(+1.57%)
Nov 16, 2004 21.86 22.00 21.81 21.81 3,932,227 +0.00(+0.00%)
Nov 15, 2004 22.20 22.20 21.68 21.81 6,621,452 -0.48(-2.17%)
Nov 12, 2004 21.80 22.32 21.73 22.29 4,636,739 +0.46(+2.10%)
Nov 11, 2004 21.81 21.93 21.75 21.83 4,876,837 -0.04(-0.20%)
Nov 10, 2004 21.77 21.92 21.48 21.88 8,178,304 +0.25(+1.18%)
Nov 09, 2004 21.67 21.82 21.59 21.62 9,619,375 -0.20(-0.91%)
Nov 08, 2004 22.18 22.18 21.77 21.82 5,689,724 -0.37(-1.65%)
Nov 05, 2004 22.17 22.30 22.06 22.19 9,867,846 +0.13(+0.59%)
Nov 04, 2004 21.85 22.11 21.85 22.06 5,797,454 +0.26(+1.20%)
Nov 03, 2004 21.80 21.89 21.49 21.80 5,587,469 +0.43(+2.01%)
Nov 02, 2004 21.61 21.69 21.31 21.37 11,149,173 -0.32(-1.49%)
Nov 01, 2004 21.95 22.06 21.55 21.69 6,434,655 -0.13(-0.60%)
Oct 29, 2004 21.39 21.83 21.39 21.82 7,299,394 +0.30(+1.38%)
Oct 28, 2004 21.82 21.91 21.39 21.52 12,395,879 -0.39(-1.76%)
Oct 27, 2004 22.32 22.44 21.75 21.91 8,536,921 -0.39(-1.73%)
Oct 26, 2004 21.98 22.31 21.98 22.29 2,942,688 +0.24(+1.10%)
Oct 25, 2004 22.08 22.16 21.90 22.05 4,143,339 +0.02(+0.08%)
Oct 22, 2004 22.13 22.30 22.01 22.03 2,302,588 -0.04(-0.20%)
Oct 21, 2004 22.02 22.21 21.39 22.08 3,975,222 +0.12(+0.57%)
Oct 20, 2004 21.55 21.97 21.52 21.95 3,986,333 +0.47(+2.20%)
Oct 19, 2004 21.52 21.62 21.37 21.48 2,746,069 -0.06(-0.29%)
Oct 18, 2004 21.83 21.92 21.54 21.54 2,723,041 -0.29(-1.34%)
Oct 15, 2004 21.94 21.95 21.72 21.83 2,846,230 +0.09(+0.43%)
Oct 14, 2004 21.70 21.93 21.65 21.74 7,724,195 +0.17(+0.81%)
Oct 13, 2004 21.95 21.95 21.33 21.57 11,486,051 -0.46(-2.09%)
Oct 12, 2004 22.26 22.39 22.02 22.03 4,906,145 -0.25(-1.14%)
Oct 11, 2004 22.59 22.59 22.16 22.28 3,898,732 -0.19(-0.86%)
Oct 08, 2004 22.57 22.62 22.32 22.47 3,617,410 +0.02(+0.11%)
Oct 07, 2004 22.73 22.87 22.37 22.45 5,926,923 -0.17(-0.77%)
Oct 06, 2004 22.23 22.62 22.23 22.62 4,841,571 +0.41(+1.84%)
Oct 05, 2004 22.15 22.28 22.08 22.21 4,568,140 +0.24(+1.07%)
Oct 04, 2004 22.01 22.06 21.89 21.98 3,609,520 -0.02(-0.11%)
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.