Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Select Sector SPDR (NY: XLE )

95.74 -0.89 (-0.92%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 83.53 83.88 82.69 83.70 19,197,474 +0.28(+0.33%)
Oct 30, 2023 83.45 84.05 82.62 83.43 23,169,040 +0.28(+0.33%)
Oct 27, 2023 85.11 85.43 82.87 83.15 27,382,686 -2.04(-2.40%)
Oct 26, 2023 85.08 85.59 84.35 85.20 22,781,520 -0.67(-0.78%)
Oct 25, 2023 86.08 86.52 85.43 85.86 21,072,710 -0.16(-0.18%)
Oct 24, 2023 87.47 87.53 85.99 86.02 22,528,084 -1.23(-1.41%)
Oct 23, 2023 88.17 88.18 86.85 87.25 26,403,628 -1.43(-1.62%)
Oct 20, 2023 90.04 90.37 88.38 88.68 23,697,110 -1.51(-1.68%)
Oct 19, 2023 90.04 90.94 89.19 90.20 32,208,914 -0.16(-0.17%)
Oct 18, 2023 89.90 90.73 89.70 90.35 24,228,192 +0.82(+0.91%)
Oct 17, 2023 88.42 89.81 88.29 89.54 20,568,852 +0.92(+1.04%)
Oct 16, 2023 88.60 88.88 87.77 88.62 19,522,946 +0.59(+0.67%)
Oct 13, 2023 87.53 88.45 87.16 88.03 24,697,230 +1.90(+2.20%)
Oct 12, 2023 86.95 87.02 85.73 86.13 20,358,434 +0.10(+0.11%)
Oct 11, 2023 86.26 86.35 85.04 86.03 23,990,498 -1.12(-1.29%)
Oct 10, 2023 87.12 87.73 86.63 87.15 21,217,004 +0.11(+0.12%)
Oct 09, 2023 86.49 87.41 85.88 87.04 31,289,652 +2.81(+3.34%)
Oct 06, 2023 83.73 85.00 82.79 84.23 26,197,852 +0.50(+0.60%)
Oct 05, 2023 83.04 84.47 83.04 83.73 23,923,206 -0.52(-0.62%)
Oct 04, 2023 85.69 85.84 83.43 84.25 30,311,246 -2.73(-3.14%)
Oct 03, 2023 86.84 87.15 86.13 86.98 21,100,342 -0.06(-0.07%)
Oct 02, 2023 88.69 88.93 86.44 87.04 25,748,652 -1.77(-1.99%)
Sep 29, 2023 90.50 90.86 88.47 88.81 24,614,240 -1.83(-2.02%)
Sep 28, 2023 90.15 91.17 89.94 90.64 24,659,912 +0.10(+0.11%)
Sep 27, 2023 89.44 90.80 89.04 90.54 23,567,272 +2.20(+2.49%)
Sep 26, 2023 88.09 88.87 87.95 88.34 17,025,294 -0.51(-0.58%)
Sep 25, 2023 87.52 88.95 87.72 88.85 17,844,888 +1.10(+1.25%)
Sep 22, 2023 88.26 88.85 87.67 87.75 21,417,750 +0.15(+0.17%)
Sep 21, 2023 89.43 89.64 87.46 87.60 22,079,628 -1.22(-1.37%)
Sep 20, 2023 89.22 90.23 88.76 88.82 18,553,544 -0.84(-0.93%)
Sep 19, 2023 91.18 91.31 89.13 89.66 18,456,450 -0.84(-0.93%)
Sep 18, 2023 90.67 90.93 89.84 90.50 17,172,244 +0.76(+0.85%)
Sep 15, 2023 90.22 91.11 89.74 89.74 25,433,290 -1.32(-1.45%)
Sep 14, 2023 90.94 91.38 90.67 91.06 19,017,810 +1.05(+1.17%)
Sep 13, 2023 90.78 90.96 89.54 90.01 18,614,964 -0.68(-0.75%)
Sep 12, 2023 89.56 90.79 89.39 90.69 27,634,174 +2.09(+2.36%)
Sep 11, 2023 90.43 90.71 88.24 88.60 22,601,018 -1.18(-1.31%)
Sep 08, 2023 89.34 90.42 89.29 89.78 17,814,992 +0.86(+0.97%)
Sep 07, 2023 89.19 89.64 88.77 88.92 15,752,445 -0.09(-0.10%)
Sep 06, 2023 88.80 89.49 88.36 89.01 20,667,480 +0.04(+0.04%)
Sep 05, 2023 89.00 89.88 88.91 88.97 24,982,414 +0.47(+0.53%)
Sep 01, 2023 87.68 88.60 87.66 88.50 18,334,492 +1.78(+2.05%)
Aug 31, 2023 86.99 87.14 86.10 86.73 15,181,558 +0.06(+0.07%)
Aug 30, 2023 86.63 86.83 86.29 86.67 14,293,443 +0.43(+0.50%)
Aug 29, 2023 86.32 86.33 85.38 86.24 13,846,796 +0.23(+0.27%)
Aug 28, 2023 85.66 86.65 85.51 86.01 13,181,442 +0.58(+0.67%)
Aug 25, 2023 85.12 85.86 84.38 85.43 19,499,022 +0.82(+0.97%)
Aug 24, 2023 84.43 85.51 84.37 84.61 17,148,700 -0.59(-0.69%)
Aug 23, 2023 84.48 85.27 83.75 85.20 19,888,654 -0.21(-0.25%)
Aug 22, 2023 86.18 86.48 85.36 85.41 13,193,382 -0.66(-0.77%)
Aug 21, 2023 86.97 87.32 85.48 86.07 15,628,960 -0.55(-0.63%)
Aug 18, 2023 85.28 86.73 85.00 86.62 18,099,776 +0.85(+0.99%)
Aug 17, 2023 85.95 86.94 85.65 85.77 20,740,138 +1.01(+1.20%)
Aug 16, 2023 85.59 86.51 84.70 84.76 19,476,458 -0.74(-0.87%)
Aug 15, 2023 86.71 86.81 85.34 85.50 23,058,612 -1.81(-2.08%)
Aug 14, 2023 87.44 87.67 86.73 87.31 15,466,473 -0.37(-0.42%)
Aug 11, 2023 86.32 87.78 86.30 87.68 23,934,566 +1.33(+1.54%)
Aug 10, 2023 86.49 87.48 85.77 86.36 20,107,780 -0.01(-0.01%)
Aug 09, 2023 86.12 87.16 85.59 86.37 26,764,456 +1.07(+1.26%)
Aug 08, 2023 83.50 85.33 82.87 85.29 19,085,342 +0.42(+0.49%)
Aug 07, 2023 85.26 85.43 84.63 84.88 14,257,379 +0.10(+0.12%)
Aug 04, 2023 85.27 86.06 84.69 84.78 22,150,110 +0.12(+0.14%)
Aug 03, 2023 84.04 85.42 83.58 84.66 21,342,848 +0.85(+1.01%)
Aug 02, 2023 84.35 84.78 83.10 83.81 23,541,352 -1.11(-1.31%)
Aug 01, 2023 84.98 85.17 84.01 84.92 18,353,392 -0.40(-0.47%)
Jul 31, 2023 84.47 85.57 84.22 85.32 18,572,898 +1.59(+1.90%)
Jul 28, 2023 83.42 83.75 82.53 83.73 17,795,928 +0.25(+0.30%)
Jul 27, 2023 84.48 84.82 83.25 83.48 18,216,446 -0.54(-0.64%)
Jul 26, 2023 83.30 84.35 83.18 84.02 16,806,948 +0.03(+0.03%)
Jul 25, 2023 83.51 84.48 83.00 83.99 17,196,238 +0.44(+0.53%)
Jul 24, 2023 82.64 84.15 82.61 83.55 22,822,770 +1.33(+1.61%)
Jul 21, 2023 81.80 82.26 81.28 82.22 16,162,914 +0.72(+0.89%)
Jul 20, 2023 81.22 81.67 80.82 81.50 18,167,786 +0.95(+1.17%)
Jul 19, 2023 80.09 81.10 79.91 80.55 19,233,794 +0.47(+0.58%)
Jul 18, 2023 79.10 80.91 78.97 80.09 22,152,488 +0.80(+1.01%)
Jul 17, 2023 79.16 79.63 78.93 79.29 16,638,470 -0.16(-0.20%)
Jul 14, 2023 81.07 81.15 79.25 79.44 22,806,274 -2.16(-2.64%)
Jul 13, 2023 81.91 82.41 80.84 81.60 27,262,928 -0.31(-0.38%)
Jul 12, 2023 81.82 82.37 81.40 81.91 22,080,626 +0.75(+0.93%)
Jul 11, 2023 79.77 81.29 79.62 81.16 20,308,860 +1.75(+2.20%)
Jul 10, 2023 78.59 79.57 78.54 79.41 15,851,078 +0.61(+0.78%)
Jul 07, 2023 76.76 79.53 76.70 78.80 25,076,152 +1.66(+2.15%)
Jul 06, 2023 78.06 78.60 76.55 77.14 21,513,804 -1.78(-2.25%)
Jul 05, 2023 79.69 79.70 78.47 78.92 16,690,280 -0.44(-0.55%)
Jul 03, 2023 79.36 79.95 79.06 79.35 10,016,803 +0.19(+0.23%)
Jun 30, 2023 79.20 79.57 78.61 79.17 18,439,806 +0.51(+0.64%)
Jun 29, 2023 78.06 78.66 77.64 78.66 14,575,153 +0.90(+1.15%)
Jun 28, 2023 76.91 77.86 76.22 77.76 16,865,398 +0.78(+1.01%)
Jun 27, 2023 76.73 77.32 76.28 76.98 14,551,175 +0.18(+0.23%)
Jun 26, 2023 75.59 77.24 75.41 76.81 17,304,918 +1.36(+1.80%)
Jun 23, 2023 75.18 75.65 74.83 75.45 17,893,636 -0.55(-0.72%)
Jun 22, 2023 76.33 76.42 75.72 76.00 17,203,176 -1.03(-1.34%)
Jun 21, 2023 76.12 77.68 76.00 77.03 17,670,268 +0.60(+0.79%)
Jun 20, 2023 77.66 77.74 75.85 76.43 21,943,676 -1.75(-2.24%)
Jun 16, 2023 78.58 78.81 77.95 78.18 24,937,934 -0.12(-0.15%)
Jun 15, 2023 77.58 78.88 77.56 78.29 24,180,684 +0.85(+1.10%)
Jun 14, 2023 79.02 79.37 76.86 77.44 24,617,502 -0.80(-1.03%)
Jun 13, 2023 78.74 79.78 78.21 78.25 20,754,658 +0.37(+0.47%)
Jun 12, 2023 77.45 78.66 77.35 77.88 18,818,228 -0.75(-0.96%)
Jun 09, 2023 79.03 79.42 78.42 78.63 19,852,414 -0.44(-0.55%)
Jun 08, 2023 79.51 79.78 77.75 79.07 23,871,560 -0.34(-0.43%)
Jun 07, 2023 77.73 79.50 77.69 79.41 31,364,978 +2.05(+2.65%)
Jun 06, 2023 75.72 77.42 75.65 77.36 17,969,988 +0.62(+0.81%)
Jun 05, 2023 77.94 78.43 76.60 76.74 22,493,256 -0.51(-0.66%)
Jun 02, 2023 76.37 77.62 75.85 77.25 28,587,416 +2.28(+3.04%)
Jun 01, 2023 74.22 75.81 73.72 74.97 26,695,790 +0.92(+1.24%)
May 31, 2023 74.20 74.77 73.80 74.05 23,164,062 -1.32(-1.76%)
May 30, 2023 74.83 75.46 74.54 75.37 20,850,248 -0.78(-1.03%)
May 26, 2023 76.92 77.13 75.76 76.16 14,886,547 -0.30(-0.39%)
May 25, 2023 76.72 76.88 75.74 76.46 19,780,906 -1.38(-1.78%)
May 24, 2023 78.11 78.44 77.18 77.84 17,309,782 +0.34(+0.44%)
May 23, 2023 77.41 78.38 77.21 77.50 22,133,254 +0.82(+1.07%)
May 22, 2023 76.71 77.46 76.56 76.68 13,931,249 -0.32(-0.41%)
May 19, 2023 77.11 77.60 76.56 77.00 18,680,584 +0.59(+0.77%)
May 18, 2023 75.40 76.50 74.93 76.41 17,143,176 +0.55(+0.73%)
May 17, 2023 75.19 76.26 74.64 75.86 23,888,698 +1.43(+1.92%)
May 16, 2023 75.95 76.27 74.32 74.43 23,021,454 -1.88(-2.46%)
May 15, 2023 76.20 76.74 75.61 76.30 16,826,788 +0.39(+0.51%)
May 12, 2023 76.18 76.69 75.37 75.92 19,606,844 +0.12(+0.15%)
May 11, 2023 75.64 76.20 75.22 75.80 19,738,438 -0.92(-1.20%)
May 10, 2023 77.99 78.09 76.14 76.72 18,699,492 -0.88(-1.13%)
May 09, 2023 76.96 78.33 76.79 77.60 21,831,488 +0.03(+0.04%)
May 08, 2023 78.70 79.04 77.56 77.57 16,914,490 +0.00(+0.00%)
May 05, 2023 77.61 78.17 77.14 77.57 20,206,758 +2.05(+2.71%)
May 04, 2023 76.40 77.17 75.29 75.52 27,374,804 -0.85(-1.11%)
May 03, 2023 76.84 77.74 76.34 76.37 30,698,320 -1.47(-1.89%)
May 02, 2023 80.40 80.53 77.10 77.84 34,978,308 -3.54(-4.35%)
May 01, 2023 81.27 82.26 80.95 81.38 14,388,074 -0.93(-1.13%)
Apr 28, 2023 80.76 82.75 80.48 82.31 19,770,090 +1.26(+1.55%)
Apr 27, 2023 80.71 81.25 79.95 81.05 17,638,536 +0.29(+0.36%)
Apr 26, 2023 81.27 82.03 80.27 80.76 20,719,244 -1.09(-1.33%)
Apr 25, 2023 82.61 82.75 81.37 81.85 15,858,420 -1.57(-1.88%)
Apr 24, 2023 81.90 83.81 81.87 83.42 13,063,634 +1.26(+1.53%)
Apr 21, 2023 82.94 82.98 81.79 82.16 17,552,974 -0.48(-0.58%)
Apr 20, 2023 82.22 82.66 81.64 82.65 15,936,248 -0.73(-0.88%)
Apr 19, 2023 82.92 83.45 82.46 83.38 17,707,366 -0.29(-0.35%)
Apr 18, 2023 83.15 83.88 82.73 83.67 12,665,820 +0.33(+0.39%)
Apr 17, 2023 84.06 84.40 83.05 83.34 12,288,414 -1.00(-1.18%)
Apr 14, 2023 84.30 84.83 83.84 84.34 12,184,132 +0.15(+0.18%)
Apr 13, 2023 83.53 84.40 83.33 84.18 16,229,236 +0.52(+0.62%)
Apr 12, 2023 84.18 84.36 83.41 83.66 17,237,918 +0.06(+0.07%)
Apr 11, 2023 83.28 84.12 82.81 83.60 13,225,666 +0.78(+0.95%)
Apr 10, 2023 82.47 83.77 82.47 82.82 13,950,790 +0.66(+0.80%)
Apr 06, 2023 83.30 83.39 81.99 82.16 17,261,740 -1.27(-1.52%)
Apr 05, 2023 82.39 83.43 81.71 83.43 20,969,714 +1.24(+1.51%)
Apr 04, 2023 83.96 84.07 81.46 82.19 25,525,488 -1.52(-1.81%)
Apr 03, 2023 83.46 84.25 83.02 83.71 32,292,726 +3.63(+4.53%)
Mar 31, 2023 79.74 80.21 79.44 80.08 16,701,177 +0.55(+0.69%)
Mar 30, 2023 79.84 79.96 79.07 79.53 14,199,129 +0.35(+0.44%)
Mar 29, 2023 78.87 79.27 78.36 79.18 18,721,696 +1.08(+1.39%)
Mar 28, 2023 76.48 78.44 76.45 78.10 16,940,900 +1.19(+1.55%)
Mar 27, 2023 76.10 77.35 75.49 76.91 20,799,156 +1.60(+2.13%)
Mar 24, 2023 73.53 75.60 73.29 75.31 21,357,890 +0.29(+0.39%)
Mar 23, 2023 76.49 77.15 74.29 75.02 25,591,156 -1.05(-1.39%)
Mar 22, 2023 77.77 78.13 76.01 76.07 25,444,966 -1.65(-2.13%)
Mar 21, 2023 76.67 77.96 76.44 77.72 30,877,440 +2.60(+3.46%)
Mar 20, 2023 73.58 75.61 73.58 75.12 27,038,716 +1.47(+2.00%)
Mar 17, 2023 74.39 75.01 73.05 73.65 35,282,320 -1.18(-1.57%)
Mar 16, 2023 72.40 75.02 72.10 74.83 47,861,720 +0.80(+1.09%)
Mar 15, 2023 75.35 75.93 72.95 74.02 60,266,956 -4.20(-5.37%)
Mar 14, 2023 77.45 79.96 76.84 78.22 31,900,360 +0.77(+0.99%)
Mar 13, 2023 77.05 78.84 75.70 77.46 43,538,808 -1.61(-2.03%)
Mar 10, 2023 80.09 81.22 78.61 79.06 29,589,266 -1.02(-1.28%)
Mar 09, 2023 81.71 82.85 80.06 80.09 19,802,620 -1.15(-1.41%)
Mar 08, 2023 81.71 82.76 80.45 81.24 20,609,318 -0.84(-1.03%)
Mar 07, 2023 83.04 83.25 81.86 82.08 19,448,940 -1.45(-1.74%)
Mar 06, 2023 83.04 83.67 82.70 83.53 17,710,222 +0.04(+0.05%)
Mar 03, 2023 81.39 83.91 81.33 83.49 26,480,340 +1.12(+1.36%)
Mar 02, 2023 81.51 82.68 81.26 82.38 17,138,882 +0.72(+0.88%)
Mar 01, 2023 80.15 82.07 79.85 81.66 19,382,412 +1.58(+1.97%)
Feb 28, 2023 82.07 82.10 80.01 80.08 19,855,980 -1.17(-1.44%)
Feb 27, 2023 81.17 81.60 80.58 81.25 16,023,591 +0.24(+0.30%)
Feb 24, 2023 79.92 81.12 79.46 81.01 19,593,950 -0.11(-0.13%)
Feb 23, 2023 81.11 81.58 80.08 81.11 18,297,786 +1.21(+1.51%)
Feb 22, 2023 80.22 80.98 79.22 79.91 21,039,786 -0.54(-0.67%)
Feb 21, 2023 80.49 81.37 80.29 80.44 17,565,434 -0.40(-0.50%)
Feb 17, 2023 82.53 82.59 80.49 80.84 23,347,896 -2.99(-3.56%)
Feb 16, 2023 84.20 84.92 83.74 83.83 13,221,113 -0.83(-0.98%)
Feb 15, 2023 85.16 85.34 83.58 84.66 16,690,186 -1.46(-1.70%)
Feb 14, 2023 85.42 86.75 85.18 86.13 14,112,541 +0.03(+0.03%)
Feb 13, 2023 85.88 86.43 84.99 86.10 12,922,630 -0.22(-0.25%)
Feb 10, 2023 84.44 86.49 84.37 86.32 20,903,730 +3.25(+3.92%)
Feb 09, 2023 83.79 84.05 83.00 83.06 16,797,866 -0.72(-0.86%)
Feb 08, 2023 84.47 84.90 83.30 83.78 14,087,528 -0.76(-0.89%)
Feb 07, 2023 82.39 84.66 81.96 84.54 21,429,194 +2.66(+3.25%)
Feb 06, 2023 82.33 82.95 80.87 81.88 16,713,329 -0.37(-0.45%)
Feb 03, 2023 82.78 84.12 82.16 82.25 23,752,438 -0.18(-0.22%)
Feb 02, 2023 84.03 84.19 81.52 82.43 26,013,350 -1.92(-2.28%)
Feb 01, 2023 85.65 86.00 83.25 84.36 24,777,294 -1.69(-1.97%)
Jan 31, 2023 85.01 86.18 84.14 86.05 14,550,646 +0.76(+0.89%)
Jan 30, 2023 86.66 86.79 85.17 85.29 14,381,689 -2.00(-2.29%)
Jan 27, 2023 88.61 89.05 87.15 87.29 18,206,210 -1.80(-2.02%)
Jan 26, 2023 87.76 89.13 86.69 89.09 19,229,934 +2.73(+3.16%)
Jan 25, 2023 85.93 86.36 84.57 86.36 14,086,169 +0.01(+0.01%)
Jan 24, 2023 86.40 86.56 84.64 86.36 16,078,084 -0.33(-0.39%)
Jan 23, 2023 87.21 87.64 86.41 86.69 15,297,326 +0.11(+0.13%)
Jan 20, 2023 85.91 86.87 85.03 86.58 14,924,065 +0.85(+0.99%)
Jan 19, 2023 84.18 86.07 84.00 85.72 17,916,404 +1.05(+1.24%)
Jan 18, 2023 86.65 87.62 84.59 84.67 19,892,862 -1.58(-1.83%)
Jan 17, 2023 86.27 87.15 85.90 86.25 17,727,412 +0.18(+0.21%)
Jan 13, 2023 85.88 86.27 84.97 86.07 16,621,431 +0.12(+0.14%)
Jan 12, 2023 84.84 86.50 84.68 85.94 19,182,178 +1.61(+1.91%)
Jan 11, 2023 84.81 85.03 83.42 84.34 17,187,260 +0.26(+0.31%)
Jan 10, 2023 84.03 84.25 82.76 84.08 16,499,535 +0.59(+0.71%)
Jan 09, 2023 85.04 85.18 83.21 83.48 24,032,230 -0.30(-0.35%)
Jan 06, 2023 83.28 84.81 83.07 83.78 23,213,236 +1.56(+1.90%)
Jan 05, 2023 80.61 82.67 80.38 82.22 20,228,990 +1.47(+1.82%)
Jan 04, 2023 79.56 81.22 79.26 80.75 24,013,502 -0.01(-0.01%)
Jan 03, 2023 83.17 83.59 79.75 80.76 27,733,292 -2.94(-3.51%)
Dec 30, 2022 82.73 83.86 82.72 83.70 11,841,937 +0.53(+0.63%)
Dec 29, 2022 81.96 83.54 81.93 83.17 14,055,621 +0.86(+1.05%)
Dec 28, 2022 84.08 84.08 82.05 82.31 16,633,417 -1.88(-2.24%)
Dec 27, 2022 83.67 84.55 83.36 84.19 17,095,834 +0.89(+1.07%)
Dec 23, 2022 81.80 83.32 81.38 83.30 15,483,101 +2.57(+3.19%)
Dec 22, 2022 82.72 82.77 79.11 80.73 19,513,574 -1.90(-2.30%)
Dec 21, 2022 82.75 83.01 81.53 82.63 17,790,366 +1.54(+1.90%)
Dec 20, 2022 80.14 81.61 79.83 81.09 14,938,345 +1.21(+1.51%)
Dec 19, 2022 80.74 81.00 79.30 79.89 19,238,178 -0.01(-0.01%)
Dec 16, 2022 79.37 80.28 78.81 79.90 31,202,514 -0.99(-1.23%)
Dec 15, 2022 80.67 81.08 79.52 80.89 21,331,868 -0.49(-0.61%)
Dec 14, 2022 82.44 82.74 80.65 81.38 27,805,504 -0.50(-0.61%)
Dec 13, 2022 81.92 82.57 81.24 81.89 28,819,822 +1.52(+1.90%)
Dec 12, 2022 78.75 80.55 78.44 80.36 22,272,474 +2.06(+2.62%)
Dec 09, 2022 80.00 80.88 78.28 78.31 25,392,280 -1.95(-2.43%)
Dec 08, 2022 82.43 82.61 79.81 80.26 27,031,362 -0.36(-0.45%)
Dec 07, 2022 80.79 81.85 79.91 80.62 25,806,840 -0.19(-0.23%)
Dec 06, 2022 82.47 83.47 80.25 80.81 34,271,616 -2.19(-2.64%)
Dec 05, 2022 86.38 86.72 82.28 82.99 27,296,372 -2.54(-2.97%)
Dec 02, 2022 85.45 86.54 85.03 85.53 19,411,936 -0.51(-0.59%)
Dec 01, 2022 86.93 87.37 85.75 86.04 20,519,258 -0.28(-0.33%)
Nov 30, 2022 86.86 87.03 84.97 86.33 23,236,854 +0.43(+0.50%)
Nov 29, 2022 85.56 86.40 85.25 85.90 20,067,178 +1.28(+1.51%)
Nov 28, 2022 84.88 85.95 84.34 84.62 30,864,086 -2.39(-2.74%)
Nov 25, 2022 87.39 88.00 86.86 87.01 8,015,367 -0.32(-0.37%)
Nov 23, 2022 86.69 87.89 86.37 87.33 21,749,270 -0.96(-1.08%)
Nov 22, 2022 86.68 88.49 86.28 88.29 28,362,150 +2.68(+3.13%)
Nov 21, 2022 84.90 85.84 82.67 85.61 44,947,508 -1.17(-1.35%)
Nov 18, 2022 85.85 87.02 84.77 86.78 25,006,060 -0.69(-0.79%)
Nov 17, 2022 85.95 87.55 85.50 87.47 22,612,658 +0.19(+0.22%)
Nov 16, 2022 88.31 88.85 86.83 87.28 24,950,834 -1.82(-2.04%)
Nov 15, 2022 88.51 89.33 87.93 89.10 27,200,254 +0.93(+1.05%)
Nov 14, 2022 87.95 89.70 87.94 88.17 24,404,576 -0.03(-0.03%)
Nov 11, 2022 87.35 88.66 87.14 88.20 26,968,368 +2.49(+2.91%)
Nov 10, 2022 85.58 85.81 83.82 85.71 30,875,976 +1.87(+2.23%)
Nov 09, 2022 86.96 87.24 83.66 83.85 33,265,928 -4.31(-4.89%)
Nov 08, 2022 87.90 88.53 87.07 88.16 23,072,286 +0.09(+0.10%)
Nov 07, 2022 86.76 88.35 86.61 88.07 20,449,716 +1.49(+1.72%)
Nov 04, 2022 87.45 88.10 85.37 86.58 32,184,894 +1.04(+1.22%)
Nov 03, 2022 83.48 86.02 83.24 85.54 28,314,316 +1.55(+1.85%)
Nov 02, 2022 85.79 83.79 83.99 29,814,932 -2.07(-2.41%)
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.