Skip to main content

Energy Select Sector SPDR (NY: XLE )

73.48 -2.20 (-2.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 40.40 40.77 40.01 40.55 14,931,900 +0.52(+1.30%)
Apr 28, 2005 40.55 40.70 39.97 40.03 23,945,700 -0.82(-2.01%)
Apr 27, 2005 41.91 42.00 40.82 40.85 29,949,100 -1.08(-2.58%)
Apr 26, 2005 42.50 42.80 41.93 41.93 14,065,000 -0.70(-1.64%)
Apr 25, 2005 42.40 42.89 42.31 42.63 12,959,600 +0.59(+1.40%)
Apr 22, 2005 42.10 42.49 41.07 42.04 11,454,200 +0.09(+0.21%)
Apr 21, 2005 40.66 41.95 40.55 41.95 14,900,000 +1.40(+3.45%)
Apr 20, 2005 41.67 41.81 40.55 40.55 21,364,500 -0.85(-2.05%)
Apr 19, 2005 40.96 41.65 40.76 41.40 20,136,300 +0.95(+2.35%)
Apr 18, 2005 39.69 40.53 39.41 40.45 31,338,600 +0.72(+1.81%)
Apr 15, 2005 41.05 41.25 39.67 39.73 40,282,500 -1.57(-3.80%)
Apr 14, 2005 41.55 42.02 41.17 41.30 19,536,700 -0.02(-0.05%)
Apr 13, 2005 42.01 42.60 41.30 41.32 18,089,300 -1.04(-2.46%)
Apr 12, 2005 42.89 43.04 42.16 42.36 14,681,200 -0.68(-1.58%)
Apr 11, 2005 42.65 43.13 42.30 43.04 11,627,600 +0.32(+0.75%)
Apr 08, 2005 43.20 43.59 42.71 42.72 11,712,300 -0.79(-1.82%)
Apr 07, 2005 44.00 44.20 43.02 43.51 19,422,200 -0.17(-0.39%)
Apr 06, 2005 42.99 43.88 42.70 43.68 10,449,600 +0.68(+1.58%)
Apr 05, 2005 43.16 43.75 42.70 43.00 8,952,600 -0.55(-1.26%)
Apr 04, 2005 44.10 44.48 43.22 43.55 14,104,200 -0.38(-0.87%)
Apr 01, 2005 43.43 43.99 42.85 43.93 9,587,100 +1.06(+2.47%)
Mar 31, 2005 42.69 43.00 42.40 42.87 12,487,100 +0.85(+2.02%)
Mar 30, 2005 41.50 42.08 40.78 42.02 24,176,300 +0.62(+1.50%)
Mar 29, 2005 42.10 42.62 41.34 41.40 9,198,600 -0.68(-1.62%)
Mar 28, 2005 42.10 42.33 41.70 42.08 10,815,600 +0.05(+0.12%)
Mar 24, 2005 42.30 42.67 41.63 42.03 10,880,500 -0.03(-0.07%)
Mar 23, 2005 42.40 42.59 41.70 42.06 24,337,500 -0.82(-1.91%)
Mar 22, 2005 43.25 44.06 42.82 42.88 9,790,000 -0.52(-1.20%)
Mar 21, 2005 43.70 43.90 43.04 43.40 8,859,700 -0.38(-0.87%)
Mar 18, 2005 43.85 43.85 43.24 43.78 8,066,000 +0.39(+0.90%)
Mar 17, 2005 42.90 43.45 42.90 43.39 11,795,100 +0.74(+1.74%)
Mar 16, 2005 42.50 43.25 42.10 42.65 12,203,300 +0.14(+0.33%)
Mar 15, 2005 43.20 43.67 42.50 42.51 12,323,600 -0.60(-1.39%)
Mar 14, 2005 42.90 43.24 42.13 43.11 10,158,500 +0.31(+0.72%)
Mar 11, 2005 42.31 43.20 42.19 42.80 10,945,500 +0.35(+0.82%)
Mar 10, 2005 43.30 43.55 42.05 42.45 19,841,400 -0.88(-2.03%)
Mar 09, 2005 44.89 45.14 43.25 43.33 15,577,000 -1.23(-2.76%)
Mar 08, 2005 44.45 44.93 44.40 44.56 5,793,400 -0.05(-0.11%)
Mar 07, 2005 44.75 44.96 44.10 44.61 7,201,900 -0.31(-0.69%)
Mar 04, 2005 44.40 45.09 44.12 44.92 5,991,000 +0.57(+1.29%)
Mar 03, 2005 43.80 44.44 43.75 44.35 9,864,300 +0.72(+1.65%)
Mar 02, 2005 42.82 43.71 42.72 43.63 6,115,800 +0.63(+1.47%)
Mar 01, 2005 43.75 44.00 42.94 43.00 7,461,400 -0.85(-1.94%)
Feb 28, 2005 44.50 44.75 42.41 43.85 9,474,500 -0.32(-0.72%)
Feb 25, 2005 43.28 44.39 43.18 44.17 6,829,400 +1.06(+2.46%)
Feb 24, 2005 42.45 43.15 42.25 43.11 5,047,600 +0.83(+1.96%)
Feb 23, 2005 41.70 42.35 41.70 42.28 3,254,700 +0.53(+1.27%)
Feb 22, 2005 42.50 42.77 41.72 41.75 6,597,300 -0.30(-0.71%)
Feb 18, 2005 41.23 42.26 41.20 42.05 6,549,900 +0.91(+2.21%)
Feb 17, 2005 41.80 41.99 41.07 41.14 5,190,100 -0.56(-1.34%)
Feb 16, 2005 40.68 41.75 40.59 41.70 5,429,800 +1.14(+2.81%)
Feb 15, 2005 40.65 40.68 40.26 40.56 2,719,600 +0.09(+0.22%)
Feb 14, 2005 40.47 40.63 40.38 40.47 2,877,100 +0.05(+0.12%)
Feb 11, 2005 40.03 40.63 39.95 40.42 4,245,200 +0.35(+0.87%)
Feb 10, 2005 39.42 40.12 39.25 40.07 5,704,200 +1.07(+2.74%)
Feb 09, 2005 39.10 39.38 38.69 39.00 5,913,200 -0.07(-0.18%)
Feb 08, 2005 38.62 39.14 38.56 39.07 2,208,100 +0.28(+0.72%)
Feb 07, 2005 39.15 39.20 38.51 38.79 3,674,100 -0.26(-0.67%)
Feb 04, 2005 39.00 39.11 38.79 39.05 4,417,800 +0.14(+0.36%)
Feb 03, 2005 38.50 38.94 38.37 38.91 3,435,700 +0.19(+0.49%)
Feb 02, 2005 38.35 38.74 38.22 38.72 3,102,600 +0.53(+1.39%)
Feb 01, 2005 37.76 38.20 37.71 38.19 4,165,600 +0.64(+1.70%)
Jan 31, 2005 37.00 37.70 36.85 37.55 5,630,700 +0.45(+1.21%)
Jan 28, 2005 37.35 37.35 36.98 37.10 5,000,300 -0.46(-1.22%)
Jan 27, 2005 37.15 37.71 37.10 37.56 2,962,300 +0.33(+0.89%)
Jan 26, 2005 36.93 37.29 36.81 37.23 3,548,200 +0.36(+0.98%)
Jan 25, 2005 36.95 37.05 36.60 36.87 2,128,500 +0.15(+0.41%)
Jan 24, 2005 36.80 37.02 36.68 36.72 3,857,500 +0.32(+0.88%)
Jan 21, 2005 36.55 36.84 36.39 36.40 4,351,800 +0.08(+0.22%)
Jan 20, 2005 36.60 36.60 36.05 36.32 3,944,200 -0.37(-1.01%)
Jan 19, 2005 36.65 36.96 36.65 36.69 2,677,000 -0.13(-0.35%)
Jan 18, 2005 36.70 36.91 36.59 36.82 4,408,000 +0.36(+0.99%)
Jan 14, 2005 36.25 36.47 36.05 36.46 1,646,000 +0.32(+0.89%)
Jan 13, 2005 36.15 36.43 35.95 36.14 3,599,800 +0.24(+0.67%)
Jan 12, 2005 35.40 35.90 35.21 35.90 3,524,000 +0.62(+1.76%)
Jan 11, 2005 35.22 35.39 35.00 35.28 1,647,900 +0.05(+0.14%)
Jan 10, 2005 35.35 35.60 35.10 35.23 4,501,800 +0.26(+0.74%)
Jan 07, 2005 35.40 35.40 34.66 34.97 4,722,900 -0.28(-0.79%)
Jan 06, 2005 34.55 35.51 34.54 35.25 5,028,800 +0.60(+1.73%)
Jan 05, 2005 34.80 35.05 34.56 34.65 3,974,000 -0.15(-0.43%)
Jan 04, 2005 35.20 35.35 34.78 34.80 6,334,500 -0.18(-0.51%)
Jan 03, 2005 36.10 36.20 34.98 34.98 3,981,600 -1.34(-3.69%)
Dec 31, 2004 36.18 36.45 36.12 36.32 632,200 +0.09(+0.25%)
Dec 30, 2004 36.34 36.36 36.19 36.23 1,155,500 -0.16(-0.44%)
Dec 29, 2004 36.20 36.41 35.85 36.39 2,106,800 +0.27(+0.75%)
Dec 28, 2004 35.90 36.23 35.90 36.12 2,194,800 +0.25(+0.70%)
Dec 27, 2004 36.48 36.50 35.86 35.87 4,468,000 -0.64(-1.75%)
Dec 23, 2004 36.39 36.55 36.29 36.51 2,130,600 +0.21(+0.58%)
Dec 22, 2004 36.80 36.92 35.96 36.30 3,989,800 -0.50(-1.36%)
Dec 21, 2004 36.38 36.82 36.38 36.80 2,912,300 +0.31(+0.85%)
Dec 20, 2004 36.24 36.54 36.12 36.49 1,947,300 +0.44(+1.22%)
Dec 17, 2004 36.05 36.22 35.92 36.05 3,142,600 -0.14(-0.39%)
Dec 16, 2004 36.55 36.57 36.02 36.19 2,678,900 -0.37(-1.01%)
Dec 15, 2004 36.38 36.65 36.10 36.56 5,307,900 +0.27(+0.74%)
Dec 14, 2004 36.15 36.36 36.01 36.29 2,412,900 +0.11(+0.30%)
Dec 13, 2004 35.60 36.18 35.60 36.18 3,042,100 +0.63(+1.77%)
Dec 10, 2004 35.83 36.01 35.44 35.55 2,796,900 -0.25(-0.70%)
Dec 09, 2004 35.60 35.80 35.31 35.80 3,256,000 +0.30(+0.85%)
Dec 08, 2004 35.00 35.59 34.76 35.50 4,576,400 +0.24(+0.68%)
Dec 07, 2004 36.05 36.33 35.26 35.26 3,441,100 -0.75(-2.08%)
Dec 06, 2004 36.58 36.58 35.74 36.01 1,497,700 +0.02(+0.06%)
Dec 03, 2004 35.53 36.07 35.52 35.99 3,980,100 +0.35(+0.98%)
Dec 02, 2004 36.30 36.39 35.36 35.64 6,399,800 -0.97(-2.65%)
Dec 01, 2004 37.40 37.52 36.54 36.61 7,173,400 -0.90(-2.40%)
Nov 30, 2004 37.46 37.62 37.40 37.51 3,489,800 +0.05(+0.13%)
Nov 29, 2004 37.85 37.85 37.05 37.46 2,701,900 -0.20(-0.53%)
Nov 26, 2004 37.62 37.90 37.60 37.66 1,032,100 +0.16(+0.43%)
Nov 24, 2004 37.30 37.50 36.89 37.50 3,549,200 +0.31(+0.83%)
Nov 23, 2004 37.00 37.39 36.97 37.19 1,845,900 +0.23(+0.62%)
Nov 22, 2004 36.43 37.00 36.38 36.96 3,719,800 +0.58(+1.59%)
Nov 19, 2004 36.15 36.51 35.98 36.38 3,936,400 +0.43(+1.20%)
Nov 18, 2004 35.79 36.00 35.63 35.95 2,195,200 +0.28(+0.78%)
Nov 17, 2004 35.19 35.72 35.19 35.67 3,971,000 +0.55(+1.57%)
Nov 16, 2004 35.20 35.43 35.12 35.12 2,441,900 +0.00(+0.00%)
Nov 15, 2004 35.75 35.75 34.91 35.12 4,111,900 -0.78(-2.17%)
Nov 12, 2004 35.10 35.95 35.00 35.90 2,879,400 +0.74(+2.10%)
Nov 11, 2004 35.12 35.32 35.03 35.16 3,028,500 -0.07(-0.20%)
Nov 10, 2004 35.05 35.30 34.59 35.23 5,078,700 +0.41(+1.18%)
Nov 09, 2004 34.90 35.13 34.77 34.82 5,973,600 -0.32(-0.91%)
Nov 08, 2004 35.72 35.72 35.05 35.14 3,533,300 -0.59(-1.65%)
Nov 05, 2004 35.70 35.91 35.52 35.73 6,127,900 +0.21(+0.59%)
Nov 04, 2004 35.19 35.60 35.19 35.52 3,600,200 +0.42(+1.20%)
Nov 03, 2004 35.10 35.25 34.60 35.10 3,469,800 +0.69(+2.01%)
Nov 02, 2004 34.80 34.93 34.32 34.41 6,923,600 -0.52(-1.49%)
Nov 01, 2004 35.35 35.52 34.71 34.93 3,995,900 -0.21(-0.60%)
Oct 29, 2004 34.45 35.15 34.45 35.14 4,532,900 +0.48(+1.38%)
Oct 28, 2004 35.14 35.29 34.45 34.66 7,697,800 -0.62(-1.76%)
Oct 27, 2004 35.95 36.13 35.03 35.28 5,301,400 -0.62(-1.73%)
Oct 26, 2004 35.40 35.93 35.40 35.90 1,827,400 +0.39(+1.10%)
Oct 25, 2004 35.55 35.69 35.26 35.51 2,573,000 +0.03(+0.08%)
Oct 22, 2004 35.64 35.91 35.45 35.48 1,429,900 -0.07(-0.20%)
Oct 21, 2004 35.46 35.77 34.45 35.55 2,468,600 +0.20(+0.57%)
Oct 20, 2004 34.71 35.38 34.65 35.35 2,475,500 +0.76(+2.20%)
Oct 19, 2004 34.65 34.82 34.41 34.59 1,705,300 -0.10(-0.29%)
Oct 18, 2004 35.15 35.30 34.68 34.69 1,691,000 -0.47(-1.34%)
Oct 15, 2004 35.33 35.35 34.97 35.16 1,767,500 +0.15(+0.43%)
Oct 14, 2004 34.95 35.32 34.87 35.01 4,796,700 +0.28(+0.81%)
Oct 13, 2004 35.35 35.35 34.35 34.73 7,132,800 -0.74(-2.09%)
Oct 12, 2004 35.85 36.05 35.46 35.47 3,046,700 -0.41(-1.14%)
Oct 11, 2004 36.37 36.37 35.69 35.88 2,421,100 -0.31(-0.86%)
Oct 08, 2004 36.35 36.42 35.94 36.19 2,246,400 +0.04(+0.11%)
Oct 07, 2004 36.60 36.83 36.03 36.15 3,680,600 -0.28(-0.77%)
Oct 06, 2004 35.80 36.43 35.80 36.43 3,006,600 +0.66(+1.85%)
Oct 05, 2004 35.67 35.87 35.55 35.77 2,836,800 +0.38(+1.07%)
Oct 04, 2004 35.45 35.53 35.25 35.39 2,241,500 -0.04(-0.11%)
Oct 01, 2004 35.05 35.48 34.89 35.43 1,179,700 +0.50(+1.43%)
Sep 30, 2004 34.85 35.07 34.79 34.93 864,200 +0.21(+0.60%)
Sep 29, 2004 35.12 35.20 34.51 34.72 3,216,800 -0.47(-1.34%)
Sep 28, 2004 34.85 35.28 34.82 35.19 2,498,700 +0.59(+1.71%)
Sep 27, 2004 34.75 34.86 34.38 34.60 2,318,100 -0.02(-0.06%)
Sep 24, 2004 34.23 34.73 34.23 34.62 3,236,700 +0.39(+1.14%)
Sep 23, 2004 34.45 34.45 34.00 34.23 3,271,900 -0.32(-0.93%)
Sep 22, 2004 34.70 34.70 34.35 34.55 3,762,800 -0.22(-0.63%)
Sep 21, 2004 34.00 34.85 33.99 34.77 3,899,100 +0.84(+2.48%)
Sep 20, 2004 34.01 34.19 33.90 33.93 1,626,800 +0.01(+0.03%)
Sep 17, 2004 33.56 33.96 33.51 33.92 2,439,900 +0.43(+1.28%)
Sep 16, 2004 33.35 33.55 33.30 33.49 1,103,300 +0.10(+0.30%)
Sep 15, 2004 33.89 33.89 33.34 33.39 2,619,100 -0.11(-0.33%)
Sep 14, 2004 33.44 33.61 33.30 33.50 1,525,000 +0.15(+0.45%)
Sep 13, 2004 33.25 33.41 33.23 33.35 1,781,800 +0.23(+0.69%)
Sep 10, 2004 33.30 33.34 32.96 33.12 2,258,000 -0.18(-0.54%)
Sep 09, 2004 32.85 33.35 32.85 33.30 1,885,700 +0.47(+1.43%)
Sep 08, 2004 32.60 32.95 32.60 32.83 2,848,000 +0.03(+0.09%)
Sep 07, 2004 32.75 32.84 32.51 32.80 1,313,200 -0.04(-0.12%)
Sep 03, 2004 32.76 32.92 32.65 32.84 2,269,300 +0.07(+0.21%)
Sep 02, 2004 32.62 32.77 32.50 32.77 1,363,200 +0.26(+0.80%)
Sep 01, 2004 32.00 32.55 31.96 32.51 2,222,200 +0.56(+1.75%)
Aug 31, 2004 31.60 32.00 31.51 31.95 1,141,100 +0.52(+1.65%)
Aug 30, 2004 31.50 31.81 31.35 31.43 1,970,500 -0.14(-0.44%)
Aug 27, 2004 31.45 31.64 31.45 31.57 1,020,400 +0.20(+0.64%)
Aug 26, 2004 31.14 31.44 30.91 31.37 1,312,400 +0.22(+0.71%)
Aug 25, 2004 31.00 31.19 31.00 31.15 2,187,200 +0.20(+0.65%)
Aug 24, 2004 30.91 31.00 30.65 30.95 1,890,600 -0.08(-0.26%)
Aug 23, 2004 31.49 31.53 31.02 31.03 1,656,900 -0.39(-1.24%)
Aug 20, 2004 31.35 31.74 31.35 31.42 2,204,100 +0.32(+1.03%)
Aug 19, 2004 31.15 31.32 31.01 31.10 2,264,500 +0.10(+0.32%)
Aug 18, 2004 30.76 31.04 30.76 31.00 2,191,100 +0.40(+1.31%)
Aug 17, 2004 31.25 31.28 30.56 30.60 5,489,400 -0.72(-2.30%)
Aug 16, 2004 31.15 31.32 31.05 31.32 890,200 +0.19(+0.61%)
Aug 13, 2004 30.80 31.23 30.80 31.13 1,652,800 +0.38(+1.24%)
Aug 12, 2004 31.25 31.37 30.75 30.75 2,015,400 -0.40(-1.28%)
Aug 11, 2004 31.23 31.36 30.85 31.15 4,726,200 -0.16(-0.51%)
Aug 10, 2004 31.45 31.60 31.21 31.31 2,278,900 -0.12(-0.38%)
Aug 09, 2004 31.00 31.67 30.94 31.43 2,115,800 +0.50(+1.62%)
Aug 06, 2004 31.60 31.65 30.86 30.93 2,749,100 -0.63(-2.00%)
Aug 05, 2004 32.00 32.20 31.55 31.56 2,372,800 -0.48(-1.50%)
Aug 04, 2004 32.85 32.85 32.00 32.04 3,842,100 -0.76(-2.32%)
Aug 03, 2004 32.50 32.85 32.50 32.80 1,918,000 +0.39(+1.20%)
Aug 02, 2004 32.50 32.50 32.06 32.41 888,000 -0.04(-0.12%)
Jul 30, 2004 32.50 32.55 32.38 32.45 1,079,400 +0.12(+0.37%)
Jul 29, 2004 32.25 32.38 31.99 32.33 1,574,200 +0.23(+0.72%)
Jul 28, 2004 31.80 32.16 31.75 32.10 1,855,200 +0.22(+0.69%)
Jul 27, 2004 31.37 31.96 31.35 31.88 1,770,600 +0.32(+1.01%)
Jul 26, 2004 31.80 31.98 31.34 31.56 1,955,900 -0.28(-0.88%)
Jul 23, 2004 31.98 31.99 31.71 31.84 2,736,300 -0.12(-0.38%)
Jul 22, 2004 31.80 32.10 31.72 31.96 1,836,300 +0.10(+0.31%)
Jul 21, 2004 32.44 32.70 31.86 31.86 1,015,500 -0.58(-1.79%)
Jul 20, 2004 32.55 32.55 32.33 32.44 665,300 -0.10(-0.31%)
Jul 19, 2004 32.60 32.73 32.38 32.54 717,000 -0.11(-0.34%)
Jul 16, 2004 32.47 32.71 32.38 32.65 1,138,800 +0.39(+1.21%)
Jul 15, 2004 32.10 32.38 32.00 32.26 833,100 +0.21(+0.66%)
Jul 14, 2004 31.60 32.09 31.60 32.05 1,351,900 +0.38(+1.20%)
Jul 13, 2004 31.68 31.74 31.46 31.67 776,100 -0.08(-0.25%)
Jul 12, 2004 31.93 31.93 31.60 31.75 833,400 -0.18(-0.56%)
Jul 09, 2004 31.90 31.98 31.73 31.93 517,700 +0.18(+0.57%)
Jul 08, 2004 31.99 32.04 31.61 31.75 1,566,400 -0.16(-0.50%)
Jul 07, 2004 31.62 31.91 31.54 31.91 577,700 +0.19(+0.60%)
Jul 06, 2004 31.85 31.94 31.65 31.72 681,700 +0.08(+0.25%)
Jul 02, 2004 31.55 31.75 31.42 31.64 363,300 +0.12(+0.38%)
Jul 01, 2004 31.60 31.60 31.31 31.52 952,100 +0.04(+0.13%)
Jun 30, 2004 31.25 31.55 31.20 31.48 2,492,400 +0.24(+0.77%)
Jun 29, 2004 30.90 31.27 30.90 31.24 1,666,000 +0.17(+0.55%)
Jun 28, 2004 31.50 31.50 30.93 31.07 3,422,000 -0.45(-1.43%)
Jun 25, 2004 31.69 31.80 31.48 31.52 1,424,000 -0.18(-0.57%)
Jun 24, 2004 31.92 31.99 31.63 31.70 3,682,300 -0.19(-0.60%)
Jun 23, 2004 31.36 31.94 31.33 31.89 2,666,700 +0.53(+1.69%)
Jun 22, 2004 31.00 31.37 30.98 31.36 1,087,000 +0.21(+0.67%)
Jun 21, 2004 31.25 31.35 30.33 31.15 476,600 -0.07(-0.22%)
Jun 18, 2004 31.34 31.34 31.09 31.22 865,800 -0.04(-0.13%)
Jun 17, 2004 31.04 31.34 31.00 31.26 911,600 +0.23(+0.74%)
Jun 16, 2004 30.55 31.06 30.55 31.03 1,934,700 +0.59(+1.94%)
Jun 15, 2004 30.35 30.55 30.21 30.44 1,337,700 +0.43(+1.43%)
Jun 14, 2004 30.15 30.35 29.96 30.01 899,100 -0.23(-0.76%)
Jun 10, 2004 30.10 30.30 30.03 30.24 1,934,000 +0.38(+1.27%)
Jun 09, 2004 29.85 29.98 29.56 29.86 3,214,500 -0.24(-0.80%)
Jun 08, 2004 30.35 30.44 29.96 30.10 1,819,100 -0.13(-0.43%)
Jun 07, 2004 29.85 30.24 29.71 30.23 1,962,700 +0.55(+1.85%)
Jun 04, 2004 29.80 29.84 29.54 29.68 940,900 -0.15(-0.50%)
Jun 03, 2004 30.15 30.34 29.78 29.83 2,167,300 -0.27(-0.90%)
Jun 02, 2004 30.15 30.35 30.04 30.10 1,792,900 -0.06(-0.20%)
Jun 01, 2004 30.03 30.21 29.96 30.16 2,931,600 +0.41(+1.38%)
May 28, 2004 29.55 29.80 29.50 29.75 2,400,700 +0.15(+0.51%)
May 27, 2004 29.95 30.02 29.45 29.60 3,255,400 -0.42(-1.40%)
May 26, 2004 30.35 30.38 29.94 30.02 2,151,100 -0.25(-0.83%)
May 25, 2004 29.75 30.28 29.75 30.27 2,283,200 +0.50(+1.68%)
May 24, 2004 29.10 29.83 29.08 29.77 2,885,000 +0.66(+2.27%)
May 21, 2004 29.45 29.49 29.02 29.11 1,603,800 -0.14(-0.48%)
May 20, 2004 29.35 29.49 29.20 29.25 1,319,000 -0.03(-0.10%)
May 19, 2004 29.45 29.70 29.21 29.28 3,015,100 -0.13(-0.44%)
May 18, 2004 29.85 30.00 29.30 29.41 1,893,700 -0.44(-1.47%)
May 17, 2004 29.80 30.10 29.78 29.85 1,728,400 +0.00(+0.00%)
May 14, 2004 29.60 30.14 29.50 29.85 1,557,400 +0.35(+1.19%)
May 13, 2004 29.50 29.80 29.45 29.50 1,569,000 -0.08(-0.27%)
May 12, 2004 29.28 29.70 29.20 29.58 3,252,000 +0.18(+0.61%)
May 11, 2004 29.15 29.45 29.10 29.40 1,000,300 +0.50(+1.73%)
May 10, 2004 29.51 29.51 28.65 28.90 1,884,900 -0.86(-2.89%)
May 07, 2004 30.55 30.55 29.76 29.76 665,600 -0.74(-2.43%)
May 06, 2004 30.80 30.80 30.21 30.50 648,100 -0.15(-0.49%)
May 05, 2004 30.30 30.70 30.00 30.65 689,000 +0.10(+0.33%)
May 04, 2004 30.80 30.80 30.35 30.55 905,500 +0.02(+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.