Skip to main content

Energy Select Sector SPDR (NY: XLE )

86.41 -1.22 (-1.39%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 37.00 37.21 36.71 36.80 16,590,777 -0.26(-0.70%)
Aug 30, 2006 37.55 37.70 36.73 37.06 30,242,824 -0.63(-1.68%)
Aug 29, 2006 37.73 37.73 37.31 37.69 20,406,210 -0.24(-0.63%)
Aug 28, 2006 38.01 38.24 37.86 37.93 26,616,046 -0.56(-1.44%)
Aug 25, 2006 38.54 38.83 38.38 38.48 19,953,714 +0.30(+0.78%)
Aug 24, 2006 37.81 38.26 37.65 38.19 16,418,009 +0.49(+1.30%)
Aug 23, 2006 38.32 38.43 37.66 37.70 18,383,970 -0.81(-2.09%)
Aug 22, 2006 38.21 38.50 38.15 38.50 10,527,840 +0.26(+0.67%)
Aug 21, 2006 38.30 38.42 38.09 38.25 18,711,806 +0.25(+0.66%)
Aug 18, 2006 37.68 38.01 37.21 37.99 20,635,106 +0.58(+1.55%)
Aug 17, 2006 37.31 37.50 37.10 37.41 52,940,412 -0.26(-0.70%)
Aug 16, 2006 37.70 38.27 37.41 37.68 33,796,684 -0.16(-0.42%)
Aug 15, 2006 37.97 38.13 37.52 37.84 25,112,566 +0.19(+0.51%)
Aug 14, 2006 38.15 38.15 36.92 37.64 25,297,588 -0.79(-2.06%)
Aug 11, 2006 38.40 38.55 38.12 38.44 12,346,903 +0.02(+0.05%)
Aug 10, 2006 38.51 38.60 38.11 38.42 26,982,460 -0.32(-0.82%)
Aug 09, 2006 38.80 39.23 38.64 38.73 28,028,148 +0.32(+0.84%)
Aug 08, 2006 38.57 38.89 38.36 38.41 30,713,778 -0.22(-0.58%)
Aug 07, 2006 38.50 38.87 38.21 38.64 28,832,234 +0.40(+1.05%)
Aug 04, 2006 38.67 38.89 37.90 38.23 25,460,976 -0.32(-0.84%)
Aug 03, 2006 38.34 38.97 38.30 38.56 17,716,344 -0.34(-0.87%)
Aug 02, 2006 39.24 39.58 38.62 38.89 26,895,016 +0.08(+0.20%)
Aug 01, 2006 38.69 38.91 38.33 38.81 16,706,511 +0.05(+0.12%)
Jul 31, 2006 38.47 38.97 38.18 38.77 23,481,854 +0.58(+1.52%)
Jul 28, 2006 37.97 38.29 37.58 38.19 22,278,828 +0.01(+0.03%)
Jul 27, 2006 38.94 38.99 38.08 38.17 26,222,096 -0.33(-0.86%)
Jul 26, 2006 37.52 38.71 37.47 38.50 29,734,806 +0.76(+2.01%)
Jul 25, 2006 37.35 37.80 37.11 37.74 28,803,186 +0.65(+1.75%)
Jul 24, 2006 36.02 37.16 36.02 37.10 34,142,976 +1.08(+3.01%)
Jul 21, 2006 36.69 36.69 35.86 36.01 46,016,504 -0.50(-1.36%)
Jul 20, 2006 37.51 37.54 36.51 36.51 28,646,454 -0.91(-2.42%)
Jul 19, 2006 36.91 37.54 36.78 37.41 34,157,652 +0.38(+1.04%)
Jul 18, 2006 37.31 37.48 36.53 37.03 28,713,020 +0.05(+0.13%)
Jul 17, 2006 37.82 38.01 36.79 36.98 49,049,788 -1.24(-3.23%)
Jul 14, 2006 38.07 38.29 37.39 38.22 26,670,206 +0.44(+1.17%)
Jul 13, 2006 38.30 38.38 37.71 37.78 28,012,566 -0.36(-0.95%)
Jul 12, 2006 38.43 38.50 37.97 38.14 22,889,872 -0.13(-0.35%)
Jul 11, 2006 37.71 38.38 37.68 38.27 19,648,266 +0.69(+1.83%)
Jul 10, 2006 37.49 37.97 37.31 37.58 22,103,184 +0.11(+0.30%)
Jul 07, 2006 38.14 38.48 37.35 37.47 29,784,126 -0.52(-1.36%)
Jul 06, 2006 38.04 38.38 37.85 37.99 25,489,570 -0.10(-0.26%)
Jul 05, 2006 37.70 38.18 37.28 38.09 24,833,442 +0.17(+0.45%)
Jul 03, 2006 37.71 38.03 37.60 37.91 5,795,766 +0.40(+1.07%)
Jun 30, 2006 37.53 37.74 37.19 37.51 17,165,816 +0.13(+0.34%)
Jun 29, 2006 36.67 37.39 36.66 37.39 45,836,928 +1.03(+2.84%)
Jun 28, 2006 35.85 36.44 35.83 36.35 33,470,510 +0.61(+1.72%)
Jun 27, 2006 35.91 36.21 35.67 35.74 36,531,632 +0.07(+0.19%)
Jun 26, 2006 35.17 35.71 34.95 35.67 24,993,050 +0.39(+1.11%)
Jun 23, 2006 35.22 35.53 35.17 35.28 40,644,644 +0.77(+2.22%)
Jun 22, 2006 34.37 34.70 34.10 34.52 26,767,634 +0.15(+0.42%)
Jun 21, 2006 33.73 34.78 33.70 34.37 59,385,044 +0.75(+2.24%)
Jun 20, 2006 34.13 34.42 33.53 33.62 33,763,552 -0.16(-0.47%)
Jun 19, 2006 34.97 34.97 33.74 33.78 70,678,544 -1.32(-3.77%)
Jun 16, 2006 35.07 35.34 34.45 35.10 44,888,972 -0.22(-0.64%)
Jun 15, 2006 34.44 35.55 34.40 35.32 57,917,268 +1.30(+3.81%)
Jun 14, 2006 33.30 34.09 33.18 34.03 59,887,768 +0.85(+2.57%)
Jun 13, 2006 33.74 34.28 33.06 33.18 56,861,592 -1.01(-2.96%)
Jun 12, 2006 35.11 35.32 34.13 34.19 32,888,060 -0.71(-2.05%)
Jun 09, 2006 35.57 35.57 34.58 34.90 47,559,776 -0.36(-1.01%)
Jun 08, 2006 34.52 35.33 33.68 35.26 114,047,696 +0.49(+1.41%)
Jun 07, 2006 35.91 36.08 34.77 34.77 70,206,376 -1.39(-3.84%)
Jun 06, 2006 36.12 36.59 35.82 36.16 37,703,040 -0.03(-0.09%)
Jun 05, 2006 37.78 37.80 36.16 36.19 55,519,988 -1.18(-3.15%)
Jun 02, 2006 37.18 37.43 36.74 37.37 26,756,892 +0.55(+1.49%)
Jun 01, 2006 36.35 37.01 36.10 36.82 30,036,168 +0.10(+0.27%)
May 31, 2006 35.72 36.72 35.71 36.72 30,137,832 +0.87(+2.43%)
May 30, 2006 36.95 36.95 35.81 35.85 29,356,440 -0.58(-1.58%)
May 26, 2006 36.28 36.57 36.10 36.42 21,759,916 +0.12(+0.33%)
May 25, 2006 35.56 36.43 35.37 36.30 48,786,704 +1.23(+3.51%)
May 24, 2006 35.10 35.79 34.47 35.07 57,905,616 -0.44(-1.23%)
May 23, 2006 36.16 36.62 35.36 35.51 44,139,048 +0.01(+0.02%)
May 22, 2006 35.10 35.79 34.54 35.50 56,790,944 -0.20(-0.57%)
May 19, 2006 35.28 35.99 34.76 35.71 60,974,000 +0.23(+0.65%)
May 18, 2006 35.93 36.32 35.43 35.48 37,457,352 -0.44(-1.21%)
May 17, 2006 36.52 36.96 35.64 35.91 55,165,980 -0.94(-2.55%)
May 16, 2006 36.95 37.36 36.52 36.85 31,168,694 +0.13(+0.36%)
May 15, 2006 36.77 37.35 36.31 36.72 43,998,956 -0.79(-2.10%)
May 12, 2006 38.68 38.70 37.46 37.51 53,161,440 -1.32(-3.39%)
May 11, 2006 39.67 39.76 38.70 38.82 32,943,884 -0.51(-1.29%)
May 10, 2006 38.85 39.34 38.71 39.33 31,157,954 +0.36(+0.93%)
May 09, 2006 38.60 39.16 38.56 38.97 19,919,220 +0.23(+0.60%)
May 08, 2006 38.38 38.81 38.07 38.73 25,859,010 -0.17(-0.44%)
May 05, 2006 38.92 39.10 38.59 38.91 23,779,736 +0.45(+1.17%)
May 04, 2006 38.25 38.81 37.76 38.46 42,073,236 -0.18(-0.46%)
May 03, 2006 39.09 39.24 38.34 38.64 39,008,636 -0.61(-1.55%)
May 02, 2006 38.80 39.29 38.58 39.24 28,807,120 +0.85(+2.22%)
May 01, 2006 38.04 38.75 37.96 38.39 29,645,698 +0.56(+1.47%)
Apr 28, 2006 37.81 38.24 37.62 37.84 28,769,752 +0.49(+1.31%)
Apr 27, 2006 36.92 38.07 36.52 37.35 67,896,392 -0.43(-1.14%)
Apr 26, 2006 38.46 39.08 37.73 37.78 44,519,076 -0.61(-1.58%)
Apr 25, 2006 39.33 39.48 37.95 38.38 51,189,580 -0.50(-1.29%)
Apr 24, 2006 39.33 39.40 38.68 38.89 45,110,000 -0.60(-1.52%)
Apr 21, 2006 38.97 39.56 38.68 39.49 29,659,012 +0.81(+2.08%)
Apr 20, 2006 38.94 39.12 38.01 38.68 39,735,264 -0.40(-1.03%)
Apr 19, 2006 38.27 39.10 38.21 39.08 36,708,940 +0.59(+1.55%)
Apr 18, 2006 37.88 38.56 37.81 38.49 44,212,420 +0.92(+2.45%)
Apr 17, 2006 37.39 37.57 37.14 37.57 20,750,082 +0.68(+1.85%)
Apr 13, 2006 36.77 36.92 36.22 36.89 17,252,804 +0.12(+0.32%)
Apr 12, 2006 36.90 37.24 36.60 36.77 24,735,712 -0.24(-0.66%)
Apr 11, 2006 37.61 37.76 36.84 37.02 20,871,414 -0.26(-0.71%)
Apr 10, 2006 37.00 37.38 36.88 37.28 26,154,624 +0.69(+1.90%)
Apr 07, 2006 37.15 37.29 36.53 36.59 32,819,528 -0.73(-1.95%)
Apr 06, 2006 37.52 37.58 36.93 37.31 32,181,252 +0.08(+0.21%)
Apr 05, 2006 36.62 37.25 36.43 37.23 30,884,730 +0.60(+1.64%)
Apr 04, 2006 36.19 36.70 35.86 36.63 20,841,156 +0.48(+1.32%)
Apr 03, 2006 36.19 36.80 36.05 36.16 27,731,628 +0.20(+0.55%)
Mar 31, 2006 36.16 36.19 35.73 35.96 39,105,764 -0.51(-1.40%)
Mar 30, 2006 36.55 36.82 36.31 36.47 35,498,500 -0.02(-0.05%)
Mar 29, 2006 35.96 36.51 35.96 36.49 27,548,572 +0.42(+1.17%)
Mar 28, 2006 35.99 36.41 35.95 36.06 34,042,976 +0.28(+0.78%)
Mar 27, 2006 35.33 35.88 35.22 35.79 29,305,002 +0.19(+0.52%)
Mar 24, 2006 35.33 35.89 35.31 35.60 32,161,130 +0.24(+0.67%)
Mar 23, 2006 35.17 35.42 35.05 35.36 26,258,708 +0.52(+1.48%)
Mar 22, 2006 34.74 35.31 34.59 34.85 33,226,638 +0.23(+0.67%)
Mar 21, 2006 34.57 35.13 34.39 34.62 38,451,452 -0.06(-0.17%)
Mar 20, 2006 35.36 35.62 34.64 34.68 34,633,444 -0.79(-2.22%)
Mar 17, 2006 35.93 36.12 35.43 35.46 35,244,792 -0.56(-1.56%)
Mar 16, 2006 35.35 36.07 35.23 36.02 41,304,704 +0.56(+1.58%)
Mar 15, 2006 35.10 35.47 34.97 35.46 32,776,410 +0.19(+0.52%)
Mar 14, 2006 34.77 35.33 34.00 35.28 25,111,658 +0.64(+1.85%)
Mar 13, 2006 34.17 34.68 34.07 34.64 18,152,048 +0.67(+1.97%)
Mar 10, 2006 33.64 34.21 33.41 33.97 36,156,896 +0.19(+0.55%)
Mar 09, 2006 34.37 34.52 33.76 33.78 34,513,628 -0.24(-0.72%)
Mar 08, 2006 33.69 34.43 33.48 34.03 61,704,408 +0.00(+0.00%)
Mar 07, 2006 34.37 34.60 33.82 34.03 36,106,064 -0.61(-1.77%)
Mar 06, 2006 35.46 35.55 34.64 34.64 32,642,068 -1.14(-3.18%)
Mar 03, 2006 35.44 36.04 35.40 35.78 34,073,536 +0.01(+0.02%)
Mar 02, 2006 35.30 35.84 35.16 35.77 31,846,304 +0.59(+1.67%)
Mar 01, 2006 34.86 35.20 34.76 35.19 20,265,362 +0.59(+1.70%)
Feb 28, 2006 34.83 34.74 34.29 34.60 36,059,012 -0.24(-0.68%)
Feb 27, 2006 35.14 35.36 34.83 34.83 24,255,076 -0.61(-1.73%)
Feb 24, 2006 35.69 35.78 35.40 35.45 24,984,728 +0.43(+1.23%)
Feb 23, 2006 34.97 35.49 34.44 35.02 43,841,620 -0.04(-0.11%)
Feb 22, 2006 35.36 35.46 34.89 35.06 36,738,288 -0.67(-1.87%)
Feb 21, 2006 35.63 36.02 35.44 35.73 31,583,066 +0.69(+1.96%)
Feb 17, 2006 35.50 35.68 34.83 35.04 35,713,476 +0.24(+0.70%)
Feb 16, 2006 34.41 34.85 34.33 34.80 41,055,084 +0.78(+2.29%)
Feb 15, 2006 34.41 34.70 33.77 34.02 78,717,424 -0.19(-0.54%)
Feb 14, 2006 34.04 34.54 33.90 34.20 46,671,724 -0.39(-1.13%)
Feb 13, 2006 34.80 35.23 34.42 34.59 35,430,572 -0.14(-0.40%)
Feb 10, 2006 34.97 35.15 34.10 34.73 65,633,912 -0.13(-0.36%)
Feb 09, 2006 36.02 36.32 34.78 34.85 47,273,996 -0.81(-2.28%)
Feb 08, 2006 35.75 35.86 34.90 35.67 67,002,596 +0.01(+0.02%)
Feb 07, 2006 36.82 36.82 35.51 35.66 55,241,168 -1.55(-4.17%)
Feb 06, 2006 36.85 37.45 36.82 37.21 33,244,944 +0.71(+1.96%)
Feb 03, 2006 36.85 36.94 36.32 36.50 31,559,618 -0.34(-0.92%)
Feb 02, 2006 37.01 37.41 36.35 36.84 54,436,024 -0.37(-0.99%)
Feb 01, 2006 38.00 38.38 37.19 37.21 49,161,288 -0.91(-2.38%)
Jan 31, 2006 38.17 38.30 37.86 38.11 26,579,132 -0.19(-0.50%)
Jan 30, 2006 37.88 38.52 37.81 38.30 43,641,768 +0.86(+2.29%)
Jan 27, 2006 37.09 37.62 37.02 37.45 34,608,936 +0.64(+1.74%)
Jan 26, 2006 36.59 36.85 36.06 36.80 40,892,148 +0.12(+0.32%)
Jan 25, 2006 37.82 37.88 36.32 36.69 56,125,284 -0.79(-2.10%)
Jan 24, 2006 37.36 37.81 37.35 37.47 29,799,102 -0.22(-0.60%)
Jan 23, 2006 37.15 37.88 36.96 37.70 32,756,592 +0.41(+1.10%)
Jan 20, 2006 37.61 38.01 37.02 37.29 43,449,032 +0.17(+0.45%)
Jan 19, 2006 36.10 37.21 36.10 37.12 39,954,780 +0.79(+2.18%)
Jan 18, 2006 36.69 36.78 35.82 36.33 32,788,514 -0.46(-1.26%)
Jan 17, 2006 36.55 36.82 36.44 36.79 23,295,016 +0.79(+2.20%)
Jan 13, 2006 35.29 36.07 35.26 36.00 26,790,478 +0.42(+1.19%)
Jan 12, 2006 36.02 36.38 35.49 35.58 33,765,216 -0.26(-0.72%)
Jan 11, 2006 35.53 35.99 35.10 35.83 29,825,274 +0.15(+0.43%)
Jan 10, 2006 35.33 35.87 35.23 35.68 26,461,884 +0.38(+1.09%)
Jan 09, 2006 35.33 35.49 34.95 35.30 23,048,722 -0.04(-0.11%)
Jan 06, 2006 34.99 35.43 34.88 35.34 27,452,202 +0.85(+2.45%)
Jan 05, 2006 35.00 35.03 34.16 34.49 35,644,492 -0.44(-1.27%)
Jan 04, 2006 34.64 35.00 34.37 34.93 30,254,020 +0.10(+0.28%)
Jan 03, 2006 33.47 34.83 33.47 34.83 36,597,592 +1.58(+4.75%)
Dec 30, 2005 32.92 33.51 32.81 33.25 18,324,968 +0.14(+0.42%)
Dec 29, 2005 33.27 33.69 33.08 33.12 19,004,696 -0.26(-0.77%)
Dec 28, 2005 33.08 33.57 33.04 33.37 29,347,816 +0.50(+1.51%)
Dec 27, 2005 33.49 33.58 32.69 32.88 38,808,184 -1.00(-2.95%)
Dec 23, 2005 33.71 34.00 33.32 33.88 21,023,456 -0.09(-0.27%)
Dec 22, 2005 34.21 34.28 33.86 33.97 12,732,380 -0.04(-0.12%)
Dec 21, 2005 34.04 34.35 33.85 34.01 26,761,280 +0.07(+0.21%)
Dec 20, 2005 33.58 34.04 33.58 33.94 22,079,282 +0.46(+1.36%)
Dec 19, 2005 33.94 34.11 33.47 33.48 29,292,446 -0.28(-0.82%)
Dec 16, 2005 34.60 34.76 33.71 33.76 34,392,296 -0.93(-2.69%)
Dec 15, 2005 34.77 35.00 34.44 34.69 23,240,552 -0.28(-0.79%)
Dec 14, 2005 34.55 35.01 34.42 34.97 23,999,252 +0.42(+1.21%)
Dec 13, 2005 34.90 35.16 34.50 34.55 28,605,304 -0.15(-0.42%)
Dec 12, 2005 34.71 34.72 34.33 34.70 20,432,988 +0.44(+1.29%)
Dec 09, 2005 34.38 34.60 34.10 34.25 21,397,132 -0.43(-1.24%)
Dec 08, 2005 34.16 34.72 34.11 34.68 24,666,272 +0.60(+1.76%)
Dec 07, 2005 34.43 34.73 33.86 34.08 50,533,604 -0.13(-0.37%)
Dec 06, 2005 33.98 34.50 33.86 34.21 21,202,730 +0.15(+0.43%)
Dec 05, 2005 34.17 34.37 33.88 34.06 30,667,786 +0.24(+0.70%)
Dec 02, 2005 34.07 34.07 33.47 33.82 23,368,540 +0.03(+0.10%)
Dec 01, 2005 33.02 33.79 33.01 33.79 28,260,070 +1.04(+3.17%)
Nov 30, 2005 32.82 33.12 32.55 32.75 26,916,802 +0.13(+0.38%)
Nov 29, 2005 32.85 33.02 32.52 32.63 22,613,624 +0.05(+0.16%)
Nov 28, 2005 33.43 33.52 32.53 32.57 33,428,302 -1.14(-3.37%)
Nov 25, 2005 33.61 33.86 33.59 33.71 5,559,760 +0.09(+0.26%)
Nov 23, 2005 33.53 33.94 33.27 33.63 18,479,734 -0.13(-0.37%)
Nov 22, 2005 33.51 33.82 33.33 33.75 21,802,580 +0.53(+1.59%)
Nov 21, 2005 32.74 33.22 32.57 33.22 26,932,990 +0.81(+2.49%)
Nov 18, 2005 32.52 32.65 32.04 32.42 36,330,268 +0.01(+0.04%)
Nov 17, 2005 32.78 32.79 32.14 32.40 27,930,418 -0.01(-0.04%)
Nov 16, 2005 31.60 32.42 31.56 32.42 34,607,880 +0.82(+2.59%)
Nov 15, 2005 31.58 32.35 31.45 31.60 38,109,848 +0.05(+0.17%)
Nov 14, 2005 31.83 31.86 31.27 31.54 23,371,566 +0.17(+0.53%)
Nov 11, 2005 30.90 31.55 30.90 31.38 23,585,788 +0.25(+0.81%)
Nov 10, 2005 31.88 31.89 30.89 31.13 60,589,732 -1.00(-3.11%)
Nov 09, 2005 32.32 32.94 31.83 32.12 48,738,140 -0.30(-0.92%)
Nov 08, 2005 32.07 32.65 31.91 32.42 20,384,122 +0.27(+0.84%)
Nov 07, 2005 32.52 32.77 31.98 32.15 32,570,662 -0.57(-1.74%)
Nov 04, 2005 33.55 33.68 32.65 32.72 44,585,644 -1.01(-3.00%)
Nov 03, 2005 33.37 33.90 33.25 33.73 28,742,370 +0.63(+1.90%)
Nov 02, 2005 32.43 33.12 32.36 33.10 31,664,610 +0.63(+1.95%)
Nov 01, 2005 32.10 32.55 32.06 32.47 31,319,980 +0.20(+0.61%)
Oct 31, 2005 32.09 32.71 31.63 32.27 34,319,224 +0.36(+1.14%)
Oct 28, 2005 31.10 32.05 30.61 31.91 43,630,576 +0.85(+2.72%)
Oct 27, 2005 32.30 32.30 30.91 31.06 41,247,064 -0.91(-2.83%)
Oct 26, 2005 32.15 33.01 31.83 31.97 46,786,552 -0.19(-0.60%)
Oct 25, 2005 31.62 32.32 31.43 32.16 50,821,348 +0.65(+2.08%)
Oct 24, 2005 30.27 31.51 30.27 31.50 46,709,548 +1.08(+3.56%)
Oct 21, 2005 30.26 30.94 29.98 30.42 47,627,400 +0.31(+1.03%)
Oct 20, 2005 31.33 31.48 29.71 30.11 72,532,400 -1.43(-4.55%)
Oct 19, 2005 30.85 31.60 30.17 31.54 70,030,432 +0.69(+2.25%)
Oct 18, 2005 31.94 32.25 30.84 30.85 47,329,364 -1.50(-4.64%)
Oct 17, 2005 32.82 32.65 32.16 32.35 22,672,624 +0.40(+1.24%)
Oct 14, 2005 31.27 32.07 30.80 31.95 47,022,708 +0.45(+1.43%)
Oct 13, 2005 32.19 32.19 30.88 31.50 59,325,588 -0.88(-2.71%)
Oct 12, 2005 33.12 33.14 32.19 32.38 31,260,978 -0.63(-1.92%)
Oct 11, 2005 32.69 33.22 32.55 33.02 25,781,098 +0.77(+2.40%)
Oct 10, 2005 32.72 32.80 32.02 32.24 24,546,906 -0.50(-1.51%)
Oct 07, 2005 32.41 32.79 32.22 32.74 32,557,954 +0.72(+2.25%)
Oct 06, 2005 32.52 32.73 31.50 32.02 76,926,656 -0.78(-2.38%)
Oct 05, 2005 34.14 34.25 32.80 32.80 43,626,640 -1.31(-3.84%)
Oct 04, 2005 35.17 35.23 34.11 34.11 24,013,926 -1.28(-3.61%)
Oct 03, 2005 35.73 35.89 35.25 35.38 10,028,294 -0.09(-0.26%)
Sep 30, 2005 35.95 36.02 35.42 35.48 15,383,212 -0.56(-1.56%)
Sep 29, 2005 35.91 36.06 35.60 36.04 20,351,444 +0.34(+0.96%)
Sep 28, 2005 35.63 35.76 35.09 35.69 26,058,406 +0.29(+0.82%)
Sep 27, 2005 35.15 35.42 34.97 35.40 10,738,279 +0.03(+0.07%)
Sep 26, 2005 34.50 35.44 34.50 35.38 17,718,766 +0.63(+1.83%)
Sep 23, 2005 34.74 35.30 34.54 34.74 24,254,774 -0.62(-1.76%)
Sep 22, 2005 36.12 36.12 34.67 35.36 39,208,940 -0.26(-0.74%)
Sep 21, 2005 35.83 35.90 35.34 35.63 28,628,906 +0.50(+1.41%)
Sep 20, 2005 35.33 35.49 34.91 35.13 23,015,590 -0.34(-0.95%)
Sep 19, 2005 35.47 35.66 34.90 35.47 24,495,168 +0.91(+2.64%)
Sep 16, 2005 34.48 34.59 34.26 34.56 21,021,490 +0.23(+0.67%)
Sep 15, 2005 34.60 34.64 33.90 34.33 1,413,464 +0.01(+0.02%)
Sep 14, 2005 34.08 34.47 33.94 34.32 17,825,120 +0.42(+1.25%)
Sep 13, 2005 34.21 34.47 33.89 33.90 16,434,045 -0.29(-0.85%)
Sep 12, 2005 34.76 34.83 34.13 34.19 18,121,640 -0.71(-2.05%)
Sep 09, 2005 34.16 34.91 34.16 34.90 20,414,984 +0.89(+2.60%)
Sep 08, 2005 33.88 34.29 33.88 34.02 24,057,648 +0.05(+0.14%)
Sep 07, 2005 33.84 34.34 33.76 33.97 19,817,102 +0.05(+0.16%)
Sep 06, 2005 33.68 33.99 33.34 33.92 18,293,350 +0.24(+0.71%)
Sep 02, 2005 34.07 34.07 33.60 33.68 21,898,344 -0.67(-1.94%)
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.