Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.74 +0.34 (+0.36%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 47.51 48.08 46.95 47.57 20,389,804 +0.31(+0.65%)
Oct 29, 2015 46.85 47.70 46.78 47.26 13,948,972 +0.24(+0.51%)
Oct 28, 2015 46.32 47.34 45.95 47.02 28,254,274 +1.02(+2.22%)
Oct 27, 2015 45.92 46.16 45.53 46.00 30,186,350 -0.56(-1.20%)
Oct 26, 2015 47.64 47.64 46.55 46.56 16,926,462 -1.17(-2.45%)
Oct 23, 2015 47.62 48.17 47.31 47.73 22,354,458 -0.11(-0.23%)
Oct 22, 2015 47.25 47.96 47.23 47.84 26,794,668 +0.85(+1.80%)
Oct 21, 2015 47.37 47.60 46.95 47.00 20,968,384 -0.59(-1.23%)
Oct 20, 2015 47.35 47.81 47.10 47.58 19,673,122 +0.13(+0.28%)
Oct 19, 2015 47.93 47.95 47.20 47.45 27,887,988 -0.96(-1.98%)
Oct 16, 2015 48.51 48.64 47.74 48.41 28,647,410 +0.06(+0.13%)
Oct 15, 2015 47.28 48.37 47.11 48.35 27,898,602 +0.85(+1.80%)
Oct 14, 2015 46.98 47.67 46.88 47.49 21,703,944 +0.41(+0.86%)
Oct 13, 2015 47.22 47.79 46.95 47.09 29,800,582 -0.50(-1.04%)
Oct 12, 2015 48.28 48.29 47.15 47.58 31,098,748 -0.62(-1.29%)
Oct 09, 2015 48.62 48.68 47.90 48.21 37,163,040 -0.31(-0.65%)
Oct 08, 2015 47.52 48.72 47.23 48.52 38,712,168 +0.91(+1.91%)
Oct 07, 2015 47.62 48.21 46.64 47.61 57,208,852 +0.59(+1.26%)
Oct 06, 2015 46.16 47.37 45.91 47.02 39,275,916 +1.02(+2.22%)
Oct 05, 2015 45.21 46.15 45.16 46.00 34,046,952 +1.35(+3.02%)
Oct 02, 2015 42.39 44.67 42.31 44.65 28,502,268 +1.77(+4.13%)
Oct 01, 2015 43.34 43.81 42.49 42.88 24,949,158 +0.08(+0.20%)
Sep 30, 2015 42.19 42.95 42.14 42.79 23,065,110 +0.99(+2.36%)
Sep 29, 2015 42.07 42.42 41.53 41.81 26,994,852 -0.06(-0.15%)
Sep 28, 2015 43.16 43.16 41.84 41.87 23,380,094 -1.74(-3.99%)
Sep 25, 2015 44.01 44.01 43.22 43.61 22,643,968 +0.08(+0.19%)
Sep 24, 2015 43.00 43.83 42.72 43.53 27,046,304 +0.19(+0.44%)
Sep 23, 2015 44.07 44.28 43.32 43.34 19,999,608 -0.57(-1.29%)
Sep 22, 2015 43.69 44.37 43.60 43.90 24,382,956 -0.47(-1.06%)
Sep 21, 2015 44.59 44.70 44.09 44.37 22,437,086 +0.25(+0.57%)
Sep 18, 2015 44.46 44.79 43.86 44.12 30,371,722 -1.19(-2.63%)
Sep 17, 2015 45.37 46.12 45.02 45.31 28,556,428 -0.03(-0.06%)
Sep 16, 2015 44.44 45.40 44.37 45.34 24,803,476 +1.25(+2.83%)
Sep 15, 2015 43.74 44.24 43.74 44.09 21,335,306 +0.49(+1.11%)
Sep 14, 2015 43.68 43.87 43.38 43.60 17,979,872 -0.38(-0.87%)
Sep 11, 2015 43.94 44.04 43.38 43.99 19,224,898 -0.40(-0.89%)
Sep 10, 2015 44.31 44.63 43.70 44.38 26,641,308 +0.26(+0.58%)
Sep 09, 2015 45.28 45.83 44.06 44.12 26,619,568 -0.85(-1.88%)
Sep 08, 2015 44.76 45.03 44.21 44.97 22,514,454 +0.69(+1.57%)
Sep 04, 2015 44.37 44.28 44.28 44.28 24,036,720 -0.74(-1.65%)
Sep 03, 2015 45.19 45.98 44.74 45.02 31,543,904 +0.12(+0.28%)
Sep 02, 2015 45.12 45.19 43.85 44.90 36,779,060 +0.41(+0.92%)
Sep 01, 2015 44.78 45.31 44.10 44.49 41,356,964 -1.62(-3.52%)
Aug 31, 2015 45.29 46.41 44.48 46.11 52,141,532 +0.47(+1.03%)
Aug 28, 2015 44.47 46.10 44.45 45.64 45,328,964 +1.01(+2.27%)
Aug 27, 2015 43.51 44.73 43.35 44.62 46,447,616 +2.10(+4.95%)
Aug 26, 2015 42.15 42.57 41.33 42.52 57,236,168 +1.42(+3.44%)
Aug 25, 2015 43.54 43.54 41.07 41.11 39,899,092 -0.60(-1.45%)
Aug 24, 2015 41.50 43.44 40.77 41.71 61,951,168 -2.37(-5.37%)
Aug 21, 2015 45.21 45.71 44.05 44.08 36,622,612 -1.60(-3.50%)
Aug 20, 2015 46.60 46.92 45.67 45.67 36,500,240 -1.06(-2.26%)
Aug 19, 2015 47.79 47.87 46.51 46.73 29,074,740 -1.33(-2.76%)
Aug 18, 2015 48.14 48.27 47.82 48.05 15,938,684 -0.18(-0.37%)
Aug 17, 2015 47.89 48.47 47.73 48.23 13,732,710 +0.10(+0.22%)
Aug 14, 2015 48.34 48.67 48.02 48.13 17,462,830 -0.10(-0.22%)
Aug 13, 2015 48.66 48.84 48.17 48.23 28,543,732 -0.74(-1.52%)
Aug 12, 2015 47.94 49.10 47.66 48.98 33,831,396 +0.87(+1.82%)
Aug 11, 2015 47.05 48.15 46.96 48.10 30,327,416 +0.09(+0.19%)
Aug 10, 2015 46.62 48.05 46.62 48.01 28,013,224 +1.49(+3.19%)
Aug 07, 2015 47.18 47.55 46.36 46.53 24,609,324 -0.85(-1.79%)
Aug 06, 2015 46.35 47.50 46.01 47.37 33,506,198 +0.74(+1.59%)
Aug 05, 2015 47.35 47.87 46.58 46.63 26,614,736 -0.35(-0.75%)
Aug 04, 2015 47.35 47.72 46.78 46.98 18,382,808 -0.16(-0.34%)
Aug 03, 2015 47.64 47.94 47.05 47.14 24,384,392 -1.01(-2.10%)
Jul 31, 2015 48.81 48.88 48.08 48.16 31,391,766 -1.08(-2.19%)
Jul 30, 2015 49.48 49.62 49.02 49.23 18,191,468 -0.35(-0.70%)
Jul 29, 2015 48.79 49.63 48.65 49.58 33,749,528 +0.67(+1.36%)
Jul 28, 2015 47.62 49.18 47.59 48.91 27,283,314 +1.36(+2.86%)
Jul 27, 2015 47.63 48.12 47.35 47.55 24,774,046 -0.69(-1.44%)
Jul 24, 2015 49.19 49.21 48.07 48.25 18,086,502 -0.94(-1.92%)
Jul 23, 2015 49.28 49.59 48.82 49.19 16,257,459 -0.04(-0.08%)
Jul 22, 2015 49.43 49.73 49.13 49.23 21,911,180 -0.40(-0.81%)
Jul 21, 2015 49.73 50.13 49.48 49.64 15,296,447 +0.02(+0.04%)
Jul 20, 2015 50.37 50.38 49.55 49.62 19,929,570 -0.67(-1.33%)
Jul 17, 2015 50.85 50.85 50.12 50.28 20,307,974 -0.62(-1.21%)
Jul 16, 2015 51.12 51.27 50.80 50.90 11,319,628 +0.07(+0.14%)
Jul 15, 2015 51.48 51.73 50.65 50.83 18,308,668 -0.91(-1.76%)
Jul 14, 2015 51.23 51.95 51.20 51.74 18,229,664 +0.37(+0.72%)
Jul 13, 2015 51.18 51.50 51.05 51.37 20,683,688 +0.36(+0.71%)
Jul 10, 2015 51.04 51.36 50.76 51.01 19,089,638 +0.28(+0.55%)
Jul 09, 2015 51.17 51.39 50.73 50.73 17,222,278 +0.26(+0.51%)
Jul 08, 2015 51.16 51.52 50.27 50.48 23,764,656 -1.04(-2.02%)
Jul 07, 2015 50.85 51.70 50.27 51.52 29,799,884 +0.47(+0.91%)
Jul 06, 2015 51.05 51.54 50.84 51.05 19,461,560 -0.68(-1.31%)
Jul 02, 2015 51.64 51.73 51.73 51.73 13,974,958 +0.23(+0.44%)
Jul 01, 2015 52.27 52.29 51.30 51.50 20,039,114 -0.67(-1.28%)
Jun 30, 2015 52.29 52.37 51.84 52.17 21,856,062 +0.36(+0.70%)
Jun 29, 2015 52.14 52.47 51.77 51.81 20,021,528 -1.00(-1.89%)
Jun 26, 2015 52.59 52.82 52.29 52.81 16,960,252 +0.17(+0.33%)
Jun 25, 2015 53.16 53.22 52.62 52.63 12,513,055 -0.54(-1.02%)
Jun 24, 2015 53.39 53.69 53.16 53.18 9,793,584 -0.33(-0.62%)
Jun 23, 2015 53.26 53.61 53.20 53.51 10,254,404 +0.17(+0.33%)
Jun 22, 2015 53.17 53.38 52.93 53.34 15,238,752 +0.65(+1.23%)
Jun 19, 2015 52.95 53.17 52.67 52.69 24,830,074 -0.49(-0.93%)
Jun 18, 2015 53.38 53.63 53.14 53.18 18,378,318 -0.03(-0.06%)
Jun 17, 2015 53.63 53.87 52.95 53.22 15,102,571 -0.13(-0.25%)
Jun 16, 2015 53.03 53.36 52.78 53.35 13,077,556 +0.41(+0.78%)
Jun 15, 2015 52.69 53.14 52.54 52.94 11,710,294 -0.12(-0.23%)
Jun 12, 2015 53.36 53.40 52.97 53.06 15,234,232 -0.60(-1.12%)
Jun 11, 2015 54.00 54.09 53.61 53.66 12,205,116 -0.24(-0.45%)
Jun 10, 2015 53.90 54.05 53.71 53.90 14,189,578 +0.66(+1.23%)
Jun 09, 2015 53.58 53.91 53.23 53.25 16,000,551 -0.01(-0.01%)
Jun 08, 2015 53.35 53.66 53.13 53.25 14,078,098 -0.30(-0.57%)
Jun 05, 2015 52.94 54.04 52.92 53.56 27,491,028 +0.37(+0.70%)
Jun 04, 2015 53.63 53.74 53.14 53.18 23,123,268 -0.73(-1.36%)
Jun 03, 2015 54.12 54.52 53.84 53.91 12,529,679 -0.37(-0.69%)
Jun 02, 2015 54.08 54.55 53.79 54.29 14,767,810 +0.37(+0.69%)
Jun 01, 2015 54.19 54.19 53.85 53.91 12,308,576 -0.14(-0.26%)
May 29, 2015 54.10 54.40 53.92 54.05 18,821,532 -0.06(-0.11%)
May 28, 2015 54.14 54.21 53.77 54.11 17,639,776 -0.21(-0.39%)
May 27, 2015 54.39 54.83 54.03 54.33 16,496,524 -0.10(-0.18%)
May 26, 2015 54.85 54.97 54.22 54.42 19,119,364 -0.88(-1.58%)
May 22, 2015 55.12 55.30 55.30 55.30 9,224,633 -0.20(-0.36%)
May 21, 2015 55.29 55.58 55.09 55.50 14,629,175 +0.52(+0.94%)
May 20, 2015 55.07 55.16 54.67 54.98 18,307,014 +0.10(+0.19%)
May 19, 2015 55.30 55.36 54.80 54.88 20,187,322 -0.79(-1.42%)
May 18, 2015 55.51 55.74 55.28 55.67 10,484,581 +0.05(+0.09%)
May 15, 2015 55.17 55.85 55.03 55.62 14,184,347 +0.22(+0.40%)
May 14, 2015 55.58 55.96 55.37 55.40 13,947,200 -0.02(-0.04%)
May 13, 2015 56.05 56.12 55.22 55.42 18,177,836 -0.14(-0.26%)
May 12, 2015 55.23 55.86 55.14 55.57 14,285,859 +0.26(+0.46%)
May 11, 2015 56.43 56.46 55.26 55.31 26,312,512 -1.06(-1.88%)
May 08, 2015 55.91 56.44 55.27 56.38 21,050,768 +0.91(+1.64%)
May 07, 2015 55.96 55.98 55.06 55.47 25,226,404 -0.61(-1.08%)
May 06, 2015 56.80 57.02 55.81 56.07 23,767,034 -0.22(-0.39%)
May 05, 2015 57.42 57.69 56.27 56.29 23,313,604 -0.70(-1.23%)
May 04, 2015 57.28 57.47 56.71 57.00 20,933,330 -0.14(-0.25%)
May 01, 2015 57.07 57.24 56.69 57.14 16,467,057 +0.13(+0.23%)
Apr 30, 2015 57.40 57.49 56.69 57.01 23,988,282 -0.18(-0.31%)
Apr 29, 2015 56.55 57.27 56.37 57.19 23,058,738 +0.44(+0.78%)
Apr 28, 2015 56.45 56.85 56.27 56.75 16,134,671 +0.28(+0.50%)
Apr 27, 2015 56.76 56.93 56.37 56.47 16,422,903 -0.06(-0.11%)
Apr 24, 2015 56.68 56.73 56.26 56.53 16,689,003 -0.32(-0.57%)
Apr 23, 2015 56.59 57.22 56.53 56.85 18,237,322 +0.39(+0.68%)
Apr 22, 2015 56.24 56.68 55.87 56.47 14,690,246 +0.37(+0.66%)
Apr 21, 2015 56.69 56.87 55.86 56.09 17,136,498 -0.60(-1.06%)
Apr 20, 2015 56.54 57.31 56.52 56.69 18,429,832 +0.21(+0.38%)
Apr 17, 2015 56.62 56.70 56.03 56.48 24,534,574 -0.41(-0.73%)
Apr 16, 2015 56.81 57.39 56.44 56.89 30,857,762 -0.13(-0.23%)
Apr 15, 2015 56.01 57.14 55.90 57.02 29,008,294 +1.33(+2.39%)
Apr 14, 2015 55.07 55.82 55.00 55.69 19,896,066 +0.99(+1.80%)
Apr 13, 2015 55.50 55.58 54.62 54.71 14,415,529 -0.55(-1.00%)
Apr 10, 2015 55.16 55.35 54.93 55.26 12,835,465 +0.24(+0.44%)
Apr 09, 2015 54.29 55.14 54.25 55.02 20,119,752 +0.87(+1.60%)
Apr 08, 2015 54.85 54.98 54.13 54.15 17,463,182 -0.44(-0.81%)
Apr 07, 2015 54.51 54.96 54.36 54.59 20,506,674 +0.03(+0.06%)
Apr 06, 2015 53.90 54.85 53.65 54.56 22,541,066 +0.97(+1.80%)
Apr 02, 2015 53.23 53.59 53.59 53.59 20,097,190 +0.11(+0.21%)
Apr 01, 2015 53.67 53.94 53.37 53.48 19,278,700 -0.01(-0.03%)
Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%)
Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%)
Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%)
Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%)
Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%)
Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%)
Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%)
Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%)
Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%)
Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%)
Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%)
Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%)
Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%)
Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%)
Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%)
Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%)
Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%)
Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%)
Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%)
Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%)
Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%)
Mar 02, 2015 54.01 54.06 53.22 53.74 26,243,868 -0.38(-0.70%)
Feb 27, 2015 54.57 54.61 54.06 54.12 19,510,230 -0.24(-0.44%)
Feb 26, 2015 55.06 55.09 54.07 54.36 28,230,502 -1.03(-1.85%)
Feb 25, 2015 55.13 55.48 54.85 55.39 23,398,906 +0.30(+0.55%)
Feb 24, 2015 55.27 55.32 54.73 55.09 22,530,384 +0.15(+0.27%)
Feb 23, 2015 54.62 55.38 54.48 54.93 28,658,128 -0.23(-0.41%)
Feb 20, 2015 55.28 55.56 54.70 55.16 37,439,804 -0.27(-0.48%)
Feb 19, 2015 54.53 55.74 54.28 55.43 34,846,192 -0.26(-0.47%)
Feb 18, 2015 55.90 56.13 55.54 55.69 28,278,594 -0.67(-1.19%)
Feb 17, 2015 55.92 56.45 55.59 56.36 32,305,482 +0.17(+0.30%)
Feb 13, 2015 55.56 56.19 56.19 56.19 45,537,688 +1.16(+2.12%)
Feb 12, 2015 55.05 55.28 54.65 55.02 38,578,988 +0.71(+1.31%)
Feb 11, 2015 54.00 54.56 53.72 54.31 38,243,280 -0.38(-0.70%)
Feb 10, 2015 54.82 54.87 53.70 54.69 32,069,112 -0.03(-0.05%)
Feb 09, 2015 54.90 55.35 54.60 54.72 29,478,518 +0.05(+0.10%)
Feb 06, 2015 55.09 55.18 54.39 54.67 38,159,376 +0.01(+0.03%)
Feb 05, 2015 54.52 54.95 54.19 54.65 46,397,604 +0.77(+1.44%)
Feb 04, 2015 54.07 54.38 53.43 53.88 60,043,676 -0.90(-1.65%)
Feb 03, 2015 53.94 55.06 53.92 54.78 68,659,904 +1.46(+2.74%)
Feb 02, 2015 52.38 53.35 52.02 53.32 51,755,720 +1.58(+3.06%)
Jan 30, 2015 50.91 52.33 50.57 51.74 64,022,984 +0.45(+0.87%)
Jan 29, 2015 51.54 51.61 50.14 51.30 43,978,996 +0.17(+0.33%)
Jan 28, 2015 53.08 53.08 51.02 51.13 56,694,484 -2.10(-3.94%)
Jan 27, 2015 52.84 53.48 52.71 53.22 31,538,008 -0.03(-0.06%)
Jan 26, 2015 52.68 53.39 52.22 53.26 26,810,134 +0.75(+1.43%)
Jan 23, 2015 52.64 53.26 52.42 52.50 30,877,520 -0.38(-0.71%)
Jan 22, 2015 52.97 53.04 51.91 52.88 48,188,184 +0.25(+0.47%)
Jan 21, 2015 51.96 52.65 51.59 52.63 41,359,176 +1.05(+2.03%)
Jan 20, 2015 51.26 51.61 50.63 51.59 40,938,408 +0.06(+0.12%)
Jan 16, 2015 50.19 51.59 50.16 51.52 62,407,708 +1.62(+3.25%)
Jan 15, 2015 51.14 51.27 49.86 49.90 60,361,632 -0.64(-1.27%)
Jan 14, 2015 49.91 50.62 49.11 50.54 76,061,752 +0.16(+0.31%)
Jan 13, 2015 51.00 51.39 49.91 50.39 49,713,264 -0.40(-0.80%)
Jan 12, 2015 51.63 51.63 50.52 50.79 42,237,608 -1.51(-2.88%)
Jan 09, 2015 52.75 52.84 51.82 52.30 36,432,792 -0.42(-0.79%)
Jan 08, 2015 51.98 52.84 51.76 52.72 41,138,464 +1.16(+2.25%)
Jan 07, 2015 52.07 52.30 51.22 51.56 45,542,608 +0.11(+0.21%)
Jan 06, 2015 52.13 52.55 51.09 51.45 61,138,000 -0.77(-1.47%)
Jan 05, 2015 53.71 53.72 51.95 52.22 66,280,920 -2.25(-4.14%)
Jan 02, 2015 53.92 54.64 53.68 54.47 40,516,676 +0.25(+0.47%)
Dec 31, 2014 54.30 54.22 54.22 54.22 31,453,492 -0.41(-0.75%)
Dec 30, 2014 55.00 55.12 54.45 54.63 27,955,670 -0.44(-0.80%)
Dec 29, 2014 54.99 55.48 54.74 55.06 26,598,210 +0.20(+0.36%)
Dec 26, 2014 55.09 55.35 54.63 54.87 21,119,870 -0.01(-0.02%)
Dec 24, 2014 54.96 54.88 54.88 54.88 20,511,300 -0.40(-0.73%)
Dec 23, 2014 55.02 55.47 54.63 55.28 38,729,940 +0.66(+1.22%)
Dec 22, 2014 54.77 54.91 54.05 54.62 48,448,940 -0.56(-1.02%)
Dec 19, 2014 54.08 55.25 53.48 55.18 68,249,472 +1.71(+3.20%)
Dec 18, 2014 53.81 54.01 52.12 53.47 76,759,872 +1.01(+1.92%)
Dec 17, 2014 50.66 52.97 50.57 52.46 91,762,184 +2.09(+4.15%)
Dec 16, 2014 49.48 51.93 49.35 50.37 84,148,856 +0.44(+0.89%)
Dec 15, 2014 50.80 51.27 49.82 49.93 69,751,728 -0.45(-0.89%)
Dec 12, 2014 50.72 51.31 50.29 50.38 73,539,008 -0.95(-1.86%)
Dec 11, 2014 51.30 52.64 51.22 51.33 52,209,956 -0.03(-0.07%)
Dec 10, 2014 52.17 52.23 51.03 51.37 65,410,644 -1.63(-3.08%)
Dec 09, 2014 52.31 53.22 52.14 53.00 49,448,428 +0.57(+1.09%)
Dec 08, 2014 53.91 54.11 52.31 52.43 60,496,600 -2.21(-4.05%)
Dec 05, 2014 55.18 55.34 54.42 54.64 34,442,556 -0.66(-1.19%)
Dec 04, 2014 55.25 55.66 54.81 55.30 34,641,560 -0.48(-0.87%)
Dec 03, 2014 55.47 56.23 55.28 55.79 46,348,600 +0.67(+1.22%)
Dec 02, 2014 54.13 55.64 54.11 55.11 48,805,208 +0.59(+1.09%)
Dec 01, 2014 54.04 54.69 53.55 54.52 75,792,288 +0.19(+0.35%)
Nov 28, 2014 55.64 55.81 54.16 54.33 62,496,716 -3.73(-6.42%)
Nov 26, 2014 58.53 58.06 58.06 58.06 30,666,606 -0.74(-1.26%)
Nov 25, 2014 60.10 60.15 58.72 58.80 33,054,644 -0.97(-1.63%)
Nov 24, 2014 60.04 60.37 59.52 59.77 24,405,048 -0.46(-0.77%)
Nov 21, 2014 60.49 60.72 59.80 60.24 42,143,916 +0.78(+1.30%)
Nov 20, 2014 58.84 59.55 58.69 59.46 24,850,382 +0.74(+1.25%)
Nov 19, 2014 58.53 58.93 58.01 58.73 21,664,750 +0.31(+0.52%)
Nov 18, 2014 58.35 58.90 58.14 58.42 28,913,456 +0.05(+0.08%)
Nov 17, 2014 58.32 58.72 58.10 58.37 17,946,168 -0.31(-0.52%)
Nov 14, 2014 58.37 58.75 57.98 58.68 26,389,984 +0.59(+1.02%)
Nov 13, 2014 58.56 58.63 57.14 58.09 46,406,920 -0.78(-1.33%)
Nov 12, 2014 59.02 59.63 58.80 58.87 25,885,818 -0.52(-0.88%)
Nov 11, 2014 59.27 59.54 58.69 59.39 25,532,122 +0.18(+0.30%)
Nov 10, 2014 60.27 60.55 59.04 59.22 33,659,232 -0.54(-0.90%)
Nov 07, 2014 59.24 60.22 59.12 59.75 26,507,104 +0.65(+1.11%)
Nov 06, 2014 58.00 59.11 57.81 59.10 33,825,156 +0.74(+1.26%)
Nov 05, 2014 57.94 58.62 57.49 58.37 40,319,384 +1.01(+1.76%)
Nov 04, 2014 57.86 57.89 56.85 57.36 34,433,480 -1.20(-2.06%)
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.