Skip to main content

Energy Select Sector SPDR (NY: XLE )

71.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 77.30 77.74 74.88 75.15 39,708,200 -1.98(-2.57%)
Apr 28, 2022 75.36 77.76 73.88 77.13 43,723,796 +2.27(+3.03%)
Apr 27, 2022 74.25 75.59 72.92 74.86 44,564,388 +1.08(+1.46%)
Apr 26, 2022 74.23 75.80 73.59 73.78 44,579,484 +0.10(+0.14%)
Apr 25, 2022 73.80 74.08 71.00 73.68 55,499,044 -2.52(-3.31%)
Apr 22, 2022 77.80 78.92 76.17 76.20 35,757,216 -1.91(-2.45%)
Apr 21, 2022 81.15 81.51 77.81 78.11 32,573,668 -2.56(-3.17%)
Apr 20, 2022 80.57 81.10 79.79 80.67 26,035,938 +0.31(+0.39%)
Apr 19, 2022 80.60 81.39 79.89 80.36 22,860,668 -0.66(-0.81%)
Apr 18, 2022 80.51 81.50 80.01 81.02 30,454,672 +1.17(+1.47%)
Apr 14, 2022 79.21 80.48 79.09 79.85 25,934,804 +0.26(+0.33%)
Apr 13, 2022 79.38 79.81 78.07 79.59 24,645,422 +1.17(+1.49%)
Apr 12, 2022 78.70 79.85 78.27 78.42 31,961,462 +1.28(+1.66%)
Apr 11, 2022 78.68 78.70 76.97 77.14 26,225,748 -2.39(-3.01%)
Apr 08, 2022 77.61 79.75 77.61 79.53 26,713,152 +2.13(+2.75%)
Apr 07, 2022 76.76 77.66 75.34 77.40 27,045,158 +1.00(+1.31%)
Apr 06, 2022 76.78 77.47 75.97 76.40 32,135,470 +0.45(+0.59%)
Apr 05, 2022 77.30 78.49 75.86 75.95 27,267,732 -1.21(-1.57%)
Apr 04, 2022 77.56 77.81 76.34 77.16 22,991,660 +0.10(+0.13%)
Apr 01, 2022 76.34 77.78 76.29 77.06 24,806,336 +0.62(+0.81%)
Mar 31, 2022 76.76 78.21 76.43 76.44 32,801,716 -1.05(-1.36%)
Mar 30, 2022 77.34 78.04 76.86 77.49 24,866,310 +0.89(+1.16%)
Mar 29, 2022 75.08 76.64 74.19 76.60 36,625,884 -0.20(-0.26%)
Mar 28, 2022 77.13 77.16 76.31 76.80 34,874,540 -1.95(-2.48%)
Mar 25, 2022 76.60 78.85 76.53 78.75 28,049,734 +1.69(+2.19%)
Mar 24, 2022 77.16 77.82 76.55 77.06 26,340,550 +0.19(+0.25%)
Mar 23, 2022 76.99 77.58 76.62 76.87 29,333,148 +1.30(+1.72%)
Mar 22, 2022 75.81 76.23 74.71 75.57 33,250,940 -0.56(-0.74%)
Mar 21, 2022 74.66 76.37 74.62 76.13 34,344,160 +2.25(+3.05%)
Mar 18, 2022 73.82 74.38 73.32 73.88 29,275,404 -0.07(-0.09%)
Mar 17, 2022 72.76 74.14 72.31 73.95 38,444,872 +2.46(+3.44%)
Mar 16, 2022 72.09 72.72 70.74 71.49 55,036,528 -0.33(-0.46%)
Mar 15, 2022 71.66 72.65 70.44 71.82 62,342,756 -2.73(-3.66%)
Mar 14, 2022 75.21 75.74 73.55 74.55 50,735,552 -2.30(-2.99%)
Mar 11, 2022 76.23 77.81 76.11 76.85 46,002,092 -0.62(-0.80%)
Mar 10, 2022 76.06 77.67 77.47 68,855,600 +2.30(+3.06%)
Mar 09, 2022 74.70 76.94 73.50 75.17 86,976,424 -2.37(-3.06%)
Mar 08, 2022 78.08 80.22 75.33 77.54 98,125,704 +1.20(+1.57%)
Mar 07, 2022 76.01 77.37 75.27 76.34 65,553,344 +1.11(+1.48%)
Mar 04, 2022 73.11 75.27 72.92 75.23 52,625,964 +2.11(+2.89%)
Mar 03, 2022 72.21 73.62 72.06 73.12 44,510,068 +0.20(+0.27%)
Mar 02, 2022 72.38 73.50 72.03 72.92 45,445,496 +1.63(+2.29%)
Mar 01, 2022 71.21 72.49 70.29 71.29 62,090,128 +0.71(+1.01%)
Feb 28, 2022 68.39 70.66 68.01 70.58 48,190,028 +1.70(+2.47%)
Feb 25, 2022 67.26 68.95 67.73 68.88 39,211,472 +1.77(+2.64%)
Feb 24, 2022 69.08 69.08 65.36 67.11 61,720,688 -0.53(-0.78%)
Feb 23, 2022 67.34 68.16 66.95 67.64 33,952,552 +0.69(+1.03%)
Feb 22, 2022 70.11 70.11 65.94 66.95 46,485,476 -1.10(-1.62%)
Feb 18, 2022 68.05 0 -0.42(-0.61%)
Feb 17, 2022 68.52 69.18 67.94 68.47 33,801,996 -0.11(-0.16%)
Feb 16, 2022 68.57 69.77 68.16 68.58 36,693,308 +0.55(+0.81%)
Feb 15, 2022 67.06 68.19 66.68 68.03 43,046,200 -0.72(-1.05%)
Feb 14, 2022 69.98 70.06 67.93 68.75 49,806,532 -1.66(-2.36%)
Feb 11, 2022 68.88 70.50 68.45 70.41 46,532,772 +1.99(+2.91%)
Feb 10, 2022 68.51 69.74 67.97 68.42 37,796,672 -0.43(-0.62%)
Feb 09, 2022 68.44 69.38 68.27 68.85 35,408,000 +0.57(+0.83%)
Feb 08, 2022 69.57 69.71 67.80 68.28 37,871,608 -1.50(-2.15%)
Feb 07, 2022 68.57 70.42 68.05 69.78 32,585,648 +0.88(+1.28%)
Feb 04, 2022 68.70 70.00 68.54 68.90 40,866,976 +1.06(+1.56%)
Feb 03, 2022 68.21 68.35 67.10 67.84 30,975,740 -0.65(-0.95%)
Feb 02, 2022 67.92 68.62 67.08 68.49 32,575,604 +0.22(+0.32%)
Feb 01, 2022 65.53 68.43 65.38 68.27 45,199,320 +2.35(+3.56%)
Jan 31, 2022 65.48 66.34 65.92 31,639,280 +0.29(+0.44%)
Jan 28, 2022 65.47 66.27 64.26 65.63 52,655,200 -0.28(-0.42%)
Jan 27, 2022 66.35 67.06 64.82 65.91 54,660,800 +0.71(+1.09%)
Jan 26, 2022 66.00 66.53 64.54 65.20 65,341,976 -0.11(-0.17%)
Jan 25, 2022 62.63 65.55 61.47 65.31 59,187,808 +2.44(+3.88%)
Jan 24, 2022 60.97 63.09 59.84 62.87 62,254,944 +0.42(+0.67%)
Jan 21, 2022 62.99 63.39 61.78 62.45 57,269,792 -1.26(-1.98%)
Jan 20, 2022 63.88 65.42 63.58 63.71 41,962,220 -0.59(-0.92%)
Jan 19, 2022 65.27 65.34 63.79 64.30 32,977,592 -0.47(-0.73%)
Jan 18, 2022 65.20 65.53 63.78 64.77 41,066,800 +0.26(+0.40%)
Jan 14, 2022 64.51 0 +1.48(+2.35%)
Jan 13, 2022 63.35 63.86 62.77 63.03 28,561,290 -0.32(-0.51%)
Jan 12, 2022 63.57 63.73 62.89 63.35 30,217,076 +0.12(+0.19%)
Jan 11, 2022 61.68 63.34 61.16 63.23 38,445,144 +2.08(+3.40%)
Jan 10, 2022 61.48 61.60 60.35 61.15 33,216,148 -0.19(-0.31%)
Jan 07, 2022 60.74 61.50 60.32 61.34 35,584,636 +0.83(+1.37%)
Jan 06, 2022 60.58 60.84 59.66 60.51 37,324,632 +1.32(+2.23%)
Jan 05, 2022 59.78 60.44 59.10 59.19 45,390,816 -0.01(-0.02%)
Jan 04, 2022 58.00 59.43 57.81 59.20 39,940,552 +1.98(+3.46%)
Jan 03, 2022 55.58 57.31 55.55 57.22 32,498,124 +1.72(+3.10%)
Dec 31, 2021 55.22 55.78 55.16 55.50 13,241,634 +0.14(+0.25%)
Dec 30, 2021 55.72 56.16 55.31 55.36 13,588,402 -0.34(-0.61%)
Dec 29, 2021 55.97 56.24 55.43 55.70 15,103,652 -0.36(-0.64%)
Dec 28, 2021 56.24 56.61 55.75 56.06 17,938,520 -0.04(-0.07%)
Dec 27, 2021 54.72 56.15 54.26 56.10 20,936,292 +1.20(+2.19%)
Dec 23, 2021 55.11 55.66 54.88 54.90 16,685,378 +0.03(+0.05%)
Dec 22, 2021 54.58 55.24 53.92 54.87 21,749,096 +0.35(+0.64%)
Dec 21, 2021 53.55 54.72 53.53 54.52 25,145,592 +1.51(+2.85%)
Dec 20, 2021 52.23 53.05 51.66 53.01 36,533,664 -1.36(-2.50%)
Dec 17, 2021 55.10 55.35 53.88 54.37 34,834,576 -1.13(-2.04%)
Dec 16, 2021 55.63 56.63 55.41 55.50 26,862,052 +0.35(+0.63%)
Dec 15, 2021 55.34 55.48 53.99 55.15 33,847,672 -0.27(-0.49%)
Dec 14, 2021 55.31 56.27 55.23 55.42 28,797,160 -0.23(-0.41%)
Dec 13, 2021 56.73 56.90 55.38 55.65 28,594,932 -1.59(-2.78%)
Dec 10, 2021 57.43 57.47 56.22 57.24 19,525,630 +0.42(+0.74%)
Dec 09, 2021 56.90 57.05 56.47 56.82 23,387,058 -0.44(-0.77%)
Dec 08, 2021 57.59 57.87 57.14 57.26 23,466,132 -0.01(-0.02%)
Dec 07, 2021 56.74 57.81 56.67 57.27 36,822,704 +1.31(+2.34%)
Dec 06, 2021 55.99 56.62 55.30 55.96 31,965,024 +0.82(+1.49%)
Dec 03, 2021 56.33 56.58 54.61 55.14 37,940,148 -0.44(-0.79%)
Dec 02, 2021 54.04 55.78 53.40 55.58 50,338,804 +1.57(+2.91%)
Dec 01, 2021 55.87 56.38 53.98 54.01 44,775,360 -0.58(-1.06%)
Nov 30, 2021 54.85 55.53 54.32 54.59 46,247,108 -1.31(-2.34%)
Nov 29, 2021 56.79 57.36 55.73 55.90 35,421,524 +0.32(+0.58%)
Nov 26, 2021 55.04 55.76 54.14 55.58 44,729,172 -2.33(-4.02%)
Nov 24, 2021 57.05 58.24 56.97 57.91 21,434,362 +0.56(+0.98%)
Nov 23, 2021 56.37 57.54 56.32 57.35 33,862,288 +1.71(+3.07%)
Nov 22, 2021 54.59 56.48 54.58 55.64 33,892,928 +0.97(+1.77%)
Nov 19, 2021 55.66 55.81 54.55 54.67 45,689,816 -2.22(-3.90%)
Nov 18, 2021 57.10 57.55 56.84 56.89 29,436,536 -0.34(-0.59%)
Nov 17, 2021 57.55 58.38 57.03 57.23 23,656,140 -0.89(-1.53%)
Nov 16, 2021 58.20 58.74 57.84 58.12 20,777,584 +0.09(+0.16%)
Nov 15, 2021 57.50 58.37 57.01 58.03 21,371,814 +0.48(+0.83%)
Nov 12, 2021 57.45 57.78 57.20 57.55 17,095,034 -0.14(-0.24%)
Nov 11, 2021 57.51 58.08 57.51 57.69 24,511,448 +0.22(+0.38%)
Nov 10, 2021 58.78 57.47 36,002,244 -0.93(-1.59%)
Nov 09, 2021 58.86 59.05 58.02 58.40 19,676,272 -0.39(-0.66%)
Nov 08, 2021 58.75 59.40 58.47 58.79 19,996,806 +0.53(+0.91%)
Nov 05, 2021 58.30 58.52 57.77 58.26 22,603,516 +0.75(+1.30%)
Nov 04, 2021 58.28 58.43 56.99 57.51 38,175,028 +0.08(+0.14%)
Nov 03, 2021 57.21 58.03 56.97 57.43 23,332,008 -0.48(-0.83%)
Nov 02, 2021 58.12 58.57 57.72 57.91 17,058,344 -0.55(-0.94%)
Nov 01, 2021 58.04 58.62 57.88 58.46 24,825,846 +0.99(+1.72%)
Oct 29, 2021 58.14 58.27 57.23 57.47 21,998,950 -0.38(-0.66%)
Oct 28, 2021 57.13 57.90 57.12 57.85 23,384,848 +0.41(+0.71%)
Oct 27, 2021 58.50 58.82 57.31 57.44 34,141,076 -1.70(-2.87%)
Oct 26, 2021 59.00 59.14 22,733,628 +0.34(+0.58%)
Oct 25, 2021 58.66 59.12 58.35 58.80 25,048,280 +0.85(+1.47%)
Oct 22, 2021 57.62 57.99 57.08 57.95 21,502,576 +0.54(+0.94%)
Oct 21, 2021 58.04 58.25 56.94 57.41 32,115,646 -1.08(-1.85%)
Oct 20, 2021 57.58 58.50 57.35 58.49 25,105,008 +0.47(+0.81%)
Oct 19, 2021 57.61 58.22 57.30 58.02 22,274,684 +0.65(+1.13%)
Oct 18, 2021 57.89 58.21 57.05 57.37 32,676,276 +0.04(+0.07%)
Oct 15, 2021 57.69 57.91 57.30 57.33 22,677,422 +0.28(+0.49%)
Oct 14, 2021 57.00 57.29 56.48 57.05 23,393,662 +0.69(+1.22%)
Oct 13, 2021 56.00 56.65 55.37 56.36 28,941,644 -0.05(-0.09%)
Oct 12, 2021 56.25 56.95 56.02 56.41 35,516,268 +0.05(+0.09%)
Oct 11, 2021 57.42 57.59 56.30 56.36 44,729,496 -0.21(-0.37%)
Oct 08, 2021 55.46 56.70 55.33 56.57 43,100,232 +1.69(+3.08%)
Oct 07, 2021 54.60 55.18 54.33 54.88 38,798,240 +0.42(+0.77%)
Oct 06, 2021 54.13 54.76 53.50 54.46 50,084,908 -0.58(-1.05%)
Oct 05, 2021 55.50 56.05 54.47 55.04 49,008,832 +0.32(+0.58%)
Oct 04, 2021 54.42 55.31 54.16 54.72 57,389,996 +0.88(+1.63%)
Oct 01, 2021 52.47 53.89 52.47 53.84 41,656,044 +1.75(+3.36%)
Sep 30, 2021 52.74 53.03 52.10 52.09 44,659,012 -0.80(-1.51%)
Sep 29, 2021 52.84 53.22 52.19 52.89 34,946,400 +0.00(+0.00%)
Sep 28, 2021 53.21 53.83 52.77 52.89 66,475,068 +0.18(+0.34%)
Sep 27, 2021 52.02 52.92 51.95 52.71 40,854,860 +1.81(+3.56%)
Sep 24, 2021 50.25 51.16 50.15 50.90 27,778,440 +0.38(+0.75%)
Sep 23, 2021 49.08 50.67 48.85 50.52 24,860,536 +1.71(+3.50%)
Sep 22, 2021 48.15 49.38 48.15 48.81 39,624,920 +1.46(+3.08%)
Sep 21, 2021 47.80 48.05 46.86 47.35 25,661,400 +0.11(+0.23%)
Sep 20, 2021 47.55 47.81 46.47 47.24 43,629,436 -2.08(-4.22%)
Sep 17, 2021 49.44 50.22 49.19 49.32 32,229,720 -0.37(-0.74%)
Sep 16, 2021 50.21 50.22 49.41 49.69 30,320,518 -0.57(-1.13%)
Sep 15, 2021 49.14 50.30 49.06 50.26 38,337,932 +1.81(+3.74%)
Sep 14, 2021 49.60 49.69 48.23 48.45 29,513,862 -0.71(-1.44%)
Sep 13, 2021 48.41 49.49 48.41 49.16 34,246,000 +1.37(+2.87%)
Sep 10, 2021 48.55 48.63 47.64 47.79 18,756,566 -0.02(-0.04%)
Sep 09, 2021 47.39 48.56 47.13 47.81 25,264,806 +0.10(+0.21%)
Sep 08, 2021 48.60 48.92 47.68 47.71 21,898,860 -0.62(-1.28%)
Sep 07, 2021 48.39 48.99 48.15 48.33 21,237,730 -0.29(-0.60%)
Sep 03, 2021 48.80 49.16 48.39 48.62 19,584,492 -0.28(-0.57%)
Sep 02, 2021 48.13 49.29 48.13 48.90 30,819,938 +1.21(+2.54%)
Sep 01, 2021 48.35 48.63 47.51 47.69 31,728,776 -0.71(-1.47%)
Aug 31, 2021 48.49 48.93 48.28 48.40 26,932,500 -0.33(-0.68%)
Aug 30, 2021 49.50 49.69 48.71 48.73 15,906,066 -0.58(-1.18%)
Aug 27, 2021 48.63 49.64 48.52 49.31 23,101,362 +1.28(+2.67%)
Aug 26, 2021 48.49 48.76 47.95 48.03 20,880,398 -0.74(-1.52%)
Aug 25, 2021 48.30 49.03 47.98 48.77 19,908,536 +0.37(+0.76%)
Aug 24, 2021 48.01 48.65 47.93 48.40 22,689,604 +0.79(+1.66%)
Aug 23, 2021 47.00 47.74 46.90 47.61 29,386,042 +1.72(+3.75%)
Aug 20, 2021 45.37 46.17 45.17 45.89 30,793,794 +0.10(+0.22%)
Aug 19, 2021 46.20 46.50 45.14 45.79 49,626,856 -1.22(-2.60%)
Aug 18, 2021 48.00 48.38 46.95 47.01 28,152,032 -1.00(-2.08%)
Aug 17, 2021 48.04 48.79 47.58 48.01 25,552,518 -0.50(-1.03%)
Aug 16, 2021 48.75 48.77 48.08 48.51 24,129,786 -0.91(-1.84%)
Aug 13, 2021 50.04 50.04 49.30 49.42 16,525,384 -0.59(-1.18%)
Aug 12, 2021 50.02 50.29 49.40 50.01 18,258,878 -0.05(-0.10%)
Aug 11, 2021 49.54 50.15 49.23 50.06 23,842,020 +0.39(+0.79%)
Aug 10, 2021 49.07 49.80 49.01 49.67 26,625,324 +0.86(+1.76%)
Aug 09, 2021 48.85 49.20 48.48 48.81 21,094,850 -0.70(-1.41%)
Aug 06, 2021 49.48 49.90 49.24 49.51 18,205,198 +0.45(+0.92%)
Aug 05, 2021 48.81 49.66 48.60 49.06 22,899,348 +0.55(+1.13%)
Aug 04, 2021 48.96 49.56 48.44 48.51 32,261,204 -1.35(-2.71%)
Aug 03, 2021 48.86 49.96 48.40 49.86 32,146,928 +0.84(+1.71%)
Aug 02, 2021 49.42 50.62 48.94 49.02 28,904,168 -0.37(-0.75%)
Jul 30, 2021 50.09 50.30 49.09 49.39 24,800,352 -0.80(-1.59%)
Jul 29, 2021 50.35 50.57 49.89 50.19 21,891,394 +0.48(+0.97%)
Jul 28, 2021 49.39 50.12 48.94 49.71 19,583,312 +0.45(+0.91%)
Jul 27, 2021 49.33 49.41 48.68 49.26 23,420,036 -0.46(-0.93%)
Jul 26, 2021 48.64 49.92 48.55 49.72 23,626,140 +1.20(+2.47%)
Jul 23, 2021 48.86 48.88 48.03 48.52 24,475,972 -0.18(-0.37%)
Jul 22, 2021 49.20 49.20 48.28 48.70 23,631,780 -0.55(-1.12%)
Jul 21, 2021 48.53 49.65 48.42 49.25 41,011,816 +1.66(+3.49%)
Jul 20, 2021 46.98 48.09 46.58 47.59 41,866,732 +0.63(+1.34%)
Jul 19, 2021 47.02 47.63 46.30 46.96 57,490,464 -1.72(-3.53%)
Jul 16, 2021 50.48 50.50 48.59 48.68 37,126,932 -1.42(-2.83%)
Jul 15, 2021 50.26 50.87 49.86 50.10 29,833,908 -0.71(-1.40%)
Jul 14, 2021 52.53 53.14 50.61 50.81 33,496,196 -1.56(-2.98%)
Jul 13, 2021 52.51 52.84 52.06 52.37 24,886,736 -0.40(-0.76%)
Jul 12, 2021 52.25 53.09 51.88 52.77 20,675,306 -0.08(-0.15%)
Jul 09, 2021 52.41 52.89 51.80 52.85 25,603,040 +1.10(+2.13%)
Jul 08, 2021 51.13 52.23 50.95 51.75 24,687,476 -0.30(-0.58%)
Jul 07, 2021 52.83 53.32 51.47 52.05 30,410,412 -0.86(-1.63%)
Jul 06, 2021 54.51 54.61 52.69 52.91 34,221,216 -1.78(-3.25%)
Jul 02, 2021 54.58 54.87 54.11 54.69 15,236,041 -0.12(-0.22%)
Jul 01, 2021 55.10 55.26 54.30 54.81 23,622,480 +0.94(+1.74%)
Jun 30, 2021 53.37 54.03 53.32 53.87 23,489,996 +0.66(+1.24%)
Jun 29, 2021 53.79 54.09 53.14 53.21 15,952,334 -0.26(-0.49%)
Jun 28, 2021 55.10 55.13 53.25 53.47 32,917,448 -1.87(-3.38%)
Jun 25, 2021 55.20 55.37 54.88 55.34 19,164,980 +0.29(+0.53%)
Jun 24, 2021 54.83 55.09 54.30 55.05 20,873,706 +0.47(+0.86%)
Jun 23, 2021 54.93 55.55 54.48 54.58 20,273,768 +0.15(+0.28%)
Jun 22, 2021 53.94 54.64 53.35 54.43 24,169,252 +0.36(+0.67%)
Jun 21, 2021 52.29 54.16 52.29 54.07 42,175,572 +1.68(+3.21%)
Jun 18, 2021 52.86 53.52 52.35 52.39 56,906,124 -1.60(-2.96%)
Jun 17, 2021 55.75 56.22 53.26 53.99 53,456,624 -1.90(-3.40%)
Jun 16, 2021 56.10 56.55 55.40 55.89 30,386,100 -0.30(-0.53%)
Jun 15, 2021 55.49 56.34 55.35 56.19 32,137,260 +1.05(+1.90%)
Jun 14, 2021 55.58 55.92 54.69 55.14 18,870,542 -0.24(-0.43%)
Jun 11, 2021 55.77 56.08 55.31 55.38 19,045,752 -0.19(-0.34%)
Jun 10, 2021 56.39 56.65 54.98 55.57 28,673,504 -0.07(-0.13%)
Jun 09, 2021 56.15 56.39 55.61 55.64 28,773,974 -0.35(-0.63%)
Jun 08, 2021 55.32 56.09 54.66 55.99 28,774,656 +0.48(+0.86%)
Jun 07, 2021 55.74 56.08 55.43 55.51 20,045,550 -0.24(-0.43%)
Jun 04, 2021 55.74 55.98 54.92 55.75 26,329,422 +0.37(+0.67%)
Jun 03, 2021 55.00 55.69 54.65 55.38 29,379,686 +0.15(+0.27%)
Jun 02, 2021 54.55 55.49 53.91 55.23 33,926,856 +1.01(+1.86%)
Jun 01, 2021 53.24 54.34 53.21 54.22 36,259,640 +2.01(+3.85%)
May 28, 2021 52.40 52.47 51.93 52.21 18,565,496 +0.10(+0.19%)
May 27, 2021 52.28 52.75 51.82 52.11 19,523,142 +0.04(+0.08%)
May 26, 2021 51.66 52.26 51.42 52.07 19,775,104 +0.46(+0.89%)
May 25, 2021 52.55 52.69 51.53 51.61 24,278,676 -1.07(-2.03%)
May 24, 2021 52.52 52.80 51.93 52.68 24,012,116 +0.52(+1.00%)
May 21, 2021 52.57 52.94 52.12 52.16 25,270,004 +0.11(+0.21%)
May 20, 2021 52.11 52.29 51.31 52.05 28,257,340 -0.08(-0.15%)
May 19, 2021 52.21 52.72 51.40 52.13 43,981,872 -1.33(-2.49%)
May 18, 2021 54.65 54.84 53.36 53.46 35,198,792 -1.27(-2.32%)
May 17, 2021 53.30 54.75 53.22 54.73 33,694,848 +1.24(+2.32%)
May 14, 2021 52.45 53.69 52.45 53.49 28,591,834 +1.61(+3.10%)
May 13, 2021 51.89 52.85 51.18 51.88 39,836,432 -0.64(-1.22%)
May 12, 2021 52.54 54.07 52.28 52.52 41,096,376 +0.25(+0.48%)
May 11, 2021 52.53 53.28 51.81 52.27 56,747,576 -1.38(-2.57%)
May 10, 2021 54.30 55.14 53.61 53.65 34,502,388 +0.02(+0.04%)
May 07, 2021 52.15 53.72 51.96 53.63 31,598,140 +0.94(+1.78%)
May 06, 2021 52.41 52.69 51.44 52.69 29,334,492 +0.27(+0.52%)
May 05, 2021 51.94 52.58 50.98 52.42 39,791,032 +1.64(+3.23%)
May 04, 2021 50.85 51.23 50.20 50.78 26,943,032 +0.03(+0.06%)
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.