Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.79 21.22 20.79 21.21 7,509,588 +0.29(+1.38%)
Oct 28, 2004 21.21 21.30 20.79 20.92 12,752,831 -0.37(-1.76%)
Oct 27, 2004 21.70 21.81 21.14 21.30 8,782,751 -0.37(-1.73%)
Oct 26, 2004 21.37 21.69 21.37 21.67 3,027,426 +0.24(+1.10%)
Oct 25, 2004 21.46 21.54 21.28 21.43 4,262,651 +0.02(+0.08%)
Oct 22, 2004 21.51 21.68 21.40 21.42 2,368,894 -0.04(-0.20%)
Oct 21, 2004 21.40 21.59 20.79 21.46 4,089,693 +0.12(+0.57%)
Oct 20, 2004 20.95 21.36 20.92 21.34 4,101,124 +0.46(+2.20%)
Oct 19, 2004 20.92 21.02 20.77 20.88 2,825,145 -0.06(-0.29%)
Oct 18, 2004 21.22 21.31 20.93 20.94 2,801,454 -0.28(-1.34%)
Oct 15, 2004 21.33 21.34 21.11 21.22 2,928,191 +0.09(+0.43%)
Oct 14, 2004 21.10 21.32 21.05 21.13 7,946,622 +0.17(+0.81%)
Oct 13, 2004 21.34 21.34 20.73 20.96 11,816,804 -0.45(-2.09%)
Oct 12, 2004 21.64 21.76 21.40 21.41 5,047,422 -0.25(-1.14%)
Oct 11, 2004 21.95 21.95 21.54 21.66 4,011,000 -0.19(-0.86%)
Oct 08, 2004 21.94 21.98 21.69 21.84 3,721,577 +0.02(+0.11%)
Oct 07, 2004 22.09 22.23 21.75 21.82 6,097,595 -0.17(-0.77%)
Oct 06, 2004 21.61 21.99 21.61 21.99 4,980,989 +0.40(+1.85%)
Oct 05, 2004 21.53 21.65 21.46 21.59 4,699,684 +0.23(+1.07%)
Oct 04, 2004 21.40 21.45 21.28 21.36 3,713,459 -0.02(-0.11%)
Oct 01, 2004 21.16 21.42 21.06 21.39 1,954,391 +0.30(+1.43%)
Sep 30, 2004 21.04 21.17 21.00 21.08 1,431,707 +0.13(+0.61%)
Sep 29, 2004 21.20 21.25 20.83 20.96 5,329,225 -0.28(-1.34%)
Sep 28, 2004 21.04 21.30 21.02 21.24 4,139,559 +0.36(+1.71%)
Sep 27, 2004 20.98 21.04 20.75 20.89 3,840,362 -0.01(-0.06%)
Sep 24, 2004 20.66 20.96 20.66 20.90 5,362,193 +0.24(+1.14%)
Sep 23, 2004 20.79 20.79 20.52 20.66 5,420,508 -0.19(-0.93%)
Sep 22, 2004 20.95 20.95 20.73 20.85 6,233,775 -0.13(-0.63%)
Sep 21, 2004 20.52 21.04 20.52 20.99 6,459,581 +0.51(+2.48%)
Sep 20, 2004 20.53 20.64 20.46 20.48 2,695,095 +0.01(+0.03%)
Sep 17, 2004 20.26 20.50 20.23 20.47 4,042,146 +0.26(+1.28%)
Sep 16, 2004 20.13 20.25 20.10 20.22 1,827,820 +0.06(+0.30%)
Sep 15, 2004 20.46 20.46 20.12 20.15 4,339,024 -0.07(-0.33%)
Sep 14, 2004 20.18 20.29 20.10 20.22 2,526,445 +0.09(+0.45%)
Sep 13, 2004 20.07 20.17 20.06 20.13 2,951,881 +0.14(+0.69%)
Sep 10, 2004 20.10 20.12 19.90 19.99 3,740,795 -0.11(-0.54%)
Sep 09, 2004 19.83 20.13 19.83 20.10 3,124,011 +0.28(+1.43%)
Sep 08, 2004 19.68 19.89 19.68 19.82 4,718,239 +0.02(+0.09%)
Sep 07, 2004 19.77 19.82 19.62 19.80 2,175,559 -0.02(-0.12%)
Sep 03, 2004 19.77 19.87 19.71 19.82 3,759,515 +0.04(+0.21%)
Sep 02, 2004 19.69 19.78 19.62 19.78 2,258,393 +0.16(+0.80%)
Sep 01, 2004 19.32 19.65 19.29 19.62 3,681,485 +0.34(+1.75%)
Aug 31, 2004 19.07 19.32 19.02 19.29 1,890,443 +0.31(+1.65%)
Aug 30, 2004 19.01 19.20 18.92 18.97 3,264,498 -0.08(-0.44%)
Aug 27, 2004 18.98 19.10 18.98 19.06 1,690,481 +0.12(+0.64%)
Aug 26, 2004 18.80 18.98 18.66 18.94 2,174,233 +0.13(+0.71%)
Aug 25, 2004 18.71 18.83 18.71 18.80 3,623,501 +0.12(+0.65%)
Aug 24, 2004 18.66 18.71 18.50 18.68 3,132,129 -0.05(-0.26%)
Aug 23, 2004 19.01 19.03 18.72 18.73 2,744,961 -0.24(-1.24%)
Aug 20, 2004 18.92 19.16 18.92 18.97 3,651,499 +0.19(+1.03%)
Aug 19, 2004 18.80 18.91 18.72 18.77 3,751,563 +0.06(+0.32%)
Aug 18, 2004 18.57 18.73 18.57 18.71 3,629,963 +0.24(+1.31%)
Aug 17, 2004 18.86 18.88 18.45 18.47 9,094,208 -0.43(-2.30%)
Aug 16, 2004 18.80 18.91 18.74 18.91 1,474,781 +0.11(+0.61%)
Aug 13, 2004 18.59 18.85 18.59 18.79 2,738,169 +0.23(+1.24%)
Aug 12, 2004 18.86 18.94 18.56 18.56 3,338,883 -0.24(-1.28%)
Aug 11, 2004 18.85 18.93 18.62 18.80 7,829,825 -0.10(-0.51%)
Aug 10, 2004 18.98 19.07 18.84 18.90 3,775,419 -0.07(-0.38%)
Aug 09, 2004 18.71 19.12 18.68 18.97 3,505,214 +0.30(+1.62%)
Aug 06, 2004 19.07 19.10 18.63 18.67 4,554,393 -0.38(-2.00%)
Aug 05, 2004 19.32 19.44 19.04 19.05 3,930,982 -0.29(-1.50%)
Aug 04, 2004 19.83 19.83 19.32 19.34 6,365,150 -0.46(-2.32%)
Aug 03, 2004 19.62 19.83 19.62 19.80 3,177,522 +0.24(+1.20%)
Aug 02, 2004 19.62 19.62 19.35 19.56 1,471,136 -0.02(-0.12%)
Jul 30, 2004 19.62 19.65 19.55 19.59 1,788,226 +0.07(+0.37%)
Jul 29, 2004 19.47 19.55 19.31 19.51 2,607,953 +0.14(+0.72%)
Jul 28, 2004 19.20 19.41 19.16 19.38 3,073,482 +0.13(+0.69%)
Jul 27, 2004 18.94 19.29 18.92 19.24 2,933,326 +0.19(+1.01%)
Jul 26, 2004 19.20 19.30 18.92 19.05 3,240,310 -0.17(-0.88%)
Jul 23, 2004 19.30 19.31 19.14 19.22 4,533,187 -0.07(-0.38%)
Jul 22, 2004 19.20 19.38 19.15 19.29 3,042,171 +0.06(+0.31%)
Jul 21, 2004 19.58 19.74 19.23 19.23 1,682,363 -0.35(-1.79%)
Jul 20, 2004 19.65 19.65 19.51 19.58 1,102,192 -0.06(-0.31%)
Jul 19, 2004 19.68 19.76 19.55 19.64 1,187,843 -0.07(-0.34%)
Jul 16, 2004 19.60 19.74 19.55 19.71 1,886,633 +0.24(+1.21%)
Jul 15, 2004 19.38 19.55 19.32 19.47 1,380,184 +0.13(+0.65%)
Jul 14, 2004 19.07 19.37 19.07 19.35 2,239,672 +0.23(+1.20%)
Jul 13, 2004 19.12 19.16 18.99 19.12 1,285,753 -0.05(-0.25%)
Jul 12, 2004 19.27 19.27 19.07 19.16 1,380,681 -0.11(-0.56%)
Jul 09, 2004 19.26 19.30 19.15 19.27 857,665 +0.11(+0.57%)
Jul 08, 2004 19.31 19.34 19.08 19.16 2,595,031 -0.10(-0.50%)
Jul 07, 2004 19.09 19.26 19.04 19.26 957,067 +0.11(+0.60%)
Jul 06, 2004 19.23 19.28 19.10 19.15 1,129,362 +0.05(+0.25%)
Jul 02, 2004 19.04 19.16 18.97 19.10 601,873 +0.07(+0.38%)
Jul 01, 2004 19.07 19.07 18.90 19.03 1,577,330 +0.02(+0.13%)
Jun 30, 2004 18.86 19.04 18.83 19.00 4,129,122 +0.14(+0.77%)
Jun 29, 2004 18.65 18.88 18.65 18.86 2,760,037 +0.10(+0.55%)
Jun 28, 2004 19.01 19.01 18.67 18.75 5,669,176 -0.27(-1.43%)
Jun 25, 2004 19.13 19.20 19.00 19.03 2,359,119 -0.11(-0.57%)
Jun 24, 2004 19.27 19.31 19.09 19.13 6,100,412 -0.11(-0.60%)
Jun 23, 2004 18.93 19.28 18.91 19.25 4,417,882 +0.32(+1.69%)
Jun 22, 2004 18.71 18.94 18.70 18.93 1,800,816 +0.13(+0.67%)
Jun 21, 2004 18.86 18.92 18.31 18.80 789,576 -0.04(-0.22%)
Jun 18, 2004 18.92 18.92 18.77 18.84 1,434,358 -0.02(-0.13%)
Jun 17, 2004 18.74 18.92 18.71 18.87 1,510,234 +0.14(+0.74%)
Jun 16, 2004 18.44 18.75 18.44 18.73 3,205,188 +0.36(+1.94%)
Jun 15, 2004 18.32 18.44 18.24 18.37 2,216,147 +0.26(+1.43%)
Jun 14, 2004 18.20 18.32 18.08 18.11 1,489,525 -0.14(-0.76%)
Jun 10, 2004 18.17 18.29 18.13 18.25 3,204,029 +0.23(+1.27%)
Jun 09, 2004 18.02 18.10 17.84 18.02 5,325,414 -0.14(-0.80%)
Jun 08, 2004 18.32 18.37 18.08 18.17 3,013,676 -0.08(-0.43%)
Jun 07, 2004 18.02 18.25 17.93 18.25 3,251,576 +0.33(+1.85%)
Jun 04, 2004 17.99 18.01 17.83 17.92 1,558,775 -0.09(-0.50%)
Jun 03, 2004 18.20 18.31 17.98 18.01 3,590,533 -0.16(-0.90%)
Jun 02, 2004 18.20 18.32 18.13 18.17 2,970,270 -0.04(-0.20%)
Jun 01, 2004 18.13 18.24 18.08 18.20 4,856,738 +0.25(+1.38%)
May 28, 2004 17.84 17.99 17.81 17.96 3,977,204 +0.09(+0.51%)
May 27, 2004 18.08 18.12 17.78 17.87 5,393,173 -0.25(-1.40%)
May 26, 2004 18.32 18.34 18.07 18.12 3,563,695 -0.15(-0.83%)
May 25, 2004 17.96 18.28 17.96 18.27 3,782,543 +0.30(+1.68%)
May 24, 2004 17.57 18.01 17.55 17.97 4,779,536 +0.40(+2.27%)
May 21, 2004 17.78 17.80 17.52 17.57 2,656,991 -0.08(-0.48%)
May 20, 2004 17.72 17.80 17.63 17.66 2,185,167 -0.02(-0.10%)
May 19, 2004 17.78 17.93 17.63 17.67 4,995,071 -0.08(-0.44%)
May 18, 2004 18.02 18.11 17.69 17.75 3,137,264 -0.27(-1.47%)
May 17, 2004 17.99 18.17 17.98 18.02 2,863,414 +0.00(+0.00%)
May 14, 2004 17.87 18.19 17.81 18.02 2,580,121 +0.21(+1.19%)
May 13, 2004 17.81 17.99 17.78 17.81 2,599,339 -0.05(-0.27%)
May 12, 2004 17.67 17.93 17.63 17.85 5,387,540 +0.11(+0.61%)
May 11, 2004 17.60 17.78 17.57 17.75 1,657,182 +0.30(+1.73%)
May 10, 2004 17.81 17.81 17.29 17.44 3,122,686 -0.52(-2.89%)
May 07, 2004 18.44 18.44 17.96 17.96 1,102,689 -0.45(-2.43%)
May 06, 2004 18.59 18.59 18.24 18.41 1,073,697 -0.09(-0.49%)
May 05, 2004 18.29 18.53 18.11 18.50 1,141,456 +0.06(+0.33%)
May 04, 2004 18.59 18.59 18.32 18.44 1,500,128 +0.01(+0.07%)
May 03, 2004 18.07 18.46 17.99 18.43 3,710,312 +0.42(+2.31%)
Apr 30, 2004 18.05 18.19 17.99 18.01 2,074,501 +0.07(+0.37%)
Apr 29, 2004 18.41 18.43 17.82 17.95 1,769,174 -0.44(-2.40%)
Apr 28, 2004 18.62 18.65 18.35 18.39 2,264,357 -0.27(-1.42%)
Apr 27, 2004 18.41 18.74 18.38 18.65 4,226,369 +0.38(+2.08%)
Apr 26, 2004 18.29 18.41 18.20 18.27 1,828,649 +0.10(+0.56%)
Apr 23, 2004 18.35 18.35 18.10 18.17 2,198,090 -0.14(-0.79%)
Apr 22, 2004 17.99 18.31 17.90 18.31 761,246 +0.36(+1.98%)
Apr 21, 2004 17.90 18.02 17.80 17.96 2,224,928 -0.06(-0.34%)
Apr 20, 2004 18.37 18.37 17.99 18.02 1,142,450 -0.37(-2.03%)
Apr 19, 2004 18.44 18.51 18.31 18.39 1,621,894 -0.04(-0.23%)
Apr 16, 2004 18.38 18.43 18.26 18.43 1,213,024 +0.14(+0.79%)
Apr 15, 2004 18.05 18.31 18.05 18.29 1,547,509 +0.24(+1.34%)
Apr 14, 2004 17.96 18.10 17.85 18.05 2,390,265 +0.04(+0.20%)
Apr 13, 2004 18.26 18.32 17.99 18.01 2,085,435 -0.16(-0.86%)
Apr 12, 2004 17.98 18.26 17.98 18.17 2,122,545 +0.34(+1.90%)
Apr 08, 2004 17.84 17.96 17.78 17.83 1,924,736 +0.16(+0.89%)
Apr 07, 2004 17.66 17.78 17.50 17.67 2,329,630 +0.00(+0.00%)
Apr 06, 2004 17.67 17.76 17.61 17.67 980,757 +0.00(+0.00%)
Apr 05, 2004 17.54 17.72 17.54 17.67 897,095 +0.09(+0.51%)
Apr 02, 2004 17.50 17.61 17.47 17.58 1,921,920 +0.08(+0.45%)
Apr 01, 2004 17.74 17.81 17.45 17.50 5,491,083 -0.21(-1.16%)
Mar 31, 2004 17.58 17.79 17.50 17.71 3,446,899 +0.16(+0.93%)
Mar 30, 2004 17.29 17.62 17.23 17.55 1,350,861 +0.31(+1.82%)
Mar 29, 2004 17.26 17.40 17.20 17.23 2,336,588 +0.09(+0.53%)
Mar 26, 2004 16.99 17.29 16.99 17.14 1,283,931 +0.19(+1.14%)
Mar 25, 2004 17.11 17.11 16.91 16.95 1,681,369 -0.07(-0.39%)
Mar 24, 2004 17.35 17.45 16.96 17.02 1,676,234 -0.37(-2.12%)
Mar 23, 2004 17.57 17.60 17.25 17.38 1,992,495 -0.12(-0.69%)
Mar 22, 2004 17.67 17.67 17.47 17.50 1,621,563 -0.17(-0.96%)
Mar 19, 2004 18.05 18.05 17.67 17.67 967,835 -0.45(-2.47%)
Mar 18, 2004 17.99 18.14 17.91 18.12 862,304 +0.18(+1.01%)
Mar 17, 2004 17.87 18.04 17.76 17.94 2,627,668 +0.25(+1.40%)
Mar 16, 2004 17.78 17.78 17.57 17.69 971,645 -0.01(-0.03%)
Mar 15, 2004 17.75 17.85 17.66 17.70 1,443,635 +0.04(+0.20%)
Mar 12, 2004 17.54 17.70 17.47 17.66 901,568 +0.25(+1.46%)
Mar 11, 2004 17.63 17.74 17.37 17.41 2,641,087 -0.40(-2.24%)
Mar 10, 2004 18.11 18.13 17.75 17.81 797,528 -0.31(-1.73%)
Mar 09, 2004 18.18 18.23 18.02 18.12 1,482,401 -0.12(-0.66%)
Mar 08, 2004 18.25 18.40 18.20 18.24 936,524 +0.08(+0.43%)
Mar 05, 2004 18.05 18.27 17.99 18.16 1,431,210 +0.16(+0.87%)
Mar 04, 2004 18.11 18.11 17.95 18.01 1,066,076 -0.05(-0.30%)
Mar 03, 2004 18.08 18.12 17.88 18.06 1,094,406 -0.02(-0.13%)
Mar 02, 2004 17.96 18.29 17.79 18.08 2,078,808 -0.16(-0.86%)
Mar 01, 2004 18.03 18.27 17.98 18.24 3,042,336 +0.34(+1.92%)
Feb 27, 2004 17.87 17.96 17.81 17.90 853,524 +0.08(+0.47%)
Feb 26, 2004 17.78 17.85 17.70 17.81 1,245,495 +0.06(+0.34%)
Feb 25, 2004 17.61 17.78 17.61 17.75 1,623,220 +0.08(+0.48%)
Feb 24, 2004 17.60 17.73 17.59 17.67 775,494 +0.03(+0.17%)
Feb 23, 2004 17.57 17.66 17.53 17.64 1,003,122 +0.14(+0.79%)
Feb 20, 2004 17.66 17.66 17.41 17.50 534,612 -0.01(-0.03%)
Feb 19, 2004 17.57 17.64 17.50 17.50 696,967 -0.02(-0.10%)
Feb 18, 2004 17.73 17.74 17.47 17.52 1,249,140 -0.19(-1.06%)
Feb 17, 2004 17.69 17.74 17.64 17.71 882,516 +0.15(+0.86%)
Feb 13, 2004 17.58 17.63 17.44 17.56 1,425,246 -0.04(-0.24%)
Feb 12, 2004 17.54 17.67 17.46 17.60 1,297,018 +0.05(+0.31%)
Feb 11, 2004 17.26 17.57 17.22 17.55 3,336,729 +0.24(+1.36%)
Feb 10, 2004 17.11 17.35 17.09 17.31 1,560,266 +0.23(+1.34%)
Feb 09, 2004 16.90 17.14 16.90 17.08 1,224,787 +0.21(+1.22%)
Feb 06, 2004 16.79 16.88 16.69 16.88 854,683 +0.11(+0.68%)
Feb 05, 2004 16.90 16.93 16.61 16.76 1,723,283 -0.15(-0.89%)
Feb 04, 2004 16.99 17.02 16.82 16.91 887,983 -0.12(-0.71%)
Feb 03, 2004 16.99 17.11 16.94 17.03 719,829 -0.07(-0.39%)
Feb 02, 2004 17.05 17.18 16.91 17.10 1,555,461 +0.10(+0.57%)
Jan 30, 2004 17.14 17.19 16.97 17.00 1,016,376 -0.16(-0.95%)
Jan 29, 2004 17.29 17.34 17.08 17.17 5,379,422 -0.01(-0.07%)
Jan 28, 2004 17.41 17.46 17.16 17.18 1,558,112 -0.25(-1.42%)
Jan 27, 2004 17.50 17.57 17.38 17.43 1,249,969 -0.04(-0.21%)
Jan 26, 2004 17.26 17.50 17.23 17.46 1,133,007 +0.10(+0.59%)
Jan 23, 2004 17.23 17.44 17.23 17.36 2,811,891 +0.15(+0.88%)
Jan 22, 2004 17.38 17.41 17.10 17.21 704,256 -0.08(-0.49%)
Jan 21, 2004 17.19 17.36 17.15 17.29 1,239,200 +0.10(+0.60%)
Jan 20, 2004 16.93 17.21 16.87 17.19 1,584,122 +0.42(+2.52%)
Jan 16, 2004 16.72 16.81 16.59 16.77 589,117 +0.16(+0.94%)
Jan 15, 2004 16.93 16.97 16.61 16.61 1,696,611 -0.28(-1.68%)
Jan 14, 2004 16.93 16.93 16.79 16.90 1,375,380 -0.04(-0.25%)
Jan 13, 2004 16.99 17.10 16.90 16.94 1,661,655 +0.01(+0.04%)
Jan 12, 2004 16.94 16.99 16.87 16.93 1,358,481 +0.05(+0.29%)
Jan 09, 2004 16.72 17.02 16.67 16.88 3,926,012 +0.08(+0.50%)
Jan 08, 2004 16.72 16.83 16.62 16.80 2,215,153 +0.05(+0.29%)
Jan 07, 2004 16.83 16.83 16.65 16.75 2,773,788 -0.18(-1.03%)
Jan 06, 2004 16.96 16.98 16.82 16.93 1,144,935 -0.02(-0.11%)
Jan 05, 2004 16.72 16.98 16.70 16.94 1,365,771 +0.32(+1.92%)
Jan 02, 2004 16.79 16.79 16.54 16.62 818,402 -0.01(-0.04%)
Dec 31, 2003 16.80 16.83 16.57 16.63 1,267,032 -0.11(-0.69%)
Dec 30, 2003 16.73 16.85 16.72 16.74 843,252 +0.04(+0.22%)
Dec 29, 2003 16.51 16.68 16.48 16.71 919,791 +0.19(+1.17%)
Dec 26, 2003 16.43 16.55 16.43 16.51 559,959 +0.07(+0.40%)
Dec 24, 2003 16.26 16.53 16.26 16.45 288,097 +0.18(+1.08%)
Dec 23, 2003 16.30 16.36 16.19 16.27 1,246,821 -0.11(-0.70%)
Dec 22, 2003 16.30 16.90 16.30 16.39 650,580 +0.02(+0.11%)
Dec 19, 2003 16.40 16.45 16.30 16.37 1,835,110 -0.10(-0.62%)
Dec 18, 2003 16.04 16.55 16.10 16.47 2,827,630 +0.43(+2.67%)
Dec 17, 2003 15.89 16.04 15.83 16.04 1,640,781 +0.15(+0.95%)
Dec 16, 2003 15.72 15.90 15.70 15.89 980,094 +0.24(+1.50%)
Dec 15, 2003 15.81 15.81 15.64 15.66 1,138,805 -0.20(-1.26%)
Dec 12, 2003 15.75 15.81 15.68 15.86 526,660 +0.18(+1.12%)
Dec 11, 2003 15.57 15.71 15.54 15.68 879,865 +0.08(+0.50%)
Dec 10, 2003 15.66 15.66 15.54 15.60 1,960,521 +0.01(+0.08%)
Dec 09, 2003 15.62 15.66 15.59 15.59 1,754,429 +0.01(+0.08%)
Dec 08, 2003 15.43 15.60 15.39 15.58 923,602 +0.19(+1.26%)
Dec 05, 2003 15.36 15.43 15.30 15.39 723,143 +0.08(+0.55%)
Dec 04, 2003 14.96 15.35 14.96 15.30 738,550 +0.36(+2.42%)
Dec 03, 2003 15.02 15.07 14.94 14.94 413,674 -0.08(-0.56%)
Dec 02, 2003 14.92 15.05 14.91 15.02 1,491,348 +0.10(+0.65%)
Dec 01, 2003 14.84 14.93 14.83 14.93 314,770 +0.16(+1.06%)
Nov 28, 2003 14.83 14.83 14.72 14.77 239,059 +0.00(+0.00%)
Nov 26, 2003 14.72 14.83 14.66 14.77 647,929 +0.14(+0.95%)
Nov 25, 2003 14.52 14.70 14.52 14.63 522,684 +0.08(+0.58%)
Nov 24, 2003 14.50 14.57 14.49 14.55 308,806 +0.08(+0.54%)
Nov 21, 2003 14.58 14.60 14.44 14.47 577,520 -0.11(-0.74%)
Nov 20, 2003 14.50 14.65 14.50 14.58 460,392 -0.03(-0.21%)
Nov 19, 2003 14.57 14.57 14.52 14.61 654,556 +0.03(+0.21%)
Nov 18, 2003 14.70 14.70 14.54 14.58 440,512 -0.10(-0.70%)
Nov 17, 2003 14.73 14.75 14.58 14.68 238,397 -0.15(-1.02%)
Nov 14, 2003 14.84 14.92 14.78 14.83 777,813 +0.03(+0.20%)
Nov 13, 2003 14.69 14.84 14.69 14.80 230,610 +0.13(+0.91%)
Nov 12, 2003 14.60 14.68 14.58 14.67 398,267 +0.08(+0.58%)
Nov 11, 2003 14.58 14.60 14.53 14.58 368,943 -0.01(-0.04%)
Nov 10, 2003 14.64 14.65 14.56 14.59 163,514 -0.02(-0.16%)
Nov 07, 2003 14.58 14.66 14.58 14.61 362,814 +0.04(+0.25%)
Nov 06, 2003 14.55 14.63 14.47 14.58 226,634 +0.02(+0.12%)
Nov 05, 2003 14.50 14.57 14.48 14.56 619,600 +0.02(+0.17%)
Nov 04, 2003 14.50 14.59 14.50 14.54 250,187 -0.08(-0.54%)
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.