Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Energy Select Sector SPDR (NY: XLE )

49.09 USD -0.23 (-0.47%)
Streaming Delayed Price Updated: 4:57 AM EST, Feb 26, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,686 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.51(-1.65%)
Oct 12, 2020 30.69 30.98 30.37 30.90 16,683,916 +0.11(+0.36%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
Oct 01, 2020 29.62 29.75 28.85 29.03 28,363,811 -0.92(-3.07%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,711 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,775 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,969 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,977 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.26 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,691 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,138 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,035 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,799 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,041 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
Sep 01, 2020 35.49 35.57 34.97 35.41 18,260,634 -0.24(-0.67%)
Aug 31, 2020 36.49 36.54 35.65 35.65 18,790,052 -0.79(-2.17%)
Aug 28, 2020 35.94 36.55 35.76 36.44 14,575,000 +0.64(+1.79%)
Aug 27, 2020 35.74 36.04 35.36 35.80 22,258,688 +0.07(+0.20%)
Aug 26, 2020 36.45 36.45 35.68 35.73 18,000,762 -0.77(-2.11%)
Aug 25, 2020 37.22 37.27 36.32 36.50 20,116,584 -0.52(-1.40%)
Aug 24, 2020 36.25 37.28 36.03 37.02 24,813,406 +0.99(+2.75%)
Aug 21, 2020 36.12 36.19 35.69 36.03 17,347,700 -0.23(-0.63%)
Aug 20, 2020 36.51 36.75 36.25 36.26 19,106,191 -0.80(-2.16%)
Aug 19, 2020 37.46 37.63 36.94 37.06 14,793,328 -0.43(-1.15%)
Aug 18, 2020 37.83 38.20 37.38 37.49 14,348,342 -0.48(-1.26%)
Aug 17, 2020 38.20 38.22 37.76 37.97 14,255,480 -0.22(-0.58%)
Aug 14, 2020 37.53 38.25 37.39 38.19 13,279,600 +0.34(+0.90%)
Aug 13, 2020 38.27 38.59 37.74 37.85 15,760,245 -0.73(-1.89%)
Aug 12, 2020 38.78 39.03 38.17 38.58 25,533,672 +0.38(+0.99%)
Aug 11, 2020 39.08 39.53 38.02 38.20 26,512,699 -0.13(-0.34%)
Aug 10, 2020 37.46 38.35 37.37 38.33 26,308,000 +1.15(+3.09%)
Aug 07, 2020 36.80 37.27 36.37 37.18 18,376,500 +0.05(+0.13%)
Aug 06, 2020 37.22 37.56 36.99 37.13 19,189,162 -0.30(-0.80%)
Aug 05, 2020 37.77 37.90 37.08 37.43 30,759,428 +0.39(+1.05%)
Aug 04, 2020 36.04 37.12 36.01 37.04 22,570,894 +0.88(+2.43%)
Aug 03, 2020 36.02 36.36 35.72 36.16 21,103,991 +0.13(+0.36%)
Jul 31, 2020 35.65 36.07 35.29 36.03 24,774,400 -0.17(-0.47%)
Jul 30, 2020 36.89 36.91 35.88 36.20 32,830,978 -1.48(-3.93%)
Jul 29, 2020 37.01 37.71 36.76 37.68 17,214,123 +0.77(+2.09%)
Jul 28, 2020 37.33 37.69 36.81 36.91 17,775,416 -0.64(-1.70%)
Jul 27, 2020 37.46 37.72 36.99 37.55 18,230,733 +0.04(+0.11%)
Jul 24, 2020 37.72 38.28 37.37 37.51 19,950,500 -0.21(-0.56%)
Jul 23, 2020 37.66 37.91 37.24 37.72 21,043,027 -0.07(-0.19%)
Jul 22, 2020 37.85 37.85 37.24 37.79 19,621,547 -0.47(-1.23%)
Jul 21, 2020 36.70 38.55 36.65 38.26 36,183,516 +2.18(+6.04%)
Jul 20, 2020 36.56 36.98 36.05 36.08 20,074,039 -0.61(-1.66%)
Jul 17, 2020 37.33 37.74 36.53 36.69 17,716,900 -0.52(-1.40%)
Jul 16, 2020 37.13 37.69 36.66 37.21 18,822,309 -0.17(-0.45%)
Jul 15, 2020 37.52 37.62 36.83 37.38 25,898,092 +0.79(+2.16%)
Jul 14, 2020 35.11 36.66 35.01 36.59 34,210,047 +1.24(+3.51%)
Jul 13, 2020 35.87 36.01 35.08 35.35 37,221,559 -0.19(-0.53%)
Jul 10, 2020 34.24 35.58 34.24 35.54 25,227,900 +1.10(+3.19%)
Jul 09, 2020 36.07 36.17 34.40 34.44 30,541,201 -1.79(-4.94%)
Jul 08, 2020 36.26 36.82 35.93 36.23 20,649,512 -0.03(-0.08%)
Jul 07, 2020 36.98 37.03 36.20 36.26 20,904,845 -1.19(-3.18%)
Jul 06, 2020 38.00 38.27 36.98 37.45 22,539,841 +0.11(+0.29%)
Jul 02, 2020 37.69 38.21 37.26 37.34 20,779,098 +0.41(+1.11%)
Jul 01, 2020 38.00 38.51 36.88 36.93 24,568,844 -0.92(-2.43%)
Jun 30, 2020 36.70 38.07 36.31 37.85 20,939,991 +0.85(+2.30%)
Jun 29, 2020 36.60 37.32 36.44 37.00 19,451,101 +0.49(+1.34%)
Jun 26, 2020 37.55 37.55 36.33 36.51 33,861,100 -1.31(-3.46%)
Jun 25, 2020 36.76 37.96 36.57 37.82 24,010,098 +0.71(+1.91%)
Jun 24, 2020 38.68 38.69 36.86 37.11 32,348,539 -2.18(-5.55%)
Jun 23, 2020 39.84 39.94 39.17 39.29 14,804,755 +0.04(+0.10%)
Jun 22, 2020 38.88 39.38 38.42 39.25 19,447,128 -0.32(-0.81%)
Jun 19, 2020 41.43 41.44 39.53 39.57 26,967,000 -0.61(-1.52%)
Jun 18, 2020 39.29 40.62 39.05 40.18 18,455,951 +0.49(+1.23%)
Jun 17, 2020 40.93 40.94 39.68 39.69 23,362,345 -1.40(-3.41%)
Jun 16, 2020 41.84 41.90 39.92 41.09 32,045,234 +1.15(+2.88%)
Jun 15, 2020 38.12 40.35 37.70 39.94 32,848,789 +0.12(+0.30%)
Jun 12, 2020 40.55 40.84 38.74 39.82 42,817,500 +0.98(+2.52%)
Jun 11, 2020 39.89 41.04 38.71 38.84 48,130,859 -4.04(-9.42%)
Jun 10, 2020 44.68 44.72 42.86 42.88 40,473,369 -2.22(-4.92%)
Jun 09, 2020 45.36 45.49 44.47 45.10 43,696,873 -1.76(-3.76%)
Jun 08, 2020 46.47 46.88 45.43 46.86 47,514,291 +2.02(+4.50%)
Jun 05, 2020 43.83 45.24 43.79 44.84 50,196,600 +3.10(+7.43%)
Jun 04, 2020 41.50 41.90 40.90 41.74 27,417,634 +0.01(+0.02%)
Jun 03, 2020 41.18 41.92 41.10 41.73 27,298,284 +1.19(+2.94%)
Jun 02, 2020 39.87 40.58 39.82 40.54 25,147,932 +1.10(+2.79%)
Jun 01, 2020 38.70 39.65 38.18 39.44 23,855,364 +0.68(+1.75%)
May 29, 2020 38.60 39.05 37.95 38.76 35,754,800 -0.18(-0.46%)
May 28, 2020 40.16 40.16 38.75 38.94 27,179,137 -1.12(-2.80%)
May 27, 2020 40.13 40.36 38.94 40.06 35,611,981 +0.51(+1.29%)
May 26, 2020 39.71 39.96 39.44 39.55 37,439,774 +1.07(+2.78%)
May 22, 2020 38.41 38.52 37.69 38.48 19,247,500 -0.24(-0.62%)
May 21, 2020 39.47 39.63 38.41 38.72 28,116,394 -0.63(-1.60%)
May 20, 2020 38.62 39.42 38.42 39.35 27,254,791 +1.51(+3.99%)
May 19, 2020 38.98 39.10 37.81 37.84 26,967,550 -1.09(-2.80%)
May 18, 2020 38.05 39.18 37.95 38.93 36,587,816 +2.94(+8.17%)
May 15, 2020 36.14 36.89 35.67 35.99 27,213,800 -0.14(-0.39%)
May 14, 2020 35.10 36.47 34.30 36.13 30,981,423 +0.40(+1.12%)
May 13, 2020 37.18 37.23 35.47 35.73 34,495,434 -1.70(-4.54%)
May 12, 2020 38.48 38.53 37.38 37.43 28,054,658 -0.67(-1.76%)
May 11, 2020 38.52 38.63 37.92 38.10 23,263,441 -0.68(-1.75%)
May 08, 2020 37.96 38.80 37.74 38.78 24,840,500 +1.69(+4.56%)
May 07, 2020 37.17 37.79 36.83 37.09 24,238,046 +0.94(+2.60%)
May 06, 2020 37.30 37.62 36.12 36.15 23,671,403 -0.97(-2.61%)
May 05, 2020 38.61 38.92 36.99 37.12 34,354,631 +0.03(+0.08%)
May 04, 2020 35.19 37.12 35.02 37.09 26,381,234 +1.24(+3.46%)
May 01, 2020 37.22 37.50 35.41 35.85 29,265,900 -2.15(-5.66%)
Apr 30, 2020 39.08 39.08 37.44 38.00 42,007,142 -0.86(-2.21%)
Apr 29, 2020 37.37 38.99 37.34 38.86 35,527,750 +2.68(+7.41%)
Apr 28, 2020 35.90 36.40 35.32 36.18 29,567,978 +0.81(+2.29%)
Apr 27, 2020 34.36 35.62 33.58 35.37 23,284,091 +0.75(+2.17%)
Apr 24, 2020 35.23 35.54 34.07 34.62 32,441,500 +0.08(+0.23%)
Apr 23, 2020 34.48 35.35 34.14 34.54 41,601,337 +1.08(+3.23%)
Apr 22, 2020 33.77 33.99 33.01 33.46 36,888,141 +1.15(+3.56%)
Apr 21, 2020 31.94 32.90 31.39 32.31 60,422,394 -0.58(-1.76%)
Apr 20, 2020 31.95 34.10 31.78 32.89 56,374,212 -1.06(-3.12%)
Apr 17, 2020 31.33 33.99 31.31 33.95 45,853,400 +3.26(+10.62%)
Apr 16, 2020 31.98 32.08 30.65 30.69 32,281,334 -1.37(-4.27%)
Apr 15, 2020 32.30 32.38 31.06 32.06 36,700,331 -1.58(-4.70%)
Apr 14, 2020 33.97 34.38 33.42 33.64 36,319,950 -0.16(-0.47%)
Apr 13, 2020 35.09 35.22 33.26 33.80 33,842,331 -0.11(-0.32%)
Apr 09, 2020 35.54 36.46 32.62 33.91 91,381,506 -0.31(-0.91%)
Apr 08, 2020 32.76 34.33 32.49 34.22 41,888,450 +2.14(+6.67%)
Apr 07, 2020 32.96 33.87 32.02 32.08 51,504,142 +0.67(+2.13%)
Apr 06, 2020 30.50 31.62 30.09 31.41 38,016,012 +1.58(+5.30%)
Apr 03, 2020 31.10 31.31 28.98 29.83 63,834,300 -0.32(-1.06%)
Apr 02, 2020 29.01 31.76 28.26 30.15 73,116,416 +2.53(+9.16%)
Apr 01, 2020 28.12 28.48 27.23 27.62 23,824,430 -1.44(-4.96%)
Mar 31, 2020 29.42 30.00 28.48 29.06 34,315,700 +0.44(+1.54%)
Mar 30, 2020 27.95 28.87 27.09 28.62 42,122,887 +0.29(+1.02%)
Mar 27, 2020 29.12 29.21 28.16 28.33 36,528,400 -2.06(-6.78%)
Mar 26, 2020 28.57 31.00 28.57 30.39 46,896,916 +1.75(+6.11%)
Mar 25, 2020 27.95 30.00 26.74 28.64 52,428,447 +1.29(+4.72%)
Mar 24, 2020 25.40 27.49 25.40 27.35 44,507,116 +3.78(+16.04%)
Mar 23, 2020 25.13 25.29 23.15 23.57 48,248,637 -2.29(-8.86%)
Mar 20, 2020 26.26 26.83 24.76 25.86 58,357,200 +0.25(+0.98%)
Mar 19, 2020 24.33 25.71 22.98 25.61 52,216,755 +1.63(+6.80%)
Mar 18, 2020 26.04 26.58 22.88 23.98 52,124,547 -4.02(-14.36%)
Mar 17, 2020 28.08 29.18 26.95 28.00 45,437,085 +0.19(+0.68%)
Mar 16, 2020 27.95 31.11 27.67 27.81 40,220,328 -4.38(-13.61%)
Mar 13, 2020 31.96 32.22 28.80 32.19 34,098,400 +2.72(+9.23%)
Mar 12, 2020 31.19 32.00 29.38 29.47 38,825,837 -4.20(-12.47%)
Mar 11, 2020 34.45 35.05 33.13 33.67 43,480,367 -1.88(-5.29%)
Mar 10, 2020 36.67 36.82 33.36 35.55 48,426,853 +1.61(+4.74%)
Mar 09, 2020 35.07 36.43 33.73 33.94 66,540,080 -8.56(-20.14%)
Mar 06, 2020 43.50 43.89 41.86 42.50 61,517,400 -2.53(-5.62%)
Mar 05, 2020 45.40 45.61 44.28 45.03 29,370,241 -1.71(-3.66%)
Mar 04, 2020 46.64 46.75 45.67 46.74 24,482,409 +1.08(+2.37%)
Mar 03, 2020 47.37 47.99 45.15 45.66 48,593,019 -1.44(-3.06%)
Mar 02, 2020 46.28 47.16 44.93 47.10 36,636,381 +1.83(+4.04%)
Feb 28, 2020 43.88 45.84 43.51 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,662 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,737 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,391 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,569 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,589 +0.19(+0.36%)
Feb 03, 2020 53.37 53.45 52.55 52.74 21,289,180 -0.70(-1.31%)
Jan 31, 2020 54.23 54.38 53.16 53.44 33,430,500 -1.72(-3.12%)
Jan 30, 2020 54.15 55.22 54.01 55.16 24,426,383 +0.44(+0.80%)
Jan 29, 2020 55.61 55.81 54.65 54.72 13,745,412 -0.58(-1.05%)
Jan 28, 2020 55.36 55.64 55.08 55.30 14,295,069 +0.25(+0.45%)
Jan 27, 2020 55.48 55.70 54.98 55.05 21,675,462 -1.57(-2.77%)
Jan 24, 2020 57.02 57.28 56.18 56.62 20,390,500 -0.66(-1.15%)
Jan 23, 2020 56.90 57.46 56.46 57.28 13,272,411 -0.22(-0.38%)
Jan 22, 2020 57.95 57.99 57.34 57.50 14,674,602 -0.56(-0.96%)
Jan 21, 2020 58.79 58.80 57.96 58.06 17,352,162 -1.06(-1.79%)
Jan 17, 2020 59.66 59.69 59.01 59.12 11,909,100 -0.38(-0.64%)
Jan 16, 2020 59.75 59.95 59.47 59.50 8,224,084 +0.10(+0.17%)
Jan 15, 2020 59.58 59.76 59.22 59.40 10,826,124 -0.44(-0.74%)
Jan 14, 2020 59.70 59.91 59.31 59.84 17,339,002 +0.01(+0.02%)
Jan 13, 2020 59.72 60.01 59.41 59.83 8,778,487 +0.02(+0.03%)
Jan 10, 2020 60.12 60.17 59.74 59.81 9,151,300 -0.34(-0.57%)
Jan 09, 2020 59.68 60.21 58.98 60.15 15,366,823 +0.44(+0.74%)
Jan 08, 2020 60.65 60.72 59.63 59.71 19,021,388 -1.00(-1.65%)
Jan 07, 2020 60.70 60.77 60.00 60.71 11,462,507 -0.16(-0.26%)
Jan 06, 2020 60.61 61.18 60.40 60.87 22,457,720 +0.47(+0.78%)
Jan 03, 2020 61.13 61.31 60.10 60.40 29,515,600 -0.18(-0.30%)
Jan 02, 2020 60.44 60.67 60.23 60.58 11,944,709 +0.54(+0.90%)
Dec 31, 2019 59.40 60.10 59.23 60.04 10,729,000 +0.34(+0.57%)
Dec 30, 2019 60.12 60.23 59.61 59.70 14,629,417 -1.98(-3.21%)
Dec 27, 2019 62.17 62.23 61.64 61.68 10,718,800 -0.26(-0.42%)
Dec 26, 2019 62.23 62.44 61.86 61.94 10,156,173 -0.02(-0.03%)
Dec 24, 2019 62.13 62.22 61.85 61.96 5,037,400 -0.03(-0.05%)
Dec 23, 2019 61.29 62.03 61.22 61.99 13,472,194 +0.63(+1.03%)
Dec 20, 2019 60.96 61.42 60.85 61.36 17,420,000 -0.01(-0.02%)
Dec 19, 2019 61.40 61.57 61.26 61.37 12,767,409 -0.02(-0.03%)
Dec 18, 2019 61.09 61.78 61.01 61.39 12,940,716 +0.23(+0.38%)
Dec 17, 2019 61.38 61.71 60.93 61.16 23,146,175 +0.04(+0.07%)
Dec 16, 2019 60.74 61.36 60.71 61.12 11,135,948 +0.81(+1.34%)
Dec 13, 2019 60.98 61.37 60.27 60.31 11,372,400 -0.46(-0.76%)
Dec 12, 2019 59.76 60.97 59.69 60.77 22,490,784 +1.10(+1.84%)
Dec 11, 2019 59.68 60.08 59.55 59.67 12,436,187 -0.10(-0.17%)
Dec 10, 2019 59.85 59.99 59.51 59.77 8,785,116 +0.12(+0.20%)
Dec 09, 2019 59.26 59.93 59.26 59.65 8,406,347 -0.07(-0.12%)
Dec 06, 2019 58.85 59.90 58.84 59.72 16,729,600 +1.12(+1.91%)
Dec 05, 2019 59.13 59.20 58.40 58.60 10,892,416 -0.28(-0.48%)
Dec 04, 2019 58.52 59.06 58.33 58.88 17,426,527 +0.87(+1.50%)
Dec 03, 2019 58.37 58.47 57.80 58.01 17,127,723 -0.88(-1.49%)
Dec 02, 2019 59.09 59.47 58.82 58.89 15,389,454 +0.00(+0.00%)
Nov 29, 2019 59.00 59.21 58.67 58.89 7,830,200 -0.60(-1.01%)
Nov 27, 2019 59.41 59.61 59.00 59.49 9,668,200 +0.15(+0.25%)
Nov 26, 2019 59.97 59.99 59.12 59.34 13,401,884 -0.55(-0.92%)
Nov 25, 2019 59.76 59.99 59.53 59.89 12,336,046 +0.06(+0.10%)
Nov 22, 2019 60.08 60.37 59.71 59.83 11,491,900 -0.20(-0.33%)
Nov 21, 2019 59.26 60.08 59.06 60.03 15,639,352 +0.97(+1.64%)
Nov 20, 2019 58.45 59.49 58.09 59.06 17,144,958 +0.59(+1.01%)
Nov 19, 2019 59.16 59.21 58.40 58.47 15,379,067 -0.88(-1.48%)
Nov 18, 2019 59.70 59.77 59.10 59.35 12,754,205 -0.73(-1.22%)
Nov 15, 2019 59.87 60.31 59.80 60.08 9,183,400 +0.46(+0.77%)
Nov 14, 2019 59.76 60.09 59.34 59.62 8,116,800 -0.16(-0.27%)
Nov 13, 2019 59.73 59.99 59.53 59.78 10,792,845 -0.26(-0.43%)
Nov 12, 2019 60.53 60.86 59.73 60.04 12,541,245 -0.31(-0.51%)
Nov 11, 2019 60.12 60.63 59.89 60.35 14,480,473 -0.34(-0.56%)
Nov 08, 2019 60.57 60.77 60.00 60.69 10,389,800 -0.25(-0.41%)
Nov 07, 2019 60.65 61.13 60.49 60.94 13,241,667 +0.90(+1.50%)
Nov 06, 2019 61.20 61.33 59.87 60.04 17,827,175 -1.25(-2.04%)
Nov 05, 2019 61.38 61.83 61.09 61.29 17,550,442 +0.08(+0.13%)
Nov 04, 2019 59.96 61.39 59.95 61.21 21,512,278 +1.93(+3.26%)
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.