Energy Select Sector SPDR (NY: XLE )

48.55 USD -0.77 (-1.56%)
Streaming Delayed Price Updated: 7:50 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 58.89 59.30 58.76 59.24 9,361,400 +0.04(+0.07%)
Oct 28, 2010 59.72 59.87 58.97 59.20 11,591,579 -0.13(-0.22%)
Oct 27, 2010 59.04 59.39 58.44 59.33 12,906,060 -0.13(-0.22%)
Oct 25, 2010 59.76 60.29 59.36 59.46 11,353,179 +0.16(+0.27%)
Oct 22, 2010 59.21 59.49 59.02 59.30 6,558,707 +0.39(+0.66%)
Oct 21, 2010 59.11 59.58 58.27 58.91 13,419,995 -0.03(-0.05%)
Oct 20, 2010 58.39 59.31 58.17 58.94 12,628,590 +0.75(+1.29%)
Oct 19, 2010 58.75 58.86 57.70 58.19 19,284,363 -1.18(-1.99%)
Oct 18, 2010 59.06 59.81 58.88 59.37 10,946,376 +0.16(+0.27%)
Oct 15, 2010 59.38 59.47 58.56 59.21 15,085,905 +0.16(+0.27%)
Oct 14, 2010 58.95 59.46 58.57 59.05 11,502,449 -0.09(-0.15%)
Oct 13, 2010 58.78 59.44 58.66 59.14 14,689,644 +0.71(+1.22%)
Oct 12, 2010 58.27 58.69 57.63 58.43 16,663,193 -0.09(-0.15%)
Oct 11, 2010 58.40 58.82 58.30 58.52 8,045,975 +0.16(+0.27%)
Oct 08, 2010 58.36 58.58 57.46 58.36 15,838,750 +0.72(+1.25%)
Oct 07, 2010 58.17 58.24 57.21 57.64 180 -0.29(-0.50%)
Oct 06, 2010 57.42 58.11 57.40 57.93 14,105,044 +0.51(+0.89%)
Oct 05, 2010 56.71 57.63 56.60 57.42 16,034 +1.32(+2.35%)
Oct 04, 2010 56.54 56.89 55.68 56.10 14,750,237 -0.71(-1.25%)
Oct 01, 2010 56.81 56.95 56.26 56.81 20,009,810 +0.75(+1.34%)
Sep 30, 2010 56.06 56.75 55.50 56.06 23,158,373 +0.02(+0.04%)
Sep 29, 2010 55.36 56.30 55.25 56.04 8,539 +0.59(+1.06%)
Sep 28, 2010 55.11 55.65 54.55 55.45 30,673 +0.39(+0.71%)
Sep 27, 2010 55.41 55.60 55.06 55.06 10,897,176 -0.21(-0.38%)
Sep 24, 2010 54.70 55.54 54.47 55.27 24,632,456 +1.17(+2.16%)
Sep 23, 2010 53.96 54.56 53.82 54.10 100 -0.34(-0.62%)
Sep 22, 2010 54.73 55.37 54.40 54.44 16,146,433 -0.40(-0.73%)
Sep 21, 2010 54.87 55.17 54.37 54.84 611 +0.04(+0.07%)
Sep 20, 2010 54.06 55.01 53.82 54.80 19,424,918 +0.91(+1.69%)
Sep 17, 2010 53.89 54.41 53.71 53.89 14,352,833 -0.77(-1.41%)
Sep 15, 2010 54.40 54.67 54.09 54.66 14,112,936 -0.11(-0.20%)
Sep 14, 2010 54.85 55.23 54.54 54.77 32,976 -0.19(-0.35%)
Sep 13, 2010 55.00 55.07 54.57 54.96 9,111,398 +0.44(+0.81%)
Sep 10, 2010 54.28 54.63 54.18 54.52 7,595,274 +0.56(+1.04%)
Sep 09, 2010 54.51 54.61 53.76 53.96 7,824,318 +0.11(+0.20%)
Sep 08, 2010 53.45 54.12 53.42 53.85 38,175 +0.46(+0.86%)
Sep 07, 2010 53.79 53.85 53.22 53.39 15,330 -0.81(-1.49%)
Sep 03, 2010 54.03 54.44 53.75 54.20 13,253,880 +0.65(+1.21%)
Sep 02, 2010 53.18 53.65 52.88 53.55 23,242 +0.44(+0.83%)
Sep 01, 2010 52.05 53.24 51.97 53.11 19,117,107 +1.88(+3.67%)
Aug 31, 2010 51.18 51.60 50.81 51.23 71,394 -0.26(-0.50%)
Aug 30, 2010 52.00 52.24 51.46 51.49 9,691,722 -0.61(-1.17%)
Aug 27, 2010 52.10 52.20 50.33 52.10 19,708,999 +0.90(+1.77%)
Aug 26, 2010 51.20 51.70 50.49 51.20 10,982,312 -0.05(-0.09%)
Aug 25, 2010 51.11 51.40 50.42 51.24 2,000,200 -0.16(-0.31%)
Aug 24, 2010 51.50 52.09 51.22 51.40 14,743,566 -0.81(-1.55%)
Aug 23, 2010 52.29 52.72 52.17 52.21 8,175,797 +0.02(+0.04%)
Aug 20, 2010 52.55 52.59 51.77 52.19 12,424,772 -0.65(-1.23%)
Aug 19, 2010 53.45 53.55 52.54 52.84 4,068 -0.87(-1.62%)
Aug 18, 2010 54.08 54.13 53.22 53.71 18,451 -0.52(-0.96%)
Aug 17, 2010 53.88 54.51 53.62 54.23 5,315 +0.89(+1.67%)
Aug 16, 2010 53.06 53.49 52.75 53.34 9,986,740 -0.01(-0.02%)
Aug 13, 2010 53.35 53.84 53.19 53.35 9,109,435 -0.11(-0.21%)
Aug 12, 2010 52.97 53.86 52.90 53.46 15,264,555 -0.29(-0.54%)
Aug 11, 2010 54.39 54.47 53.58 53.75 47,065 -1.37(-2.49%)
Aug 10, 2010 55.13 55.68 54.85 55.12 2,400 -0.75(-1.34%)
Aug 09, 2010 55.90 56.07 55.53 55.87 6,714,119 +0.23(+0.41%)
Aug 06, 2010 55.64 55.92 54.83 55.64 18,118,056 -0.67(-1.19%)
Aug 05, 2010 55.76 56.31 55.50 56.31 8,880,500 +0.18(+0.32%)
Aug 04, 2010 55.85 56.27 55.58 56.13 24,278 +0.43(+0.77%)
Aug 03, 2010 55.49 56.06 55.24 55.70 5,701 -0.02(-0.04%)
Aug 02, 2010 54.85 55.89 54.77 55.72 27,578,440 +1.88(+3.49%)
Jul 30, 2010 53.84 54.12 53.23 53.84 11,816,084 -0.11(-0.20%)
Jul 29, 2010 54.23 54.72 53.42 53.95 23,010 +0.08(+0.15%)
Jul 28, 2010 53.86 54.26 53.70 53.87 1,800 -0.12(-0.22%)
Jul 27, 2010 54.49 54.58 53.52 53.99 38,813 -0.26(-0.48%)
Jul 26, 2010 53.81 54.34 53.65 54.25 11,938,281 +0.47(+0.87%)
Jul 23, 2010 53.42 53.79 52.80 53.78 18,025,733 +0.24(+0.45%)
Jul 22, 2010 53.11 54.02 52.96 53.54 85,048 +1.16(+2.21%)
Jul 21, 2010 53.59 53.59 51.99 52.38 22,513,783 -0.87(-1.63%)
Jul 20, 2010 51.32 53.32 14.25 53.25 7,841 +1.19(+2.29%)
Jul 19, 2010 51.94 52.36 51.51 52.06 12,537,345 +0.33(+0.64%)
Jul 16, 2010 51.73 52.73 51.35 51.73 18,130,758 -0.58(-1.11%)
Jul 15, 2010 52.98 53.20 52.09 52.31 14,920,897 -0.74(-1.39%)
Jul 14, 2010 52.87 53.34 52.50 53.05 4,009 -0.06(-0.11%)
Jul 13, 2010 53.18 53.51 52.92 53.11 17,590 +0.63(+1.20%)
Jul 12, 2010 52.42 52.87 51.99 52.48 8,206,682 -0.14(-0.27%)
Jul 09, 2010 52.62 52.70 52.08 52.62 9,112,839 +0.27(+0.52%)
Jul 08, 2010 52.22 52.50 51.41 52.35 26,366 +0.73(+1.41%)
Jul 07, 2010 50.12 51.66 50.00 51.62 18,908,107 +1.76(+3.53%)
Jul 06, 2010 50.24 50.76 49.31 49.86 200 +0.48(+0.97%)
Jul 02, 2010 49.38 50.03 48.96 49.38 11,419,582 -0.12(-0.24%)
Jul 01, 2010 49.85 50.13 48.56 49.50 25,802,516 -0.24(-0.48%)
Jun 30, 2010 49.74 50.75 49.57 49.74 2,300 -0.23(-0.46%)
Jun 29, 2010 49.97 51.06 49.70 49.97 35,872 -2.52(-4.80%)
Jun 25, 2010 52.49 52.96 51.77 52.49 20,437,679 +0.15(+0.29%)
Jun 24, 2010 53.14 53.47 52.10 52.34 16,953,917 -1.12(-2.10%)
Jun 23, 2010 53.80 53.85 53.15 53.46 17,819,541 -0.41(-0.76%)
Jun 22, 2010 55.45 55.48 53.69 53.87 81,656 -1.62(-2.92%)
Jun 21, 2010 56.53 56.70 55.07 55.49 16,625,683 -0.12(-0.22%)
Jun 18, 2010 55.61 55.70 54.86 55.61 13,598,200 +0.09(+0.16%)
Jun 17, 2010 55.75 55.75 54.92 55.52 35,446 -0.06(-0.11%)
Jun 16, 2010 55.23 55.96 55.00 55.58 14,496,255 -0.04(-0.07%)
Jun 15, 2010 54.60 55.70 54.46 55.62 1,566 +1.58(+2.92%)
Jun 14, 2010 54.99 55.39 54.01 54.04 23,814,416 -0.28(-0.52%)
Jun 11, 2010 53.23 54.35 53.23 54.32 15,163,043 +0.33(+0.61%)
Jun 10, 2010 52.78 54.10 52.66 53.99 44,064 +2.58(+5.02%)
Jun 09, 2010 52.47 53.28 51.14 51.41 30,679,851 -0.54(-1.04%)
Jun 08, 2010 51.18 52.11 50.69 51.95 859 +0.85(+1.66%)
Jun 07, 2010 51.76 52.36 51.00 51.10 24,124,708 -0.45(-0.87%)
Jun 04, 2010 51.55 53.44 51.18 51.55 29,859,895 -1.88(-3.52%)
Jun 03, 2010 53.27 53.54 52.13 53.43 33,689,871 +0.71(+1.35%)
Jun 02, 2010 50.88 52.80 50.79 52.72 65,250 +2.19(+4.33%)
Jun 01, 2010 52.17 52.54 50.44 50.53 48,725 -2.52(-4.75%)
May 28, 2010 53.05 54.01 52.65 53.05 26,328,683 -1.02(-1.89%)
May 27, 2010 53.18 54.14 52.99 54.07 30,305,170 +2.20(+4.24%)
May 26, 2010 52.59 53.08 51.70 51.87 22,757 -0.11(-0.21%)
May 25, 2010 50.47 52.00 50.15 51.98 38,360 +0.12(+0.23%)
May 24, 2010 52.96 53.10 51.78 51.86 27,413,550 -1.21(-2.28%)
May 21, 2010 51.13 53.19 51.01 53.07 40,155,951 +0.91(+1.74%)
May 20, 2010 52.24 53.37 52.00 52.16 39,118 -2.44(-4.47%)
May 19, 2010 54.91 55.32 53.66 54.60 30,105,776 -0.63(-1.14%)
May 18, 2010 56.47 56.86 54.91 55.23 18,898 -0.43(-0.77%)
May 17, 2010 56.42 56.58 54.46 55.66 31,939,516 -0.58(-1.03%)
May 14, 2010 56.24 57.02 55.36 56.24 28,395,610 -1.14(-1.99%)
May 13, 2010 57.66 58.11 57.11 57.38 21,100,596 -0.09(-0.16%)
May 12, 2010 57.08 57.94 57.08 57.47 18,808,082 +0.51(+0.90%)
May 11, 2010 57.50 57.83 56.81 56.96 50,975 -0.38(-0.66%)
May 10, 2010 56.76 57.44 56.53 57.34 29,716,846 +2.35(+4.27%)
May 07, 2010 55.90 56.63 54.29 54.99 49,490,889 -1.06(-1.90%)
May 06, 2010 56.04 58.18 52.29 56.05 47,139,537 -1.55(-2.68%)
May 05, 2010 58.04 58.85 57.58 57.60 35,206,483 -1.37(-2.32%)
May 04, 2010 59.79 59.84 58.35 58.97 14,677 -1.62(-2.67%)
May 03, 2010 60.17 61.07 59.49 60.59 16,689,834 +0.68(+1.14%)
Apr 30, 2010 60.80 60.83 59.53 59.91 22,916,443 -0.75(-1.24%)
Apr 29, 2010 60.90 61.39 60.25 60.66 28,860,616 +0.07(+0.12%)
Apr 28, 2010 60.39 60.75 59.77 60.59 23,095,282 +0.61(+1.02%)
Apr 27, 2010 61.45 61.91 59.83 59.98 26,791 -1.90(-3.07%)
Apr 26, 2010 62.20 62.30 61.78 61.88 17,270,017 -0.21(-0.34%)
Apr 23, 2010 60.65 62.09 60.57 62.09 26,012,292 +1.46(+2.41%)
Apr 22, 2010 59.97 60.64 59.52 60.63 19,382,809 +0.15(+0.25%)
Apr 21, 2010 60.56 60.93 60.04 60.48 6,331 -0.06(-0.10%)
Apr 20, 2010 59.83 60.76 59.78 60.54 18,449 +1.16(+1.95%)
Apr 19, 2010 58.76 59.40 58.58 59.38 21,149,032 +0.08(+0.13%)
Apr 16, 2010 59.98 60.25 58.91 59.30 36,665,571 -1.02(-1.69%)
Apr 15, 2010 60.26 60.54 60.07 60.32 13,947,167 -0.01(-0.02%)
Apr 14, 2010 60.06 60.38 59.53 60.33 14,585,573 +0.57(+0.95%)
Apr 13, 2010 59.89 60.03 59.13 59.76 13,855,438 -0.21(-0.35%)
Apr 12, 2010 59.78 60.38 59.76 59.97 15,032,969 +0.14(+0.23%)
Apr 09, 2010 59.59 59.93 59.50 59.83 17,488,587 +0.63(+1.06%)
Apr 08, 2010 58.55 59.39 58.27 59.20 19,460,189 +0.21(+0.36%)
Apr 07, 2010 59.44 59.48 58.65 58.99 19,535,793 -0.59(-0.99%)
Apr 06, 2010 59.50 59.78 59.26 59.58 13,535,748 +0.10(+0.17%)
Apr 05, 2010 58.90 59.69 58.70 59.48 17,455,640 +0.94(+1.61%)
Apr 01, 2010 58.09 58.54 58.54 58.54 17,990,100 +1.02(+1.77%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
Mar 01, 2010 56.40 56.80 56.35 56.66 13,965,986 +0.52(+0.93%)
Feb 26, 2010 56.14 56.34 55.65 56.14 17,246,799 +0.13(+0.23%)
Feb 25, 2010 55.18 56.04 54.72 56.01 20,948,085 -0.01(-0.02%)
Feb 24, 2010 55.61 56.19 55.44 56.02 17,630,274 +0.39(+0.70%)
Feb 23, 2010 56.30 56.44 55.37 55.63 21,101,151 -0.94(-1.66%)
Feb 22, 2010 57.50 57.51 56.45 56.57 17,349,692 -0.79(-1.38%)
Feb 19, 2010 56.93 57.56 56.66 57.36 16,501,899 +0.22(+0.39%)
Feb 18, 2010 56.76 57.28 56.48 57.14 16,572,673 +0.32(+0.56%)
Feb 17, 2010 57.06 57.18 56.44 56.82 18,137,789 -0.08(-0.14%)
Feb 16, 2010 56.30 57.10 56.24 56.90 19,834,864 +1.31(+2.36%)
Feb 12, 2010 54.90 55.59 55.59 55.59 19,833,900 +0.02(+0.04%)
Feb 11, 2010 54.53 55.69 54.29 55.57 22,944,468 +0.93(+1.70%)
Feb 10, 2010 54.89 54.98 53.78 54.64 24,182,248 -0.23(-0.42%)
Feb 09, 2010 54.48 55.56 54.31 54.87 33,564,115 +0.70(+1.29%)
Feb 08, 2010 54.25 54.89 53.73 54.17 24,115,309 -0.07(-0.13%)
Feb 05, 2010 54.22 54.48 52.67 54.24 46,378,391 +0.01(+0.02%)
Feb 04, 2010 56.10 56.12 54.20 54.23 37,173,139 -2.32(-4.10%)
Feb 03, 2010 56.88 57.35 56.42 56.55 19,749,245 -0.49(-0.86%)
Feb 02, 2010 56.51 57.14 56.05 57.04 22,250,768 +1.23(+2.20%)
Feb 01, 2010 55.15 56.31 55.11 55.81 21,796,977 +1.31(+2.40%)
Jan 29, 2010 55.91 56.46 54.22 54.50 32,803,088 -1.00(-1.80%)
Jan 28, 2010 56.50 56.62 54.80 55.50 34,430,676 -0.59(-1.05%)
Jan 27, 2010 56.15 56.65 55.18 56.09 26,616,642 -0.22(-0.39%)
Jan 26, 2010 56.20 57.30 55.92 56.31 21,515,211 -0.36(-0.64%)
Jan 25, 2010 56.68 57.22 56.49 56.67 15,901,145 +0.37(+0.66%)
Jan 22, 2010 57.39 57.72 56.14 56.30 23,028,650 -1.37(-2.38%)
Jan 21, 2010 58.92 59.10 57.53 57.67 25,206,524 -1.20(-2.04%)
Jan 20, 2010 59.16 59.16 58.42 58.87 15,641,658 -0.93(-1.56%)
Jan 19, 2010 59.10 59.90 58.99 59.80 14,613,040 +0.54(+0.91%)
Jan 15, 2010 59.67 59.26 59.26 59.26 19,055,200 -0.48(-0.80%)
Jan 14, 2010 59.56 59.89 59.33 59.74 15,545,342 +0.17(+0.29%)
Jan 13, 2010 59.32 59.80 58.52 59.57 22,137,407 +0.22(+0.37%)
Jan 12, 2010 59.30 59.71 59.04 59.35 21,510,601 -0.87(-1.44%)
Jan 11, 2010 60.69 60.86 59.73 60.22 19,459,871 -0.08(-0.13%)
Jan 08, 2010 59.70 60.35 59.49 60.30 13,345,040 +0.39(+0.65%)
Jan 07, 2010 59.74 60.01 59.30 59.91 17,450,036 -0.09(-0.15%)
Jan 06, 2010 59.32 60.18 59.19 60.00 24,351,825 +0.71(+1.20%)
Jan 05, 2010 58.89 59.41 58.62 59.29 17,368,098 +0.48(+0.82%)
Jan 04, 2010 57.92 58.81 57.79 58.81 16,928,347 +1.80(+3.16%)
Dec 31, 2009 57.59 57.01 57.01 57.01 5,948,900 -0.46(-0.80%)
Dec 30, 2009 57.32 57.54 57.12 57.47 7,253,597 -0.06(-0.10%)
Dec 29, 2009 58.15 58.16 57.38 57.53 8,513,355 -0.38(-0.66%)
Dec 28, 2009 58.25 58.26 57.67 57.91 5,834,580 +0.10(+0.17%)
Dec 24, 2009 57.74 57.94 57.60 57.81 2,795,293 +0.27(+0.47%)
Dec 23, 2009 57.28 57.70 57.15 57.54 13,031,106 +0.45(+0.79%)
Dec 22, 2009 56.94 57.35 56.75 57.09 10,077,524 +0.15(+0.26%)
Dec 21, 2009 56.55 57.07 56.52 56.94 16,049,042 +0.79(+1.41%)
Dec 18, 2009 56.45 56.66 55.88 56.15 20,772,194 -0.01(-0.02%)
Dec 17, 2009 56.28 56.70 56.01 56.16 15,438,181 -0.75(-1.32%)
Dec 16, 2009 56.65 57.25 56.49 56.91 18,832,686 +0.63(+1.12%)
Dec 15, 2009 56.07 56.63 55.94 56.28 13,430,074 +0.18(+0.32%)
Dec 14, 2009 56.22 56.29 56.04 56.10 15,631,404 +0.57(+1.03%)
Dec 11, 2009 55.79 55.93 55.17 55.53 15,628,976 +0.03(+0.05%)
Dec 10, 2009 55.27 55.74 55.00 55.50 15,189,965 +0.68(+1.24%)
Dec 09, 2009 55.01 55.32 54.17 54.82 25,316,251 +0.00(+0.00%)
Dec 08, 2009 55.48 55.51 54.49 54.82 20,237,661 -0.95(-1.70%)
Dec 07, 2009 55.45 56.45 55.45 55.77 13,579,644 -0.13(-0.23%)
Dec 04, 2009 57.02 57.63 55.54 55.90 30,194,470 -0.41(-0.73%)
Dec 03, 2009 57.21 57.37 56.26 56.31 19,716,076 -0.92(-1.61%)
Dec 02, 2009 57.57 57.85 56.97 57.23 15,646,996 -0.34(-0.59%)
Dec 01, 2009 57.58 58.04 57.45 57.57 15,530,681 +0.75(+1.32%)
Nov 30, 2009 56.70 57.33 56.36 56.82 19,442,278 -0.20(-0.35%)
Nov 27, 2009 56.42 57.12 56.10 57.02 12,811,125 -1.09(-1.88%)
Nov 25, 2009 57.77 58.33 57.22 58.11 14,609,589 +0.45(+0.78%)
Nov 24, 2009 57.41 57.68 56.59 57.66 15,947,700 +0.33(+0.58%)
Nov 23, 2009 57.67 58.22 57.16 57.33 17,535,587 +0.73(+1.29%)
Nov 20, 2009 56.81 56.91 56.14 56.60 16,900,732 -0.53(-0.93%)
Nov 19, 2009 58.00 58.06 56.77 57.13 22,435,136 -1.31(-2.24%)
Nov 18, 2009 58.95 58.98 58.04 58.44 17,143,294 -0.23(-0.39%)
Nov 17, 2009 58.63 58.84 58.19 58.67 16,849,598 -0.10(-0.17%)
Nov 16, 2009 57.96 59.13 57.83 58.77 20,974,025 +1.50(+2.62%)
Nov 13, 2009 56.95 57.73 56.51 57.27 19,356,634 +0.36(+0.63%)
Nov 12, 2009 57.90 58.26 56.68 56.91 25,416,133 -1.28(-2.20%)
Nov 11, 2009 58.74 58.96 57.89 58.19 18,023,554 -0.02(-0.03%)
Nov 10, 2009 58.00 58.48 57.57 58.21 17,951,833 +0.04(+0.07%)
Nov 09, 2009 57.87 58.25 57.71 58.17 16,928,634 +1.09(+1.91%)
Nov 06, 2009 56.66 57.66 56.49 57.08 21,838,721 -0.15(-0.26%)
Nov 05, 2009 56.57 57.40 56.31 57.23 18,547,581 +0.96(+1.71%)
Nov 04, 2009 57.00 57.32 56.14 56.27 26,026,943 -0.05(-0.09%)
Nov 03, 2009 54.90 56.68 54.69 56.32 20,030,726 +0.72(+1.29%)
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.