Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.03 33.07 31.49 31.55 48,366,012 -1.85(-5.53%)
Nov 27, 2020 33.60 33.88 33.13 33.40 21,852,136 -0.39(-1.17%)
Nov 25, 2020 34.37 34.37 33.60 33.79 41,566,860 -0.81(-2.33%)
Nov 24, 2020 34.01 34.69 33.71 34.60 62,266,360 +1.69(+5.14%)
Nov 23, 2020 31.22 32.95 31.18 32.91 44,434,068 +2.17(+7.06%)
Nov 20, 2020 30.82 30.96 30.52 30.74 23,014,806 -0.16(-0.53%)
Nov 19, 2020 30.19 30.96 29.88 30.90 38,354,352 +0.50(+1.64%)
Nov 18, 2020 31.58 31.70 30.40 30.40 47,753,620 -0.91(-2.91%)
Nov 17, 2020 30.59 31.33 30.19 31.31 45,439,708 +0.32(+1.02%)
Nov 16, 2020 30.31 31.06 29.94 30.99 55,829,356 +1.91(+6.58%)
Nov 13, 2020 28.27 29.22 28.24 29.08 45,953,296 +1.06(+3.77%)
Nov 12, 2020 28.49 28.89 27.76 28.02 44,958,696 -0.97(-3.35%)
Nov 11, 2020 29.61 29.67 28.72 28.99 54,220,548 -0.30(-1.03%)
Nov 10, 2020 28.91 29.29 28.31 29.29 85,439,152 +0.92(+3.24%)
Nov 09, 2020 27.81 29.00 27.72 28.37 115,038,384 +3.54(+14.28%)
Nov 06, 2020 25.38 25.76 24.73 24.83 38,708,944 -0.55(-2.16%)
Nov 05, 2020 25.41 25.89 25.33 25.38 37,032,556 +0.00(+0.00%)
Nov 04, 2020 25.38 25.99 24.69 25.38 50,812,084 +0.03(+0.14%)
Nov 03, 2020 25.92 25.94 25.11 25.35 40,585,596 -0.15(-0.57%)
Nov 02, 2020 24.98 25.83 24.52 25.49 48,797,256 +0.84(+3.41%)
Oct 30, 2020 24.34 24.67 24.06 24.65 44,162,276 +0.14(+0.56%)
Oct 29, 2020 23.47 24.59 23.16 24.51 43,401,352 +0.73(+3.07%)
Oct 28, 2020 24.21 24.37 23.65 23.78 47,240,504 -1.04(-4.18%)
Oct 27, 2020 25.12 25.13 24.76 24.82 25,158,702 -0.33(-1.30%)
Oct 26, 2020 25.64 25.67 24.90 25.15 35,418,160 -0.94(-3.59%)
Oct 23, 2020 26.35 26.50 25.76 26.08 29,113,616 -0.13(-0.49%)
Oct 22, 2020 25.22 26.25 25.05 26.21 38,245,792 +1.04(+4.13%)
Oct 21, 2020 25.52 25.66 25.16 25.17 28,718,368 -0.49(-1.91%)
Oct 20, 2020 25.51 25.89 25.34 25.66 26,788,352 +0.30(+1.18%)
Oct 19, 2020 26.01 26.13 25.34 25.36 29,342,872 -0.55(-2.12%)
Oct 16, 2020 26.46 26.50 25.87 25.91 21,800,986 -0.60(-2.27%)
Oct 15, 2020 25.75 26.52 25.52 26.51 23,721,136 +0.32(+1.21%)
Oct 14, 2020 26.14 26.80 26.09 26.19 31,742,662 +0.11(+0.43%)
Oct 13, 2020 26.50 26.65 26.01 26.08 29,574,918 -0.44(-1.65%)
Oct 12, 2020 26.34 26.59 26.07 26.52 19,438,728 +0.09(+0.36%)
Oct 09, 2020 27.10 27.16 26.38 26.43 29,731,362 -0.43(-1.60%)
Oct 08, 2020 26.10 26.87 25.97 26.86 35,602,312 +0.97(+3.75%)
Oct 07, 2020 25.67 25.95 25.38 25.89 24,516,616 +0.36(+1.41%)
Oct 06, 2020 26.29 26.44 25.46 25.53 36,248,228 -0.39(-1.49%)
Oct 05, 2020 25.38 25.93 25.32 25.91 36,784,948 +0.76(+3.00%)
Oct 02, 2020 24.25 25.37 24.20 25.16 33,444,942 +0.24(+0.96%)
Oct 01, 2020 25.42 25.53 24.76 24.92 33,047,184 -0.79(-3.07%)
Sep 30, 2020 25.95 26.25 25.59 25.71 28,628,658 -0.08(-0.30%)
Sep 29, 2020 26.44 26.50 25.53 25.78 27,730,988 -0.73(-2.75%)
Sep 28, 2020 26.38 26.80 26.33 26.51 30,728,482 +0.61(+2.35%)
Sep 25, 2020 25.65 26.10 25.49 25.90 32,108,784 -0.02(-0.07%)
Sep 24, 2020 25.83 26.39 25.35 25.92 41,062,696 -0.01(-0.03%)
Sep 23, 2020 27.26 27.36 25.89 25.93 30,817,106 -1.23(-4.52%)
Sep 22, 2020 27.46 27.89 27.10 27.16 26,038,016 -0.28(-1.03%)
Sep 21, 2020 27.69 27.76 26.98 27.44 35,791,228 -0.94(-3.31%)
Sep 18, 2020 28.68 28.71 28.09 28.38 31,272,620 -0.32(-1.12%)
Sep 17, 2020 28.20 28.73 27.92 28.70 26,476,724 +0.04(+0.15%)
Sep 16, 2020 27.80 29.03 27.56 28.66 42,507,752 +1.11(+4.01%)
Sep 15, 2020 27.94 28.19 27.47 27.55 30,329,272 -0.20(-0.73%)
Sep 14, 2020 27.62 28.01 27.43 27.76 23,027,306 +0.21(+0.77%)
Sep 11, 2020 27.58 27.72 27.32 27.54 30,077,556 +0.03(+0.09%)
Sep 10, 2020 28.65 28.68 27.47 27.52 43,820,724 -1.05(-3.67%)
Sep 09, 2020 28.69 28.85 28.46 28.57 29,579,538 +0.19(+0.68%)
Sep 08, 2020 28.89 29.02 28.05 28.37 58,287,068 -1.07(-3.64%)
Sep 04, 2020 29.84 30.04 29.08 29.44 40,669,576 -0.09(-0.31%)
Sep 03, 2020 29.70 30.31 29.36 29.54 46,706,188 -0.22(-0.74%)
Sep 02, 2020 29.89 30.07 29.57 29.76 28,245,120 -0.14(-0.48%)
Sep 01, 2020 29.97 30.04 29.53 29.90 21,625,820 -0.20(-0.67%)
Aug 31, 2020 30.81 30.85 30.10 30.10 22,252,802 -0.67(-2.17%)
Aug 28, 2020 30.35 30.86 30.20 30.77 17,260,974 +0.54(+1.79%)
Aug 27, 2020 30.18 30.43 29.86 30.23 26,360,660 +0.06(+0.20%)
Aug 26, 2020 30.78 30.78 30.13 30.17 21,318,056 -0.65(-2.11%)
Aug 25, 2020 31.43 31.47 30.67 30.82 23,823,796 -0.44(-1.40%)
Aug 24, 2020 30.61 31.48 30.42 31.26 29,386,178 +0.84(+2.75%)
Aug 21, 2020 30.50 30.56 30.14 30.42 20,544,644 -0.19(-0.63%)
Aug 20, 2020 30.83 31.03 30.61 30.62 22,627,202 -0.68(-2.16%)
Aug 19, 2020 31.63 31.77 31.19 31.29 17,519,536 -0.36(-1.15%)
Aug 18, 2020 31.94 32.26 31.56 31.66 16,992,546 -0.41(-1.26%)
Aug 17, 2020 32.26 32.27 31.88 32.06 16,882,570 -0.19(-0.58%)
Aug 14, 2020 31.69 32.30 31.57 32.25 15,726,849 +0.29(+0.90%)
Aug 13, 2020 32.31 32.59 31.87 31.96 18,664,642 -0.62(-1.89%)
Aug 12, 2020 32.75 32.96 32.23 32.58 30,239,178 +0.32(+0.99%)
Aug 11, 2020 33.00 33.38 32.10 32.26 31,398,628 -0.11(-0.34%)
Aug 10, 2020 31.63 32.38 31.55 32.37 31,156,204 +0.97(+3.09%)
Aug 07, 2020 31.07 31.47 30.71 31.39 21,763,038 +0.04(+0.13%)
Aug 06, 2020 31.43 31.72 31.23 31.35 22,725,462 -0.25(-0.80%)
Aug 05, 2020 31.89 32.00 31.31 31.61 36,427,972 +0.33(+1.05%)
Aug 04, 2020 30.43 31.34 30.41 31.28 26,730,402 +0.74(+2.43%)
Aug 03, 2020 30.41 30.70 30.16 30.53 24,993,170 +0.11(+0.36%)
Jul 31, 2020 30.10 30.46 29.80 30.42 29,339,984 -0.14(-0.47%)
Jul 30, 2020 31.15 31.17 30.30 30.57 38,881,280 -1.25(-3.93%)
Jul 29, 2020 31.25 31.84 31.04 31.82 20,386,452 +0.65(+2.09%)
Jul 28, 2020 31.52 31.83 31.08 31.17 21,051,182 -0.54(-1.70%)
Jul 27, 2020 31.63 31.85 31.23 31.71 21,590,406 +0.03(+0.11%)
Jul 24, 2020 31.85 32.32 31.55 31.67 23,627,104 -0.18(-0.56%)
Jul 23, 2020 31.80 32.01 31.45 31.85 24,920,970 -0.06(-0.19%)
Jul 22, 2020 31.96 31.96 31.45 31.91 23,237,532 -0.40(-1.23%)
Jul 21, 2020 30.99 32.55 30.95 32.31 42,851,644 +1.84(+6.04%)
Jul 20, 2020 30.87 31.23 30.44 30.47 23,773,412 -0.52(-1.66%)
Jul 17, 2020 31.52 31.87 30.85 30.98 20,981,882 -0.44(-1.40%)
Jul 16, 2020 31.35 31.83 30.96 31.42 22,291,002 -0.14(-0.45%)
Jul 15, 2020 31.68 31.77 31.10 31.56 30,670,756 +0.67(+2.16%)
Jul 14, 2020 29.65 30.96 29.56 30.90 40,514,492 +1.05(+3.51%)
Jul 13, 2020 30.29 30.41 29.62 29.85 44,080,984 -0.16(-0.53%)
Jul 10, 2020 28.91 30.04 28.91 30.01 29,877,058 +0.93(+3.19%)
Jul 09, 2020 30.46 30.54 29.05 29.08 36,169,524 -1.51(-4.94%)
Jul 08, 2020 30.62 31.09 30.34 30.59 24,454,934 -0.03(-0.08%)
Jul 07, 2020 31.23 31.27 30.57 30.62 24,757,322 -1.00(-3.18%)
Jul 06, 2020 32.09 32.31 31.23 31.62 26,693,624 +0.09(+0.29%)
Jul 02, 2020 31.83 32.26 31.46 31.53 24,608,402 +0.35(+1.11%)
Jul 01, 2020 32.09 32.52 31.14 31.18 29,096,546 -0.78(-2.43%)
Jun 30, 2020 30.99 32.15 30.66 31.96 24,798,946 +0.72(+2.30%)
Jun 29, 2020 30.90 31.51 30.77 31.24 23,035,672 +0.41(+1.34%)
Jun 26, 2020 31.71 31.71 30.68 30.83 40,101,236 -1.11(-3.46%)
Jun 25, 2020 31.04 32.05 30.88 31.93 28,434,830 +0.60(+1.91%)
Jun 24, 2020 32.66 32.67 31.12 31.34 38,309,932 -1.84(-5.55%)
Jun 23, 2020 33.64 33.73 33.07 33.18 17,533,068 +0.03(+0.10%)
Jun 22, 2020 32.83 33.25 32.44 33.14 23,030,968 +0.15(+0.46%)
Jun 19, 2020 34.54 34.55 32.96 32.99 32,346,186 -0.51(-1.52%)
Jun 18, 2020 32.76 33.86 32.56 33.50 22,137,414 +0.41(+1.23%)
Jun 17, 2020 34.12 34.13 33.08 33.09 28,022,498 -1.17(-3.41%)
Jun 16, 2020 34.88 34.93 33.28 34.26 38,437,392 +0.96(+2.88%)
Jun 15, 2020 31.78 33.64 31.43 33.30 39,401,232 +0.10(+0.30%)
Jun 12, 2020 33.81 34.05 32.30 33.20 51,358,432 +0.82(+2.52%)
Jun 11, 2020 33.26 34.22 32.27 32.38 57,731,664 -3.37(-9.42%)
Jun 10, 2020 37.25 37.28 35.73 35.75 48,546,708 -1.85(-4.92%)
Jun 09, 2020 37.82 37.92 37.07 37.60 52,413,216 -1.47(-3.76%)
Jun 08, 2020 38.74 39.08 37.88 39.07 56,992,108 +1.68(+4.50%)
Jun 05, 2020 36.54 37.72 36.51 37.38 60,209,464 +2.58(+7.43%)
Jun 04, 2020 34.60 34.93 34.10 34.80 32,886,710 +0.01(+0.02%)
Jun 03, 2020 34.33 34.95 34.27 34.79 32,743,552 +0.99(+2.94%)
Jun 02, 2020 33.24 33.83 33.20 33.80 30,164,264 +0.92(+2.79%)
Jun 01, 2020 32.26 33.06 31.83 32.88 28,613,864 +0.57(+1.75%)
May 29, 2020 32.18 32.56 31.64 32.31 42,886,916 -0.15(-0.46%)
May 28, 2020 33.48 33.48 32.31 32.46 32,600,638 -0.93(-2.80%)
May 27, 2020 33.46 33.65 32.46 33.40 42,715,604 +0.43(+1.29%)
May 26, 2020 33.11 33.31 32.88 32.97 44,907,996 +0.89(+2.78%)
May 22, 2020 32.02 32.11 31.42 32.08 23,086,854 -0.20(-0.62%)
May 21, 2020 32.91 33.04 32.02 32.28 33,724,852 -0.53(-1.60%)
May 20, 2020 32.20 32.86 32.03 32.81 32,691,384 +1.26(+3.99%)
May 19, 2020 32.50 32.60 31.52 31.55 32,346,846 -0.91(-2.80%)
May 18, 2020 31.72 32.66 31.64 32.46 43,886,096 +2.45(+8.17%)
May 15, 2020 30.13 30.76 29.74 30.00 32,642,216 -0.12(-0.39%)
May 14, 2020 29.26 30.41 28.60 30.12 37,161,380 +0.33(+1.12%)
May 13, 2020 31.00 31.04 29.57 29.79 41,376,336 -1.42(-4.54%)
May 12, 2020 32.08 32.12 31.16 31.21 33,650,804 -0.56(-1.76%)
May 11, 2020 32.11 32.21 31.61 31.76 27,903,866 -0.57(-1.75%)
May 08, 2020 31.65 32.35 31.46 32.33 29,795,506 +1.41(+4.56%)
May 07, 2020 30.99 31.51 30.71 30.92 29,072,880 +0.78(+2.60%)
May 06, 2020 31.10 31.36 30.11 30.14 28,393,208 -0.81(-2.61%)
May 05, 2020 32.19 32.45 30.84 30.95 41,207,452 +0.02(+0.08%)
May 04, 2020 29.34 30.95 29.20 30.92 31,643,576 +1.03(+3.46%)
May 01, 2020 31.03 31.26 29.52 29.89 35,103,656 -1.79(-5.66%)
Apr 30, 2020 32.58 32.58 31.21 31.68 50,386,432 -0.72(-2.21%)
Apr 29, 2020 31.16 32.51 31.13 32.40 42,614,576 +2.23(+7.41%)
Apr 28, 2020 29.93 30.35 29.45 30.16 35,465,988 +0.68(+2.29%)
Apr 27, 2020 28.65 29.70 28.00 29.49 27,928,638 +0.63(+2.17%)
Apr 24, 2020 29.37 29.63 28.40 28.86 38,912,700 +0.07(+0.23%)
Apr 23, 2020 28.75 29.47 28.46 28.80 49,899,676 +0.90(+3.23%)
Apr 22, 2020 28.15 28.34 27.52 27.90 44,246,324 +0.96(+3.56%)
Apr 21, 2020 26.63 27.43 26.17 26.94 72,475,024 -0.48(-1.76%)
Apr 20, 2020 26.64 28.43 26.50 27.42 67,619,344 -0.88(-3.12%)
Apr 17, 2020 26.12 28.34 26.10 28.30 54,999,912 +2.72(+10.62%)
Apr 16, 2020 26.66 26.75 25.55 25.59 38,720,584 -1.14(-4.27%)
Apr 15, 2020 26.93 27.00 25.89 26.73 44,021,056 -1.32(-4.70%)
Apr 14, 2020 28.32 28.66 27.86 28.05 43,564,800 -0.13(-0.47%)
Apr 13, 2020 29.25 29.36 27.73 28.18 40,592,960 -0.09(-0.32%)
Apr 09, 2020 29.63 30.40 27.20 28.27 109,609,640 -0.26(-0.91%)
Apr 08, 2020 27.31 28.62 27.09 28.53 50,244,060 +1.78(+6.67%)
Apr 07, 2020 27.48 28.24 26.70 26.75 61,777,824 +0.56(+2.13%)
Apr 06, 2020 25.43 26.36 25.09 26.19 45,599,176 +1.32(+5.30%)
Apr 03, 2020 25.93 26.10 24.16 24.87 76,567,512 -0.27(-1.06%)
Apr 02, 2020 24.19 26.48 23.56 25.14 87,701,160 +2.11(+9.16%)
Apr 01, 2020 23.44 23.74 22.70 23.03 28,576,758 -1.20(-4.96%)
Mar 31, 2020 24.53 25.01 23.74 24.23 41,160,752 +0.37(+1.54%)
Mar 30, 2020 23.30 24.07 22.58 23.86 50,525,264 +0.24(+1.02%)
Mar 27, 2020 24.28 24.35 23.48 23.62 43,814,828 -1.72(-6.78%)
Mar 26, 2020 23.82 25.84 23.82 25.34 56,251,580 +1.46(+6.11%)
Mar 25, 2020 23.30 25.01 22.29 23.88 62,886,504 +1.08(+4.72%)
Mar 24, 2020 21.18 22.92 21.18 22.80 53,385,080 +3.15(+16.04%)
Mar 23, 2020 20.95 21.08 19.30 19.65 57,872,932 -1.44(-6.82%)
Mar 20, 2020 21.41 21.88 20.19 21.09 71,564,216 +0.20(+0.98%)
Mar 19, 2020 19.84 20.97 18.74 20.88 64,034,104 +1.33(+6.80%)
Mar 18, 2020 21.23 21.67 18.66 19.55 63,921,028 -3.28(-14.36%)
Mar 17, 2020 22.90 23.79 21.98 22.83 55,720,100 +0.15(+0.68%)
Mar 16, 2020 22.79 25.37 22.56 22.68 49,322,724 -3.57(-13.61%)
Mar 13, 2020 26.06 26.27 23.48 26.25 41,815,324 +2.22(+9.23%)
Mar 12, 2020 25.43 26.09 23.96 24.03 47,612,640 -3.42(-12.47%)
Mar 11, 2020 28.09 28.58 27.02 27.46 53,320,556 -1.53(-5.29%)
Mar 10, 2020 29.90 30.02 27.20 28.99 59,386,496 +1.31(+4.74%)
Mar 09, 2020 28.60 29.71 27.51 27.68 81,598,984 -6.98(-20.14%)
Mar 06, 2020 35.47 35.79 34.13 34.66 75,439,608 -2.06(-5.62%)
Mar 05, 2020 37.02 37.19 36.11 36.72 36,017,116 -1.39(-3.66%)
Mar 04, 2020 38.03 38.12 37.24 38.11 30,023,104 +0.88(+2.37%)
Mar 03, 2020 38.63 39.13 36.82 37.23 59,590,268 -1.17(-3.06%)
Mar 02, 2020 37.74 38.46 36.64 38.41 44,927,680 +1.49(+4.04%)
Feb 28, 2020 35.78 37.38 35.48 36.92 84,326,704 -0.03(-0.09%)
Feb 27, 2020 38.02 38.76 36.93 36.95 75,107,600 -2.09(-5.35%)
Feb 26, 2020 40.40 40.59 39.02 39.04 59,851,512 -1.22(-3.02%)
Feb 25, 2020 42.22 42.26 39.99 40.25 52,514,092 -1.86(-4.42%)
Feb 24, 2020 42.49 42.73 41.98 42.11 40,494,572 -2.04(-4.62%)
Feb 21, 2020 44.25 44.30 43.78 44.15 16,933,180 -0.53(-1.19%)
Feb 20, 2020 44.84 45.18 44.56 44.68 16,003,079 -0.05(-0.11%)
Feb 19, 2020 44.43 44.91 44.19 44.73 15,272,245 +0.59(+1.33%)
Feb 18, 2020 44.12 44.50 43.73 44.14 20,006,932 -0.37(-0.82%)
Feb 14, 2020 44.90 44.93 44.23 44.51 15,353,566 -0.24(-0.53%)
Feb 13, 2020 44.76 45.00 44.48 44.74 14,681,039 -0.14(-0.31%)
Feb 12, 2020 44.95 45.14 44.52 44.88 21,084,702 +0.60(+1.34%)
Feb 11, 2020 44.39 44.46 44.08 44.29 16,976,400 +0.49(+1.12%)
Feb 10, 2020 43.79 43.90 43.53 43.80 17,947,702 -0.22(-0.50%)
Feb 07, 2020 43.99 44.21 43.79 44.02 16,792,644 -0.31(-0.70%)
Feb 06, 2020 45.00 45.00 44.25 44.33 18,883,052 -0.46(-1.02%)
Feb 05, 2020 43.88 44.94 43.85 44.78 42,157,832 +1.62(+3.76%)
Feb 04, 2020 43.63 43.97 43.08 43.16 24,303,798 +0.15(+0.36%)
Feb 03, 2020 43.52 43.59 42.85 43.01 26,107,206 -0.57(-1.31%)
Jan 31, 2020 44.22 44.34 43.35 43.58 40,996,268 -1.40(-3.12%)
Jan 30, 2020 44.16 45.03 44.04 44.98 29,954,400 +0.36(+0.80%)
Jan 29, 2020 45.35 45.51 44.56 44.62 16,856,182 -0.47(-1.05%)
Jan 28, 2020 45.14 45.37 44.92 45.09 17,530,234 +0.20(+0.45%)
Jan 27, 2020 45.24 45.42 44.83 44.89 26,580,908 -1.28(-2.77%)
Jan 24, 2020 46.50 46.71 45.81 46.17 25,005,142 -0.54(-1.15%)
Jan 23, 2020 46.40 46.86 46.04 46.71 16,276,135 -0.18(-0.38%)
Jan 22, 2020 47.26 47.29 46.76 46.89 17,995,660 -0.46(-0.96%)
Jan 21, 2020 47.94 47.95 47.26 47.35 21,279,188 -0.86(-1.79%)
Jan 17, 2020 48.65 48.67 48.12 48.21 14,604,288 -0.31(-0.64%)
Jan 16, 2020 48.72 48.89 48.49 48.52 10,085,304 +0.08(+0.17%)
Jan 15, 2020 48.58 48.73 48.29 48.44 13,276,220 -0.36(-0.74%)
Jan 14, 2020 48.68 48.85 48.36 48.80 21,263,050 +0.01(+0.02%)
Jan 13, 2020 48.70 48.94 48.45 48.79 10,765,176 +0.02(+0.03%)
Jan 10, 2020 49.02 49.07 48.72 48.77 11,222,361 -0.28(-0.57%)
Jan 09, 2020 48.67 49.10 48.10 49.05 18,844,540 +0.36(+0.74%)
Jan 08, 2020 49.46 49.51 48.63 48.69 23,326,182 -0.82(-1.65%)
Jan 07, 2020 49.50 49.55 48.93 49.51 14,056,625 -0.13(-0.26%)
Jan 06, 2020 49.42 49.89 49.25 49.64 27,540,202 +0.38(+0.78%)
Jan 03, 2020 49.85 50.00 49.01 49.25 36,195,372 -0.15(-0.30%)
Jan 02, 2020 49.29 49.47 49.11 49.40 14,647,956 +0.44(+0.90%)
Dec 31, 2019 48.44 49.01 48.30 48.96 13,157,116 +0.28(+0.57%)
Dec 30, 2019 49.02 49.11 48.61 48.68 17,940,250 -0.15(-0.32%)
Dec 27, 2019 49.22 49.27 48.80 48.84 13,537,701 -0.21(-0.42%)
Dec 26, 2019 49.27 49.44 48.98 49.04 12,827,110 -0.02(-0.03%)
Dec 24, 2019 49.19 49.26 48.97 49.06 6,362,168 -0.02(-0.05%)
Dec 23, 2019 48.53 49.11 48.47 49.08 17,015,200 +0.50(+1.03%)
Dec 20, 2019 48.27 48.63 48.18 48.58 22,001,226 +0.46(+0.96%)
Dec 19, 2019 48.15 48.28 48.04 48.12 16,282,401 -0.02(-0.03%)
Dec 18, 2019 47.90 48.44 47.84 48.14 16,503,421 +0.18(+0.38%)
Dec 17, 2019 48.13 48.39 47.78 47.96 29,518,544 +0.03(+0.07%)
Dec 16, 2019 47.63 48.11 47.60 47.93 14,201,783 +0.64(+1.34%)
Dec 13, 2019 47.82 48.12 47.26 47.29 14,503,332 -0.36(-0.76%)
Dec 12, 2019 46.86 47.81 46.80 47.65 28,682,716 +0.86(+1.84%)
Dec 11, 2019 46.80 47.11 46.69 46.79 15,859,990 -0.08(-0.17%)
Dec 10, 2019 46.93 47.04 46.66 46.87 11,203,744 +0.09(+0.20%)
Dec 09, 2019 46.47 46.99 46.47 46.77 10,720,696 -0.05(-0.12%)
Dec 06, 2019 46.15 46.97 46.14 46.83 21,335,422 +0.88(+1.91%)
Dec 05, 2019 46.37 46.42 45.79 45.95 13,891,204 -0.22(-0.48%)
Dec 04, 2019 45.89 46.31 45.74 46.17 22,224,220 +0.68(+1.50%)
Dec 03, 2019 45.77 45.85 45.32 45.49 21,843,154 -0.69(-1.49%)
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.