Energy Select Sector SPDR (NY: XLE )

48.79 USD -0.40 (-0.81%)
Streaming Delayed Price Updated: 10:20 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 49.80 50.70 49.64 50.31 12,112,800 +0.21(+0.42%)
Dec 29, 2005 50.34 50.97 50.05 50.10 12,562,100 -0.39(-0.77%)
Dec 28, 2005 50.04 50.78 49.98 50.49 19,398,900 +0.75(+1.51%)
Dec 27, 2005 50.67 50.80 49.46 49.74 25,652,200 -1.51(-2.95%)
Dec 23, 2005 51.00 51.43 50.41 51.25 13,896,500 -0.14(-0.27%)
Dec 22, 2005 51.75 51.86 51.23 51.39 8,416,100 -0.06(-0.12%)
Dec 21, 2005 51.50 51.97 51.21 51.45 17,689,200 +0.11(+0.21%)
Dec 20, 2005 50.80 51.50 50.80 51.34 14,594,400 +0.69(+1.36%)
Dec 19, 2005 51.35 51.60 50.64 50.65 19,362,300 -0.42(-0.82%)
Dec 16, 2005 52.35 52.59 51.00 51.07 22,733,300 -1.41(-2.69%)
Dec 15, 2005 52.60 52.95 52.10 52.48 15,362,000 -0.42(-0.79%)
Dec 14, 2005 52.27 52.96 52.08 52.90 15,863,500 +0.63(+1.21%)
Dec 13, 2005 52.80 53.19 52.20 52.27 18,908,100 -0.22(-0.42%)
Dec 12, 2005 52.51 52.53 51.94 52.49 13,506,200 +0.67(+1.29%)
Dec 09, 2005 52.01 52.35 51.59 51.82 14,143,500 -0.65(-1.24%)
Dec 08, 2005 51.68 52.52 51.60 52.47 16,304,400 +0.91(+1.76%)
Dec 07, 2005 52.09 52.54 51.23 51.56 33,402,700 -0.19(-0.37%)
Dec 06, 2005 51.41 52.20 51.23 51.75 14,015,000 +0.22(+0.43%)
Dec 05, 2005 51.70 52.00 51.26 51.53 20,271,400 +0.36(+0.70%)
Dec 02, 2005 51.55 51.55 50.63 51.17 15,446,600 +0.05(+0.10%)
Dec 01, 2005 49.95 51.12 49.94 51.12 18,679,900 +1.57(+3.17%)
Nov 30, 2005 49.65 50.10 49.25 49.55 17,792,000 +0.19(+0.38%)
Nov 29, 2005 49.70 49.96 49.20 49.36 14,947,600 +0.08(+0.16%)
Nov 28, 2005 50.57 50.71 49.22 49.28 22,096,100 -1.72(-3.37%)
Nov 25, 2005 50.85 51.22 50.81 51.00 3,675,000 +0.13(+0.26%)
Nov 23, 2005 50.73 51.34 50.33 50.87 12,215,100 -0.19(-0.37%)
Nov 22, 2005 50.70 51.17 50.42 51.06 14,411,500 +0.80(+1.59%)
Nov 21, 2005 49.53 50.26 49.27 50.26 17,802,700 +1.22(+2.49%)
Nov 18, 2005 49.20 49.39 48.47 49.04 24,014,300 +0.02(+0.04%)
Nov 17, 2005 49.59 49.60 48.62 49.02 18,462,000 -0.02(-0.04%)
Nov 16, 2005 47.80 49.04 47.74 49.04 22,875,800 +1.24(+2.59%)
Nov 15, 2005 47.77 48.94 47.58 47.80 25,190,600 +0.08(+0.17%)
Nov 14, 2005 48.15 48.20 47.31 47.72 15,448,600 +0.25(+0.53%)
Nov 11, 2005 46.75 47.73 46.75 47.47 15,590,200 +0.38(+0.81%)
Nov 10, 2005 48.23 48.25 46.73 47.09 40,049,800 -1.51(-3.11%)
Nov 09, 2005 48.90 49.84 48.15 48.60 32,215,900 -0.45(-0.92%)
Nov 08, 2005 48.51 49.40 48.28 49.05 13,473,900 +0.41(+0.84%)
Nov 07, 2005 49.20 49.57 48.38 48.64 21,529,200 -0.86(-1.74%)
Nov 04, 2005 50.75 50.95 49.39 49.50 29,471,100 -1.53(-3.00%)
Nov 03, 2005 50.48 51.29 50.31 51.03 18,998,700 +0.95(+1.90%)
Nov 02, 2005 49.06 50.11 48.95 50.08 20,930,300 +0.96(+1.95%)
Nov 01, 2005 48.56 49.25 48.50 49.12 20,702,500 +0.30(+0.61%)
Oct 31, 2005 48.55 49.49 47.85 48.82 22,685,000 +0.55(+1.14%)
Oct 28, 2005 47.05 48.49 46.31 48.27 28,839,800 +1.28(+2.72%)
Oct 27, 2005 48.87 48.87 46.77 46.99 27,264,300 -1.37(-2.83%)
Oct 26, 2005 48.64 49.94 48.15 48.36 30,925,900 -0.29(-0.60%)
Oct 25, 2005 47.83 48.89 47.55 48.65 33,592,900 +0.99(+2.08%)
Oct 24, 2005 45.80 47.67 45.79 47.66 30,875,000 +1.64(+3.56%)
Oct 21, 2005 45.78 46.81 45.36 46.02 31,481,700 +0.47(+1.03%)
Oct 20, 2005 47.40 47.62 44.94 45.55 47,943,900 -2.17(-4.55%)
Oct 19, 2005 46.67 47.81 45.65 47.72 46,290,100 +1.05(+2.25%)
Oct 18, 2005 48.32 48.79 46.66 46.67 31,284,700 -2.27(-4.64%)
Oct 17, 2005 49.65 49.40 48.66 48.94 14,986,600 +0.60(+1.24%)
Oct 14, 2005 47.30 48.52 46.60 48.34 31,082,000 +0.68(+1.43%)
Oct 13, 2005 48.70 48.70 46.71 47.66 39,214,200 -1.33(-2.71%)
Oct 12, 2005 50.10 50.13 48.70 48.99 20,663,500 -0.96(-1.92%)
Oct 11, 2005 49.46 50.25 49.25 49.95 17,041,300 +1.17(+2.40%)
Oct 10, 2005 49.50 49.62 48.44 48.78 16,225,500 -0.75(-1.51%)
Oct 07, 2005 49.03 49.61 48.75 49.53 21,520,800 +1.09(+2.25%)
Oct 06, 2005 49.20 49.52 47.66 48.44 50,848,500 -1.18(-2.38%)
Oct 05, 2005 51.65 51.81 49.62 49.62 28,837,200 -1.98(-3.84%)
Oct 04, 2005 53.20 53.30 51.60 51.60 15,873,200 -1.93(-3.61%)
Oct 03, 2005 54.05 54.30 53.33 53.53 6,628,700 -0.14(-0.26%)
Sep 30, 2005 54.38 54.49 53.59 53.67 10,168,300 -0.85(-1.56%)
Sep 29, 2005 54.33 54.56 53.86 54.52 13,452,300 +0.52(+0.96%)
Sep 28, 2005 53.90 54.10 53.09 54.00 17,224,600 +0.44(+0.82%)
Sep 27, 2005 53.17 53.58 52.90 53.56 7,098,000 +0.04(+0.07%)
Sep 26, 2005 52.20 53.61 52.20 53.52 11,712,100 +0.96(+1.83%)
Sep 23, 2005 52.56 53.40 52.26 52.56 16,032,400 -0.94(-1.76%)
Sep 22, 2005 54.65 54.65 52.45 53.50 25,917,100 -0.40(-0.74%)
Sep 21, 2005 54.20 54.31 53.47 53.90 18,923,700 +0.75(+1.41%)
Sep 20, 2005 53.45 53.69 52.82 53.15 15,213,300 -0.51(-0.95%)
Sep 19, 2005 53.66 53.95 52.80 53.66 16,191,300 +1.38(+2.64%)
Sep 16, 2005 52.17 52.33 51.83 52.28 13,895,200 +0.35(+0.67%)
Sep 15, 2005 52.34 52.41 51.29 51.93 934,300 +0.01(+0.02%)
Sep 14, 2005 51.56 52.15 51.34 51.92 11,782,400 +0.64(+1.25%)
Sep 13, 2005 51.75 52.15 51.27 51.28 10,862,900 -0.44(-0.85%)
Sep 12, 2005 52.59 52.70 51.64 51.72 11,978,400 -1.08(-2.05%)
Sep 09, 2005 51.68 52.82 51.68 52.80 13,494,300 +1.34(+2.60%)
Sep 08, 2005 51.25 51.87 51.25 51.46 15,902,100 +0.07(+0.14%)
Sep 07, 2005 51.19 51.95 51.08 51.39 13,099,100 +0.08(+0.16%)
Sep 06, 2005 50.96 51.42 50.44 51.31 12,091,900 +0.36(+0.71%)
Sep 02, 2005 51.55 51.55 50.83 50.95 14,474,800 -1.01(-1.94%)
Sep 01, 2005 51.30 52.03 51.00 51.96 18,784,200 +1.32(+2.61%)
Aug 31, 2005 49.32 50.89 49.23 50.64 21,391,300 +1.36(+2.76%)
Aug 30, 2005 48.58 49.42 48.55 49.28 15,085,100 +0.90(+1.86%)
Aug 29, 2005 49.00 49.05 48.00 48.38 15,074,000 +0.39(+0.81%)
Aug 26, 2005 48.31 48.74 47.95 47.99 10,188,800 -0.55(-1.13%)
Aug 25, 2005 48.87 48.87 48.27 48.54 12,897,300 -0.13(-0.27%)
Aug 24, 2005 48.60 49.00 48.19 48.67 14,560,400 +0.46(+0.95%)
Aug 23, 2005 48.30 48.60 47.65 48.21 16,927,000 -0.09(-0.19%)
Aug 22, 2005 48.46 48.89 47.81 48.30 13,101,400 +0.12(+0.25%)
Aug 19, 2005 47.65 48.32 47.65 48.18 12,292,400 +0.81(+1.71%)
Aug 18, 2005 47.15 47.67 46.87 47.37 16,363,800 -0.10(-0.21%)
Aug 17, 2005 48.55 49.10 47.25 47.47 28,082,200 -1.12(-2.30%)
Aug 16, 2005 49.57 49.72 48.57 48.59 16,694,400 -1.09(-2.19%)
Aug 15, 2005 49.95 50.10 49.50 49.68 10,230,600 -0.49(-0.98%)
Aug 12, 2005 50.50 50.55 49.92 50.17 9,199,100 -0.09(-0.18%)
Aug 11, 2005 49.96 50.41 49.71 50.26 12,801,800 +0.48(+0.96%)
Aug 10, 2005 49.25 49.87 49.10 49.78 11,965,700 +0.80(+1.63%)
Aug 09, 2005 49.22 49.35 48.75 48.98 8,927,600 -0.11(-0.22%)
Aug 08, 2005 48.78 49.60 48.78 49.09 11,612,800 +0.70(+1.45%)
Aug 05, 2005 48.80 49.00 48.05 48.39 9,250,800 -0.37(-0.76%)
Aug 04, 2005 48.60 49.25 48.60 48.76 10,546,600 +0.10(+0.21%)
Aug 03, 2005 49.29 49.30 48.51 48.66 10,628,200 -0.24(-0.49%)
Aug 02, 2005 48.29 48.94 48.22 48.90 7,837,800 +0.80(+1.66%)
Aug 01, 2005 47.82 48.34 47.78 48.10 7,080,600 +0.50(+1.05%)
Jul 29, 2005 48.48 48.48 47.59 47.60 8,820,900 -0.50(-1.04%)
Jul 28, 2005 48.17 48.30 47.57 48.10 8,478,200 +0.14(+0.29%)
Jul 27, 2005 47.80 47.99 47.26 47.96 12,297,500 +0.24(+0.50%)
Jul 26, 2005 47.78 48.05 47.45 47.72 7,902,800 -0.11(-0.23%)
Jul 25, 2005 47.18 48.21 47.18 47.83 17,041,700 +0.44(+0.93%)
Jul 22, 2005 46.22 47.46 46.20 47.39 24,123,000 +1.64(+3.58%)
Jul 21, 2005 46.03 46.36 45.48 45.75 11,860,700 -0.45(-0.97%)
Jul 20, 2005 46.13 46.35 45.55 46.20 11,033,600 +0.05(+0.11%)
Jul 19, 2005 45.40 46.15 45.15 46.15 12,304,800 +0.97(+2.15%)
Jul 18, 2005 45.02 45.45 44.86 45.18 12,683,400 -0.19(-0.42%)
Jul 15, 2005 46.00 46.00 45.19 45.37 21,364,700 -0.24(-0.53%)
Jul 14, 2005 46.71 47.03 45.35 45.61 32,260,700 -1.12(-2.40%)
Jul 13, 2005 47.02 47.20 46.55 46.73 11,765,100 -0.27(-0.57%)
Jul 12, 2005 46.81 47.23 46.46 47.00 13,900,200 +0.42(+0.90%)
Jul 11, 2005 45.80 46.62 45.67 46.58 9,960,300 +0.34(+0.74%)
Jul 08, 2005 46.74 46.95 45.88 46.24 15,167,700 -0.31(-0.67%)
Jul 07, 2005 45.35 46.56 45.35 46.55 15,700,700 +0.59(+1.28%)
Jul 06, 2005 47.30 47.30 45.84 45.96 14,680,600 -0.84(-1.79%)
Jul 05, 2005 45.75 46.83 45.64 46.80 16,744,200 +1.36(+2.99%)
Jul 01, 2005 44.76 45.46 44.51 45.44 8,586,400 +0.99(+2.23%)
Jun 30, 2005 44.80 45.30 44.41 44.45 14,718,300 -0.29(-0.65%)
Jun 29, 2005 44.68 45.04 44.35 44.74 12,513,500 -0.04(-0.09%)
Jun 28, 2005 45.45 45.63 44.77 44.78 12,751,700 -0.85(-1.86%)
Jun 27, 2005 45.30 45.76 45.15 45.63 11,096,700 +0.69(+1.54%)
Jun 24, 2005 45.40 45.60 44.88 44.94 8,988,700 -0.28(-0.62%)
Jun 23, 2005 45.21 46.04 45.16 45.22 14,940,500 +0.04(+0.09%)
Jun 22, 2005 45.00 45.47 44.58 45.18 23,739,100 +0.26(+0.58%)
Jun 21, 2005 45.25 45.82 44.89 44.92 16,646,500 -0.97(-2.11%)
Jun 20, 2005 46.01 46.15 45.53 45.89 10,947,900 +0.05(+0.11%)
Jun 17, 2005 45.80 45.91 45.26 45.84 19,227,800 +0.59(+1.30%)
Jun 16, 2005 44.74 45.25 44.59 45.25 9,819,400 +0.63(+1.41%)
Jun 15, 2005 44.00 48.24 44.00 44.62 11,246,800 +0.53(+1.20%)
Jun 14, 2005 43.65 44.17 43.65 44.09 10,563,100 +0.27(+0.62%)
Jun 13, 2005 43.41 43.95 43.29 43.82 10,933,400 +0.17(+0.39%)
Jun 10, 2005 43.62 43.78 43.16 43.65 11,706,600 -0.05(-0.11%)
Jun 09, 2005 42.60 43.74 42.50 43.70 16,471,300 +1.23(+2.90%)
Jun 08, 2005 42.31 43.14 42.14 42.47 16,627,600 +0.12(+0.28%)
Jun 07, 2005 42.80 43.08 42.32 42.35 9,317,800 -0.41(-0.96%)
Jun 06, 2005 42.90 42.90 42.39 42.76 8,766,200 +0.13(+0.30%)
Jun 03, 2005 42.47 42.85 42.35 42.63 9,111,100 +0.24(+0.57%)
Jun 02, 2005 42.38 42.66 42.00 42.39 16,950,000 -0.08(-0.19%)
Jun 01, 2005 41.92 42.77 41.81 42.47 13,916,600 +0.79(+1.90%)
May 31, 2005 42.09 42.09 41.37 41.68 8,958,400 -0.32(-0.76%)
May 27, 2005 41.48 42.01 41.40 42.00 10,041,200 +0.69(+1.67%)
May 26, 2005 41.17 41.42 40.92 41.31 8,960,000 +0.21(+0.51%)
May 25, 2005 40.57 41.30 40.31 41.10 15,605,500 +0.62(+1.53%)
May 24, 2005 40.40 40.62 40.28 40.48 12,284,900 +0.17(+0.42%)
May 23, 2005 39.90 40.46 39.78 40.31 11,286,100 +0.66(+1.66%)
May 20, 2005 39.75 40.20 39.64 39.65 12,816,500 -0.30(-0.75%)
May 19, 2005 39.44 39.99 39.10 39.95 15,784,200 +0.71(+1.81%)
May 18, 2005 39.70 39.98 39.00 39.24 27,927,000 -0.08(-0.20%)
May 17, 2005 38.67 39.39 38.55 39.32 18,545,800 +0.69(+1.79%)
May 16, 2005 38.59 38.70 37.94 38.63 24,119,300 -0.17(-0.44%)
May 13, 2005 39.70 39.70 38.60 38.80 22,101,400 -0.60(-1.52%)
May 12, 2005 40.85 41.05 39.36 39.40 23,390,900 -1.80(-4.37%)
May 11, 2005 40.66 41.24 40.50 41.20 10,909,100 +0.25(+0.61%)
May 10, 2005 41.69 41.69 40.83 40.95 16,337,300 -0.70(-1.68%)
May 09, 2005 41.30 41.68 41.16 41.65 9,266,000 +0.55(+1.34%)
May 06, 2005 41.40 41.77 41.05 41.10 8,991,000 -0.12(-0.29%)
May 05, 2005 41.15 41.45 40.75 41.22 13,363,800 +0.44(+1.08%)
May 04, 2005 40.31 40.82 39.36 40.78 18,984,100 +0.47(+1.17%)
May 03, 2005 41.20 41.20 40.16 40.31 12,265,000 -0.97(-2.35%)
May 02, 2005 40.49 41.33 40.17 41.28 22,853,800 +0.73(+1.80%)
Apr 29, 2005 40.40 40.77 40.01 40.55 14,931,900 +0.52(+1.30%)
Apr 28, 2005 40.55 40.70 39.97 40.03 23,945,700 -0.82(-2.01%)
Apr 27, 2005 41.91 42.00 40.82 40.85 29,949,100 -1.08(-2.58%)
Apr 26, 2005 42.50 42.80 41.93 41.93 14,065,000 -0.70(-1.64%)
Apr 25, 2005 42.40 42.89 42.31 42.63 12,959,600 +0.59(+1.40%)
Apr 22, 2005 42.10 42.49 41.07 42.04 11,454,200 +0.09(+0.21%)
Apr 21, 2005 40.66 41.95 40.55 41.95 14,900,000 +1.40(+3.45%)
Apr 20, 2005 41.67 41.81 40.55 40.55 21,364,500 -0.85(-2.05%)
Apr 19, 2005 40.96 41.65 40.76 41.40 20,136,300 +0.95(+2.35%)
Apr 18, 2005 39.69 40.53 39.41 40.45 31,338,600 +0.72(+1.81%)
Apr 15, 2005 41.05 41.25 39.67 39.73 40,282,500 -1.57(-3.80%)
Apr 14, 2005 41.55 42.02 41.17 41.30 19,536,700 -0.02(-0.05%)
Apr 13, 2005 42.01 42.60 41.30 41.32 18,089,300 -1.04(-2.46%)
Apr 12, 2005 42.89 43.04 42.16 42.36 14,681,200 -0.68(-1.58%)
Apr 11, 2005 42.65 43.13 42.30 43.04 11,627,600 +0.32(+0.75%)
Apr 08, 2005 43.20 43.59 42.71 42.72 11,712,300 -0.79(-1.82%)
Apr 07, 2005 44.00 44.20 43.02 43.51 19,422,200 -0.17(-0.39%)
Apr 06, 2005 42.99 43.88 42.70 43.68 10,449,600 +0.68(+1.58%)
Apr 05, 2005 43.16 43.75 42.70 43.00 8,952,600 -0.55(-1.26%)
Apr 04, 2005 44.10 44.48 43.22 43.55 14,104,200 -0.38(-0.87%)
Apr 01, 2005 43.43 43.99 42.85 43.93 9,587,100 +1.06(+2.47%)
Mar 31, 2005 42.69 43.00 42.40 42.87 12,487,100 +0.85(+2.02%)
Mar 30, 2005 41.50 42.08 40.78 42.02 24,176,300 +0.62(+1.50%)
Mar 29, 2005 42.10 42.62 41.34 41.40 9,198,600 -0.68(-1.62%)
Mar 28, 2005 42.10 42.33 41.70 42.08 10,815,600 +0.05(+0.12%)
Mar 24, 2005 42.30 42.67 41.63 42.03 10,880,500 -0.03(-0.07%)
Mar 23, 2005 42.40 42.59 41.70 42.06 24,337,500 -0.82(-1.91%)
Mar 22, 2005 43.25 44.06 42.82 42.88 9,790,000 -0.52(-1.20%)
Mar 21, 2005 43.70 43.90 43.04 43.40 8,859,700 -0.38(-0.87%)
Mar 18, 2005 43.85 43.85 43.24 43.78 8,066,000 +0.39(+0.90%)
Mar 17, 2005 42.90 43.45 42.90 43.39 11,795,100 +0.74(+1.74%)
Mar 16, 2005 42.50 43.25 42.10 42.65 12,203,300 +0.14(+0.33%)
Mar 15, 2005 43.20 43.67 42.50 42.51 12,323,600 -0.60(-1.39%)
Mar 14, 2005 42.90 43.24 42.13 43.11 10,158,500 +0.31(+0.72%)
Mar 11, 2005 42.31 43.20 42.19 42.80 10,945,500 +0.35(+0.82%)
Mar 10, 2005 43.30 43.55 42.05 42.45 19,841,400 -0.88(-2.03%)
Mar 09, 2005 44.89 45.14 43.25 43.33 15,577,000 -1.23(-2.76%)
Mar 08, 2005 44.45 44.93 44.40 44.56 5,793,400 -0.05(-0.11%)
Mar 07, 2005 44.75 44.96 44.10 44.61 7,201,900 -0.31(-0.69%)
Mar 04, 2005 44.40 45.09 44.12 44.92 5,991,000 +0.57(+1.29%)
Mar 03, 2005 43.80 44.44 43.75 44.35 9,864,300 +0.72(+1.65%)
Mar 02, 2005 42.82 43.71 42.72 43.63 6,115,800 +0.63(+1.47%)
Mar 01, 2005 43.75 44.00 42.94 43.00 7,461,400 -0.85(-1.94%)
Feb 28, 2005 44.50 44.75 42.41 43.85 9,474,500 -0.32(-0.72%)
Feb 25, 2005 43.28 44.39 43.18 44.17 6,829,400 +1.06(+2.46%)
Feb 24, 2005 42.45 43.15 42.25 43.11 5,047,600 +0.83(+1.96%)
Feb 23, 2005 41.70 42.35 41.70 42.28 3,254,700 +0.53(+1.27%)
Feb 22, 2005 42.50 42.77 41.72 41.75 6,597,300 -0.30(-0.71%)
Feb 18, 2005 41.23 42.26 41.20 42.05 6,549,900 +0.91(+2.21%)
Feb 17, 2005 41.80 41.99 41.07 41.14 5,190,100 -0.56(-1.34%)
Feb 16, 2005 40.68 41.75 40.59 41.70 5,429,800 +1.14(+2.81%)
Feb 15, 2005 40.65 40.68 40.26 40.56 2,719,600 +0.09(+0.22%)
Feb 14, 2005 40.47 40.63 40.38 40.47 2,877,100 +0.05(+0.12%)
Feb 11, 2005 40.03 40.63 39.95 40.42 4,245,200 +0.35(+0.87%)
Feb 10, 2005 39.42 40.12 39.25 40.07 5,704,200 +1.07(+2.74%)
Feb 09, 2005 39.10 39.38 38.69 39.00 5,913,200 -0.07(-0.18%)
Feb 08, 2005 38.62 39.14 38.56 39.07 2,208,100 +0.28(+0.72%)
Feb 07, 2005 39.15 39.20 38.51 38.79 3,674,100 -0.26(-0.67%)
Feb 04, 2005 39.00 39.11 38.79 39.05 4,417,800 +0.14(+0.36%)
Feb 03, 2005 38.50 38.94 38.37 38.91 3,435,700 +0.19(+0.49%)
Feb 02, 2005 38.35 38.74 38.22 38.72 3,102,600 +0.53(+1.39%)
Feb 01, 2005 37.76 38.20 37.71 38.19 4,165,600 +0.64(+1.70%)
Jan 31, 2005 37.00 37.70 36.85 37.55 5,630,700 +0.45(+1.21%)
Jan 28, 2005 37.35 37.35 36.98 37.10 5,000,300 -0.46(-1.22%)
Jan 27, 2005 37.15 37.71 37.10 37.56 2,962,300 +0.33(+0.89%)
Jan 26, 2005 36.93 37.29 36.81 37.23 3,548,200 +0.36(+0.98%)
Jan 25, 2005 36.95 37.05 36.60 36.87 2,128,500 +0.15(+0.41%)
Jan 24, 2005 36.80 37.02 36.68 36.72 3,857,500 +0.32(+0.88%)
Jan 21, 2005 36.55 36.84 36.39 36.40 4,351,800 +0.08(+0.22%)
Jan 20, 2005 36.60 36.60 36.05 36.32 3,944,200 -0.37(-1.01%)
Jan 19, 2005 36.65 36.96 36.65 36.69 2,677,000 -0.13(-0.35%)
Jan 18, 2005 36.70 36.91 36.59 36.82 4,408,000 +0.36(+0.99%)
Jan 14, 2005 36.25 36.47 36.05 36.46 1,646,000 +0.32(+0.89%)
Jan 13, 2005 36.15 36.43 35.95 36.14 3,599,800 +0.24(+0.67%)
Jan 12, 2005 35.40 35.90 35.21 35.90 3,524,000 +0.62(+1.76%)
Jan 11, 2005 35.22 35.39 35.00 35.28 1,647,900 +0.05(+0.14%)
Jan 10, 2005 35.35 35.60 35.10 35.23 4,501,800 +0.26(+0.74%)
Jan 07, 2005 35.40 35.40 34.66 34.97 4,722,900 -0.28(-0.79%)
Jan 06, 2005 34.55 35.51 34.54 35.25 5,028,800 +0.60(+1.73%)
Jan 05, 2005 34.80 35.05 34.56 34.65 3,974,000 -0.15(-0.43%)
Jan 04, 2005 35.20 35.35 34.78 34.80 6,334,500 -0.18(-0.51%)
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.