Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,054,530 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,068,830 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,851,688 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,673 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,348 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.80 47.08 23,285,898 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,858,899 +0.32(+0.68%)
Dec 19, 2012 47.64 47.70 47.21 47.24 12,449,056 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.57 17,213,624 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,251 +0.42(+0.91%)
Dec 14, 2012 46.15 46.38 46.08 46.29 14,529,545 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,565,747 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.90 14,145,843 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,116,943 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,635 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.16 46.51 15,978,600 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,007 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,281,842 +0.32(+0.70%)
Dec 04, 2012 45.95 46.16 45.73 45.76 17,534,812 -0.42(-0.91%)
Nov 30, 2012 46.27 46.43 46.01 46.18 12,872,332 -0.04(-0.08%)
Nov 29, 2012 46.42 46.60 46.06 46.22 16,850,584 +0.10(+0.23%)
Nov 28, 2012 45.26 46.19 45.12 46.12 17,830,542 +0.42(+0.91%)
Nov 27, 2012 45.95 46.15 45.62 45.70 11,983,263 -0.38(-0.83%)
Nov 26, 2012 46.14 46.17 45.76 46.08 14,449,236 -0.46(-0.98%)
Nov 23, 2012 46.10 46.54 45.99 46.54 6,927,808 +0.65(+1.42%)
Nov 21, 2012 45.78 45.95 45.60 45.89 9,029,844 +0.25(+0.54%)
Nov 20, 2012 45.70 45.88 45.32 45.64 11,867,336 -0.18(-0.40%)
Nov 19, 2012 45.40 45.90 45.37 45.82 17,630,776 +1.03(+2.31%)
Nov 16, 2012 44.68 44.86 44.04 44.79 33,048,458 +0.18(+0.39%)
Nov 15, 2012 44.58 45.01 44.32 44.62 22,543,928 +0.06(+0.14%)
Nov 14, 2012 45.25 45.33 44.44 44.55 29,608,142 -0.55(-1.22%)
Nov 13, 2012 44.89 45.69 44.84 45.10 17,388,468 -0.19(-0.42%)
Nov 12, 2012 45.38 45.43 45.10 45.29 8,591,259 +0.09(+0.20%)
Nov 09, 2012 45.07 45.73 44.94 45.20 18,815,014 -0.01(-0.03%)
Nov 08, 2012 46.01 46.19 45.19 45.21 23,101,258 -0.83(-1.81%)
Nov 07, 2012 46.58 46.69 45.72 46.04 29,302,728 -1.23(-2.61%)
Nov 06, 2012 46.81 47.48 46.53 47.28 16,185,986 +0.75(+1.61%)
Nov 05, 2012 46.09 46.66 46.04 46.53 11,403,290 +0.35(+0.76%)
Nov 02, 2012 47.11 47.24 46.03 46.18 17,333,492 -0.77(-1.64%)
Nov 01, 2012 46.57 47.05 46.49 46.95 14,603,626 +0.20(+0.43%)
Oct 31, 2012 46.95 47.10 46.37 46.75 17,119,408 -0.01(-0.03%)
Oct 26, 2012 46.62 46.77 46.77 46.77 16,938,856 +0.06(+0.13%)
Oct 25, 2012 46.73 46.82 46.16 46.71 15,067,429 +0.44(+0.94%)
Oct 24, 2012 46.86 46.95 46.19 46.27 16,457,259 -0.36(-0.77%)
Oct 23, 2012 46.94 46.98 46.29 46.63 23,740,082 -1.35(-2.82%)
Oct 19, 2012 48.71 48.81 47.81 47.98 21,684,784 -0.77(-1.57%)
Oct 18, 2012 48.53 48.87 48.50 48.75 22,176,236 -0.01(-0.01%)
Oct 17, 2012 48.29 48.79 48.19 48.75 15,918,379 +0.60(+1.26%)
Oct 16, 2012 47.68 48.24 47.68 48.15 20,540,804 +0.75(+1.59%)
Oct 15, 2012 47.07 47.47 46.73 47.40 12,454,378 +0.24(+0.51%)
Oct 12, 2012 47.40 47.49 46.82 47.16 16,559,372 -0.26(-0.55%)
Oct 11, 2012 47.52 47.81 47.39 47.42 12,727,832 +0.35(+0.75%)
Oct 10, 2012 47.68 47.76 46.94 47.07 23,375,816 -0.90(-1.87%)
Oct 09, 2012 47.94 48.34 47.88 47.96 15,834,299 +0.06(+0.14%)
Oct 08, 2012 47.55 47.96 47.51 47.90 8,374,916 +0.08(+0.16%)
Oct 05, 2012 48.20 48.26 47.66 47.82 21,369,902 -0.11(-0.24%)
Oct 04, 2012 47.72 48.05 47.62 47.93 17,506,368 +0.48(+1.01%)
Oct 03, 2012 47.96 48.02 47.23 47.45 19,350,614 -0.59(-1.23%)
Oct 02, 2012 48.29 48.29 47.75 48.05 13,526,967 +0.08(+0.18%)
Oct 01, 2012 48.05 48.44 47.92 47.96 17,112,640 +0.24(+0.50%)
Sep 28, 2012 47.81 47.86 47.44 47.72 13,000,035 -0.22(-0.47%)
Sep 27, 2012 47.67 48.09 47.47 47.95 12,813,343 +0.64(+1.36%)
Sep 26, 2012 47.57 47.62 47.14 47.31 24,315,440 -0.45(-0.95%)
Sep 25, 2012 48.42 48.51 47.72 47.76 20,762,296 -0.53(-1.10%)
Sep 24, 2012 48.11 48.42 48.10 48.29 11,371,780 -0.24(-0.50%)
Sep 21, 2012 48.90 48.92 48.42 48.53 19,541,498 +0.05(+0.11%)
Sep 20, 2012 47.93 48.58 47.74 48.48 18,151,228 +0.13(+0.28%)
Sep 19, 2012 48.77 48.82 48.30 48.34 22,885,440 -0.47(-0.97%)
Sep 18, 2012 49.00 49.02 48.43 48.82 15,332,665 -0.35(-0.71%)
Sep 17, 2012 49.34 49.70 49.00 49.16 15,739,573 -0.38(-0.76%)
Sep 14, 2012 49.24 50.05 49.18 49.54 23,555,490 +0.65(+1.32%)
Sep 13, 2012 48.22 49.18 47.85 48.89 21,907,774 +0.78(+1.63%)
Sep 12, 2012 48.10 48.23 47.91 48.11 12,892,878 +0.29(+0.61%)
Sep 11, 2012 47.46 47.95 47.46 47.82 11,600,448 +0.50(+1.07%)
Sep 10, 2012 47.46 47.77 47.30 47.31 9,029,502 -0.21(-0.44%)
Sep 07, 2012 46.82 47.53 46.78 47.52 20,748,096 +0.81(+1.73%)
Sep 06, 2012 46.11 47.02 46.10 46.71 20,899,818 +0.96(+2.11%)
Sep 05, 2012 45.90 46.07 45.67 45.75 11,167,014 -0.17(-0.38%)
Sep 04, 2012 46.23 46.27 45.55 45.92 13,562,655 -0.36(-0.77%)
Aug 31, 2012 46.20 46.51 45.92 46.28 15,687,713 +0.46(+1.00%)
Aug 30, 2012 46.13 46.13 45.68 45.82 12,033,173 -0.49(-1.06%)
Aug 29, 2012 46.65 46.69 46.27 46.31 9,817,442 -0.28(-0.60%)
Aug 27, 2012 46.62 46.91 46.43 46.59 9,378,427 +0.02(+0.04%)
Aug 24, 2012 46.22 46.70 45.98 46.57 11,581,448 +0.27(+0.59%)
Aug 23, 2012 46.71 46.84 46.21 46.30 11,327,079 -0.52(-1.11%)
Aug 22, 2012 46.49 46.86 46.35 46.82 13,197,554 +0.17(+0.37%)
Aug 21, 2012 47.00 47.25 46.57 46.64 13,493,430 -0.15(-0.32%)
Aug 20, 2012 46.83 46.96 46.63 46.79 8,605,517 -0.16(-0.34%)
Aug 17, 2012 47.07 47.09 46.79 46.95 18,708,274 -0.02(-0.04%)
Aug 16, 2012 46.64 47.06 46.51 46.97 10,638,256 +0.41(+0.89%)
Aug 15, 2012 46.58 46.69 46.37 46.56 10,096,036 -0.01(-0.01%)
Aug 14, 2012 46.87 46.93 46.42 46.56 11,006,665 -0.08(-0.18%)
Aug 13, 2012 46.82 46.88 46.42 46.65 12,811,465 -0.17(-0.37%)
Aug 10, 2012 46.42 46.88 46.14 46.82 17,489,778 +0.08(+0.18%)
Aug 09, 2012 46.32 46.91 46.26 46.74 18,520,926 +0.32(+0.68%)
Aug 08, 2012 46.18 46.58 46.10 46.42 14,681,700 +0.04(+0.08%)
Aug 07, 2012 46.04 46.58 46.00 46.38 18,934,976 +0.69(+1.50%)
Aug 06, 2012 45.66 45.95 45.61 45.70 9,174,975 +0.12(+0.27%)
Aug 03, 2012 45.35 45.85 45.30 45.57 22,229,450 +1.05(+2.35%)
Aug 02, 2012 44.72 44.98 44.10 44.53 23,866,164 -0.76(-1.67%)
Aug 01, 2012 45.23 45.51 44.75 45.28 24,953,176 +0.22(+0.49%)
Jul 31, 2012 45.46 45.65 45.02 45.06 18,571,360 -0.50(-1.09%)
Jul 30, 2012 45.37 45.73 45.22 45.56 15,043,849 +0.13(+0.28%)
Jul 27, 2012 44.88 45.61 44.58 45.43 23,741,030 +0.79(+1.77%)
Jul 26, 2012 44.07 44.79 44.05 44.64 21,701,106 +1.24(+2.85%)
Jul 25, 2012 43.54 43.72 43.03 43.41 14,682,422 +0.03(+0.07%)
Jul 24, 2012 44.10 44.14 42.81 43.37 19,565,684 -0.71(-1.60%)
Jul 23, 2012 43.58 44.17 43.30 44.08 19,658,630 -0.43(-0.96%)
Jul 20, 2012 44.26 44.52 44.06 44.51 21,120,664 +0.10(+0.23%)
Jul 19, 2012 44.45 44.54 44.13 44.40 21,622,068 +0.14(+0.31%)
Jul 18, 2012 43.73 44.32 43.64 44.27 23,984,010 +0.38(+0.87%)
Jul 17, 2012 43.59 43.93 42.90 43.89 27,796,554 +0.54(+1.25%)
Jul 16, 2012 43.06 43.54 42.81 43.34 17,518,362 +0.14(+0.33%)
Jul 13, 2012 42.63 43.24 42.57 43.20 15,780,275 +0.74(+1.75%)
Jul 12, 2012 42.09 42.68 41.94 42.46 29,935,914 -0.14(-0.33%)
Jul 11, 2012 42.25 42.81 42.14 42.60 32,402,764 +0.57(+1.35%)
Jul 10, 2012 42.95 43.08 41.82 42.03 29,059,330 -0.67(-1.56%)
Jul 09, 2012 42.86 42.93 42.39 42.70 14,781,952 -0.19(-0.45%)
Jul 06, 2012 42.75 43.08 42.55 42.89 17,297,038 -0.52(-1.21%)
Jul 05, 2012 43.73 43.76 43.26 43.41 18,765,566 -0.58(-1.31%)
Jul 03, 2012 43.30 44.45 43.26 43.99 24,256,048 +1.03(+2.39%)
Jul 02, 2012 42.94 43.13 42.49 42.96 22,496,752 +0.02(+0.05%)
Jun 29, 2012 42.79 43.03 42.36 42.94 33,609,928 +1.26(+3.01%)
Jun 28, 2012 41.16 41.76 40.97 41.69 25,541,286 +0.28(+0.69%)
Jun 27, 2012 40.78 41.56 40.78 41.40 18,018,318 +0.84(+2.07%)
Jun 26, 2012 40.19 40.71 39.90 40.56 22,043,378 +0.43(+1.08%)
Jun 25, 2012 40.44 40.45 39.77 40.13 24,040,034 -0.92(-2.24%)
Jun 22, 2012 41.05 41.23 40.55 41.05 31,013,118 +0.27(+0.67%)
Jun 21, 2012 42.53 42.53 40.70 40.77 29,311,702 -1.74(-4.09%)
Jun 20, 2012 42.66 42.98 42.12 42.51 27,239,320 -0.17(-0.39%)
Jun 19, 2012 42.40 42.90 42.18 42.68 23,760,440 +0.61(+1.45%)
Jun 18, 2012 42.04 42.20 41.79 42.07 21,695,706 -0.38(-0.90%)
Jun 15, 2012 41.94 42.50 41.74 42.46 23,958,440 +0.80(+1.91%)
Jun 14, 2012 41.11 41.84 40.95 41.66 22,619,984 +0.64(+1.57%)
Jun 13, 2012 41.31 41.72 40.83 41.02 18,904,582 -0.53(-1.27%)
Jun 12, 2012 41.19 41.65 40.96 41.54 22,544,844 +0.58(+1.41%)
Jun 11, 2012 41.96 42.15 40.91 40.96 25,079,222 -0.57(-1.36%)
Jun 08, 2012 41.22 41.59 40.87 41.53 24,205,726 +0.01(+0.02%)
Jun 07, 2012 42.04 42.42 41.44 41.52 22,808,382 +0.03(+0.06%)
Jun 06, 2012 40.68 41.54 40.68 41.50 32,279,108 +1.24(+3.09%)
Jun 05, 2012 39.82 40.52 39.80 40.26 24,542,052 +0.34(+0.86%)
Jun 04, 2012 40.10 40.23 39.35 39.91 29,563,532 -0.03(-0.08%)
Jun 01, 2012 40.15 40.39 39.90 39.95 30,301,790 -1.02(-2.50%)
May 31, 2012 41.31 41.41 40.27 40.97 41,448,832 -0.36(-0.87%)
May 30, 2012 42.05 42.07 41.20 41.33 36,083,644 -1.31(-3.07%)
May 29, 2012 42.42 42.94 42.20 42.64 21,826,000 +0.70(+1.67%)
May 25, 2012 42.09 42.37 41.84 41.94 12,447,413 -0.20(-0.47%)
May 24, 2012 42.39 42.39 41.61 42.14 29,013,656 -0.03(-0.08%)
May 23, 2012 41.66 42.23 41.07 42.17 29,321,966 +0.15(+0.37%)
May 22, 2012 42.17 42.77 41.73 42.01 33,136,390 -0.10(-0.24%)
May 21, 2012 41.23 42.16 41.20 42.12 21,230,900 +0.95(+2.30%)
May 18, 2012 41.72 41.96 41.00 41.17 28,707,986 -0.26(-0.62%)
May 17, 2012 41.79 42.12 41.42 41.43 29,789,862 -0.26(-0.63%)
May 16, 2012 42.03 42.70 41.69 41.69 25,646,094 -0.24(-0.57%)
May 15, 2012 42.66 42.82 41.80 41.93 26,364,108 -0.71(-1.66%)
May 14, 2012 42.82 42.90 42.55 42.64 21,048,614 -0.72(-1.66%)
May 11, 2012 43.37 44.00 43.28 43.36 16,001,944 -0.32(-0.74%)
May 10, 2012 43.93 44.16 43.59 43.68 19,115,460 +0.19(+0.43%)
May 09, 2012 43.04 43.75 42.81 43.49 34,099,116 -0.21(-0.49%)
May 08, 2012 43.50 43.78 42.77 43.71 39,103,752 -0.14(-0.32%)
May 07, 2012 43.72 44.13 43.42 43.85 23,619,116 -0.13(-0.29%)
May 04, 2012 44.55 44.62 43.76 43.98 34,460,776 -1.03(-2.29%)
May 03, 2012 45.75 45.81 44.87 45.01 24,911,958 -0.76(-1.66%)
May 02, 2012 46.13 46.14 45.64 45.77 18,764,516 -0.76(-1.63%)
May 01, 2012 45.96 46.86 45.88 46.53 22,139,010 +0.66(+1.43%)
Apr 30, 2012 45.54 45.90 45.41 45.87 11,817,324 +0.28(+0.62%)
Apr 27, 2012 45.72 45.75 45.36 45.59 9,590,329 -0.02(-0.04%)
Apr 26, 2012 44.91 45.63 44.84 45.61 17,440,644 +0.48(+1.06%)
Apr 25, 2012 44.96 45.16 44.66 45.13 22,741,380 +0.44(+0.99%)
Apr 24, 2012 44.52 44.83 44.31 44.69 15,399,139 +0.33(+0.74%)
Apr 23, 2012 43.66 44.48 43.58 44.36 26,443,210 -0.05(-0.10%)
Apr 20, 2012 44.93 45.15 44.39 44.40 23,451,422 -0.10(-0.23%)
Apr 19, 2012 44.59 44.94 44.34 44.51 32,572,462 -0.06(-0.13%)
Apr 18, 2012 44.52 44.84 44.43 44.56 16,764,318 -0.09(-0.20%)
Apr 17, 2012 44.34 44.88 44.31 44.65 19,809,804 +0.71(+1.63%)
Apr 16, 2012 44.42 44.56 43.75 43.94 23,490,848 -0.30(-0.67%)
Apr 13, 2012 44.72 44.85 44.14 44.23 20,358,970 -0.68(-1.51%)
Apr 12, 2012 43.99 45.02 43.96 44.91 23,387,516 +0.96(+2.18%)
Apr 11, 2012 44.43 44.56 43.86 43.95 19,918,084 +0.01(+0.03%)
Apr 10, 2012 44.76 44.83 43.85 43.94 34,094,676 -0.88(-1.96%)
Apr 09, 2012 44.70 45.16 44.65 44.82 22,410,156 -0.57(-1.26%)
Apr 05, 2012 45.49 46.03 45.34 45.39 14,876,653 -0.26(-0.56%)
Apr 04, 2012 45.68 45.89 45.41 45.65 24,585,624 -0.59(-1.28%)
Apr 03, 2012 46.55 46.62 45.77 46.24 21,734,926 -0.41(-0.87%)
Apr 02, 2012 46.08 47.00 45.94 46.65 27,781,630 +0.45(+0.98%)
Mar 30, 2012 46.17 46.31 45.74 46.20 19,806,838 +0.37(+0.81%)
Mar 29, 2012 45.51 45.90 45.18 45.83 25,362,082 +0.00(+0.00%)
Mar 28, 2012 46.19 46.35 45.45 45.83 23,739,084 -0.58(-1.25%)
Mar 27, 2012 46.96 46.97 46.39 46.40 19,837,182 -0.47(-1.00%)
Mar 26, 2012 46.94 47.00 46.61 46.87 15,823,660 +0.35(+0.75%)
Mar 23, 2012 46.13 46.68 45.89 46.53 20,534,798 +0.50(+1.09%)
Mar 22, 2012 46.57 46.64 45.81 46.02 31,395,870 -1.06(-2.26%)
Mar 21, 2012 47.60 47.60 47.02 47.09 25,752,950 -0.57(-1.19%)
Mar 20, 2012 47.95 48.01 47.56 47.65 20,631,166 -0.73(-1.50%)
Mar 19, 2012 48.14 48.59 48.00 48.38 22,057,784 +0.22(+0.45%)
Mar 16, 2012 47.74 48.31 47.67 48.16 36,638,784 +0.65(+1.38%)
Mar 15, 2012 47.49 47.73 47.19 47.51 23,661,432 +0.08(+0.16%)
Mar 14, 2012 47.93 48.05 47.32 47.43 21,603,096 -0.46(-0.96%)
Mar 13, 2012 47.58 47.96 47.10 47.89 27,740,158 +0.57(+1.21%)
Mar 12, 2012 47.54 47.61 47.12 47.32 19,112,188 -0.26(-0.55%)
Mar 09, 2012 47.73 48.02 47.51 47.59 22,845,418 -0.04(-0.09%)
Mar 08, 2012 47.49 47.79 47.25 47.63 16,055,368 +0.38(+0.81%)
Mar 07, 2012 47.03 47.37 46.71 47.25 22,578,824 +0.39(+0.84%)
Mar 06, 2012 46.91 47.03 46.55 46.85 21,620,804 -0.78(-1.63%)
Mar 05, 2012 47.73 47.77 47.17 47.63 19,777,042 -0.31(-0.64%)
Mar 02, 2012 48.31 48.50 47.75 47.94 22,642,394 -0.55(-1.14%)
Mar 01, 2012 48.24 48.59 48.12 48.49 21,839,520 +0.46(+0.96%)
Feb 29, 2012 48.63 48.84 47.89 48.03 28,053,872 -0.55(-1.14%)
Feb 28, 2012 48.68 48.90 48.30 48.58 25,890,316 -0.16(-0.33%)
Feb 27, 2012 48.70 48.95 48.37 48.74 17,435,352 -0.15(-0.31%)
Feb 24, 2012 48.81 49.07 48.77 48.89 19,137,472 +0.19(+0.40%)
Feb 23, 2012 48.49 48.76 48.14 48.70 21,964,402 +0.24(+0.50%)
Feb 22, 2012 48.45 48.79 48.34 48.46 19,242,560 +0.11(+0.23%)
Feb 21, 2012 48.34 48.61 48.21 48.35 22,423,078 +0.33(+0.68%)
Feb 17, 2012 48.22 48.28 47.74 48.02 21,042,606 +0.18(+0.38%)
Feb 16, 2012 47.32 47.93 47.03 47.84 28,221,364 +0.62(+1.30%)
Feb 15, 2012 47.46 47.59 47.07 47.23 22,979,736 -0.08(-0.16%)
Feb 14, 2012 47.17 47.39 46.92 47.30 22,681,050 +0.08(+0.18%)
Feb 13, 2012 47.32 47.35 46.86 47.22 15,457,132 +0.37(+0.79%)
Feb 10, 2012 46.77 46.93 46.54 46.85 23,131,896 -0.47(-1.00%)
Feb 09, 2012 47.39 47.50 46.94 47.32 14,975,516 +0.01(+0.01%)
Feb 08, 2012 47.59 47.66 47.01 47.32 17,193,102 -0.16(-0.34%)
Feb 07, 2012 47.12 47.56 46.63 47.48 27,359,654 +0.24(+0.52%)
Feb 06, 2012 46.41 47.24 46.34 47.23 20,867,490 +0.56(+1.20%)
Feb 03, 2012 46.46 46.72 46.20 46.68 23,380,758 +0.81(+1.76%)
Feb 02, 2012 45.59 46.04 45.45 45.87 24,120,654 +0.35(+0.76%)
Feb 01, 2012 45.75 45.91 45.42 45.52 19,919,500 +0.18(+0.40%)
Jan 31, 2012 45.96 46.00 45.12 45.34 22,888,608 -0.29(-0.63%)
Jan 30, 2012 45.32 45.66 44.98 45.63 21,243,642 -0.22(-0.48%)
Jan 27, 2012 45.74 46.05 45.67 45.85 14,387,452 -0.10(-0.21%)
Jan 26, 2012 46.87 46.93 45.76 45.94 26,470,414 -0.63(-1.36%)
Jan 25, 2012 45.94 46.73 45.35 46.58 30,627,238 +0.56(+1.23%)
Jan 24, 2012 45.75 46.05 45.56 46.01 16,553,002 -0.13(-0.29%)
Jan 23, 2012 45.94 46.28 45.82 46.15 20,247,708 +0.37(+0.80%)
Jan 20, 2012 45.77 45.95 45.42 45.78 24,002,540 +0.01(+0.01%)
Jan 19, 2012 45.83 45.94 45.57 45.78 20,742,440 +0.19(+0.41%)
Jan 18, 2012 44.83 45.61 44.61 45.59 23,949,944 +0.73(+1.64%)
Jan 17, 2012 45.04 45.25 44.71 44.86 19,530,444 +0.32(+0.71%)
Jan 13, 2012 44.48 44.60 44.09 44.54 25,284,464 -0.22(-0.50%)
Jan 12, 2012 44.94 45.14 44.56 44.76 30,721,162 -0.42(-0.94%)
Jan 11, 2012 45.59 45.60 45.01 45.19 21,003,824 -0.62(-1.34%)
Jan 10, 2012 46.11 46.17 45.67 45.80 21,255,428 +0.40(+0.89%)
Jan 09, 2012 45.28 45.50 45.14 45.40 18,776,228 +0.22(+0.48%)
Jan 06, 2012 45.53 45.55 45.08 45.18 13,867,942 -0.27(-0.59%)
Jan 05, 2012 45.37 45.48 44.90 45.45 19,760,728 -0.22(-0.48%)
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.