Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 42.66 42.79 40.97 42.22 51,502,308 -1.03(-2.37%)
Feb 25, 2021 44.55 44.55 42.94 43.24 43,229,192 -0.85(-1.93%)
Feb 24, 2021 42.86 44.35 42.50 44.09 42,547,520 +1.51(+3.54%)
Feb 23, 2021 42.39 42.71 40.78 42.58 56,075,312 +0.69(+1.65%)
Feb 22, 2021 40.76 42.50 40.69 41.89 43,082,832 +1.40(+3.46%)
Feb 19, 2021 39.87 40.65 39.83 40.49 31,026,120 +0.67(+1.67%)
Feb 18, 2021 40.57 40.65 39.70 39.82 34,980,736 -0.92(-2.26%)
Feb 17, 2021 40.56 41.00 39.97 40.74 39,382,372 +0.60(+1.48%)
Feb 16, 2021 40.07 40.61 39.87 40.15 43,652,820 +0.98(+2.51%)
Feb 12, 2021 38.32 39.20 38.25 39.16 27,032,256 +0.57(+1.48%)
Feb 11, 2021 39.08 39.09 37.77 38.59 28,300,622 -0.61(-1.54%)
Feb 10, 2021 38.59 39.23 38.35 39.20 33,301,554 +0.74(+1.91%)
Feb 09, 2021 38.57 38.69 37.95 38.46 36,949,956 -0.41(-1.06%)
Feb 08, 2021 37.86 39.06 37.82 38.87 35,560,692 +1.56(+4.18%)
Feb 05, 2021 37.58 37.70 37.20 37.31 27,485,980 +0.32(+0.85%)
Feb 04, 2021 36.87 37.01 36.22 37.00 27,544,580 +0.40(+1.10%)
Feb 03, 2021 35.28 36.69 35.15 36.60 42,412,164 +1.50(+4.27%)
Feb 02, 2021 35.55 35.94 35.10 35.10 36,456,636 +0.38(+1.09%)
Feb 01, 2021 34.89 35.07 34.14 34.72 34,797,584 +0.25(+0.71%)
Jan 29, 2021 35.16 35.61 34.35 34.47 35,967,576 -1.18(-3.32%)
Jan 28, 2021 35.53 36.09 35.21 35.66 32,626,438 +0.41(+1.17%)
Jan 27, 2021 35.14 36.23 34.64 35.25 56,939,472 -0.48(-1.35%)
Jan 26, 2021 36.83 37.38 35.71 35.73 31,355,104 -0.78(-2.14%)
Jan 25, 2021 36.48 36.62 35.84 36.51 46,660,488 -0.38(-1.02%)
Jan 22, 2021 36.26 36.99 35.96 36.88 28,768,108 -0.19(-0.52%)
Jan 21, 2021 38.16 38.36 36.74 37.08 34,199,192 -1.30(-3.38%)
Jan 20, 2021 38.56 38.66 38.00 38.38 28,912,338 +0.14(+0.37%)
Jan 19, 2021 37.94 38.50 37.81 38.23 31,449,526 +0.75(+2.01%)
Jan 15, 2021 38.30 38.31 37.11 37.48 54,461,092 -1.52(-3.89%)
Jan 14, 2021 38.11 39.45 38.08 39.00 47,505,864 +1.12(+2.96%)
Jan 13, 2021 38.30 38.32 37.59 37.88 31,217,066 -0.30(-0.78%)
Jan 12, 2021 37.33 38.38 37.05 38.17 50,136,796 +1.29(+3.49%)
Jan 11, 2021 35.53 37.03 35.32 36.88 26,741,156 +0.57(+1.57%)
Jan 08, 2021 36.82 36.82 36.03 36.31 35,782,232 -0.04(-0.12%)
Jan 07, 2021 36.15 36.73 35.77 36.36 29,313,622 +0.53(+1.47%)
Jan 06, 2021 35.46 36.17 35.00 35.83 49,182,680 +1.06(+3.05%)
Jan 05, 2021 33.64 35.68 33.61 34.77 54,417,544 +1.49(+4.48%)
Jan 04, 2021 33.61 33.90 32.89 33.28 38,598,548 +0.05(+0.16%)
Dec 31, 2020 33.23 33.23 33.23 32,180,498 -0.28(-0.84%)
Dec 30, 2020 33.02 33.82 32.94 33.51 32,180,498 +0.52(+1.57%)
Dec 29, 2020 33.41 33.51 32.83 32.99 21,640,674 -0.22(-0.66%)
Dec 28, 2020 33.54 33.97 33.11 33.21 21,564,592 -0.21(-0.63%)
Dec 24, 2020 33.64 33.64 33.09 33.42 13,061,264 -0.18(-0.52%)
Dec 23, 2020 33.15 34.06 33.14 33.60 30,737,082 +0.73(+2.21%)
Dec 22, 2020 33.36 33.47 32.83 32.87 28,624,650 -0.56(-1.68%)
Dec 21, 2020 32.80 33.72 32.45 33.43 45,693,080 -0.66(-1.93%)
Dec 18, 2020 34.60 34.79 33.82 34.09 42,269,188 -0.58(-1.67%)
Dec 17, 2020 35.14 35.15 34.46 34.67 26,787,412 -0.16(-0.47%)
Dec 16, 2020 35.09 35.22 34.59 34.83 27,521,136 -0.17(-0.49%)
Dec 15, 2020 34.52 35.18 34.20 35.00 33,907,616 +0.67(+1.97%)
Dec 14, 2020 36.12 36.13 34.20 34.33 46,155,180 -1.25(-3.50%)
Dec 11, 2020 35.75 35.76 35.07 35.58 32,451,480 -0.42(-1.15%)
Dec 10, 2020 34.96 36.41 34.87 35.99 44,828,640 +1.07(+3.07%)
Dec 09, 2020 35.20 35.77 34.49 34.92 50,098,324 +0.08(+0.22%)
Dec 08, 2020 33.91 35.19 33.90 34.84 33,431,078 +0.51(+1.49%)
Dec 07, 2020 34.74 34.81 34.00 34.33 40,052,632 -0.82(-2.34%)
Dec 04, 2020 33.94 35.17 33.94 35.15 59,930,536 +1.82(+5.45%)
Dec 03, 2020 33.14 33.74 32.80 33.34 42,163,056 +0.35(+1.05%)
Dec 02, 2020 31.85 33.49 31.74 32.99 43,601,028 +1.04(+3.25%)
Dec 01, 2020 32.69 32.87 31.90 31.95 39,840,036 +0.15(+0.46%)
Nov 30, 2020 33.29 33.34 31.74 31.80 47,980,876 -1.86(-5.53%)
Nov 27, 2020 33.87 34.15 33.40 33.66 21,678,126 -0.40(-1.17%)
Nov 25, 2020 34.65 34.65 33.87 34.06 41,235,864 -0.81(-2.33%)
Nov 24, 2020 34.29 34.97 33.98 34.88 61,770,532 +1.70(+5.14%)
Nov 23, 2020 31.47 33.21 31.43 33.17 44,080,240 +2.19(+7.07%)
Nov 20, 2020 31.07 31.21 30.77 30.98 22,831,540 -0.16(-0.53%)
Nov 19, 2020 30.43 31.21 30.12 31.15 38,048,936 +0.50(+1.64%)
Nov 18, 2020 31.83 31.95 30.64 30.64 47,373,356 -0.92(-2.91%)
Nov 17, 2020 30.83 31.58 30.43 31.56 45,077,872 +0.32(+1.02%)
Nov 16, 2020 30.56 31.31 30.18 31.24 55,384,788 +1.93(+6.58%)
Nov 13, 2020 28.50 29.45 28.46 29.31 45,587,372 +1.06(+3.77%)
Nov 12, 2020 28.71 29.12 27.98 28.25 44,600,692 -0.98(-3.35%)
Nov 11, 2020 29.85 29.91 28.95 29.23 53,788,792 -0.30(-1.03%)
Nov 10, 2020 29.14 29.53 28.53 29.53 84,758,808 +0.93(+3.24%)
Nov 09, 2020 28.03 29.23 27.95 28.60 114,122,336 +3.57(+14.28%)
Nov 06, 2020 25.58 25.96 24.93 25.03 38,400,704 -0.55(-2.16%)
Nov 05, 2020 25.62 26.09 25.53 25.58 36,737,668 +0.00(+0.00%)
Nov 04, 2020 25.58 26.20 24.89 25.58 50,407,468 +0.03(+0.14%)
Nov 03, 2020 26.13 26.15 25.31 25.55 40,262,412 -0.15(-0.57%)
Nov 02, 2020 25.19 26.03 24.72 25.70 48,408,684 +0.85(+3.41%)
Oct 30, 2020 24.54 24.86 24.25 24.85 43,810,616 +0.14(+0.56%)
Oct 29, 2020 23.66 24.79 23.34 24.71 43,055,748 +0.74(+3.07%)
Oct 28, 2020 24.41 24.56 23.84 23.97 46,864,332 -1.05(-4.18%)
Oct 27, 2020 25.32 25.33 24.96 25.02 24,958,364 -0.33(-1.30%)
Oct 26, 2020 25.84 25.88 25.10 25.35 35,136,128 -0.94(-3.59%)
Oct 23, 2020 26.56 26.72 25.96 26.29 28,881,784 -0.13(-0.49%)
Oct 22, 2020 25.42 26.46 25.25 26.42 37,941,244 +1.05(+4.13%)
Oct 21, 2020 25.72 25.87 25.37 25.38 28,489,684 -0.49(-1.91%)
Oct 20, 2020 25.71 26.09 25.54 25.87 26,575,038 +0.30(+1.18%)
Oct 19, 2020 26.21 26.34 25.54 25.57 29,109,214 -0.55(-2.12%)
Oct 16, 2020 26.67 26.71 26.08 26.12 21,627,386 -0.61(-2.27%)
Oct 15, 2020 25.96 26.73 25.72 26.73 23,532,244 +0.32(+1.21%)
Oct 14, 2020 26.35 27.02 26.30 26.41 31,489,896 +0.11(+0.43%)
Oct 13, 2020 26.71 26.86 26.21 26.29 29,339,414 -0.44(-1.65%)
Oct 12, 2020 26.55 26.80 26.28 26.73 19,283,938 +0.10(+0.36%)
Oct 09, 2020 27.31 27.38 26.59 26.64 29,494,610 -0.43(-1.60%)
Oct 08, 2020 26.31 27.09 26.18 27.07 35,318,812 +0.98(+3.75%)
Oct 07, 2020 25.88 26.16 25.58 26.09 24,321,390 +0.36(+1.41%)
Oct 06, 2020 26.50 26.65 25.66 25.73 35,959,584 -0.39(-1.49%)
Oct 05, 2020 25.58 26.14 25.52 26.12 36,492,028 +0.76(+3.00%)
Oct 02, 2020 24.44 25.57 24.40 25.36 33,178,620 +0.24(+0.96%)
Oct 01, 2020 25.63 25.74 24.96 25.12 32,784,030 -0.80(-3.07%)
Sep 30, 2020 26.15 26.46 25.79 25.91 28,400,690 -0.08(-0.30%)
Sep 29, 2020 26.65 26.71 25.73 25.99 27,510,168 -0.74(-2.75%)
Sep 28, 2020 26.59 27.02 26.54 26.73 30,483,792 +0.61(+2.35%)
Sep 25, 2020 25.86 26.31 25.70 26.11 31,853,102 -0.02(-0.07%)
Sep 24, 2020 26.04 26.60 25.56 26.13 40,735,716 -0.01(-0.03%)
Sep 23, 2020 27.48 27.58 26.10 26.14 30,571,710 -1.24(-4.52%)
Sep 22, 2020 27.68 28.12 27.32 27.37 25,830,676 -0.29(-1.03%)
Sep 21, 2020 27.91 27.98 27.19 27.66 35,506,224 -0.95(-3.32%)
Sep 18, 2020 28.91 28.94 28.31 28.61 31,023,188 -0.32(-1.12%)
Sep 17, 2020 28.43 28.96 28.15 28.93 26,265,546 +0.04(+0.15%)
Sep 16, 2020 28.02 29.26 27.78 28.89 42,168,708 +1.11(+4.01%)
Sep 15, 2020 28.17 28.42 27.69 27.77 30,087,366 -0.20(-0.73%)
Sep 14, 2020 27.84 28.23 27.65 27.98 22,843,640 +0.21(+0.77%)
Sep 11, 2020 27.80 27.94 27.54 27.77 29,837,658 +0.03(+0.09%)
Sep 10, 2020 28.88 28.91 27.69 27.74 43,471,212 -1.06(-3.67%)
Sep 09, 2020 28.92 29.08 28.69 28.80 29,343,612 +0.20(+0.68%)
Sep 08, 2020 29.12 29.25 28.28 28.60 57,822,168 -1.08(-3.64%)
Sep 04, 2020 30.08 30.29 29.31 29.68 40,345,196 -0.09(-0.31%)
Sep 03, 2020 29.94 30.56 29.60 29.77 46,333,656 -0.22(-0.74%)
Sep 02, 2020 30.13 30.31 29.81 30.00 28,019,836 -0.14(-0.48%)
Sep 01, 2020 30.21 30.28 29.77 30.14 21,453,332 -0.20(-0.67%)
Aug 31, 2020 31.06 31.10 30.34 30.34 22,075,312 -0.67(-2.17%)
Aug 28, 2020 30.59 31.11 30.44 31.02 17,123,300 +0.54(+1.79%)
Aug 27, 2020 30.42 30.68 30.10 30.47 26,150,406 +0.06(+0.20%)
Aug 26, 2020 31.03 31.03 30.37 30.41 21,148,024 -0.66(-2.11%)
Aug 25, 2020 31.68 31.72 30.91 31.07 23,633,776 -0.44(-1.40%)
Aug 24, 2020 30.86 31.73 30.67 31.51 29,151,792 +0.84(+2.75%)
Aug 21, 2020 30.74 30.80 30.38 30.67 20,380,780 -0.20(-0.63%)
Aug 20, 2020 31.08 31.28 30.86 30.86 22,446,726 -0.68(-2.16%)
Aug 19, 2020 31.89 32.03 31.44 31.54 17,379,800 -0.37(-1.15%)
Aug 18, 2020 32.20 32.52 31.82 31.91 16,857,012 -0.41(-1.26%)
Aug 17, 2020 32.52 32.53 32.14 32.32 16,747,914 -0.19(-0.58%)
Aug 14, 2020 31.94 32.56 31.83 32.51 15,601,411 +0.29(+0.90%)
Aug 13, 2020 32.57 32.85 32.12 32.22 18,515,774 -0.62(-1.89%)
Aug 12, 2020 33.01 33.22 32.49 32.84 29,997,990 +0.32(+0.99%)
Aug 11, 2020 33.26 33.65 32.36 32.52 31,148,192 -0.11(-0.34%)
Aug 10, 2020 31.89 32.64 31.81 32.63 30,907,702 +0.98(+3.09%)
Aug 07, 2020 31.32 31.72 30.96 31.65 21,589,456 +0.04(+0.13%)
Aug 06, 2020 31.68 31.97 31.49 31.60 22,544,204 -0.26(-0.80%)
Aug 05, 2020 32.15 32.26 31.57 31.86 36,137,420 +0.33(+1.05%)
Aug 04, 2020 30.68 31.60 30.65 31.53 26,517,198 +0.75(+2.43%)
Aug 03, 2020 30.66 30.95 30.40 30.78 24,793,824 +0.11(+0.36%)
Jul 31, 2020 30.34 30.70 30.04 30.67 29,105,966 -0.14(-0.47%)
Jul 30, 2020 31.40 31.42 30.54 30.81 38,571,160 -1.26(-3.93%)
Jul 29, 2020 31.50 32.10 31.29 32.07 20,223,848 +0.66(+2.09%)
Jul 28, 2020 31.77 32.08 31.33 31.42 20,883,278 -0.54(-1.70%)
Jul 27, 2020 31.89 32.11 31.49 31.96 21,418,202 +0.03(+0.11%)
Jul 24, 2020 32.11 32.58 31.80 31.93 23,438,654 -0.18(-0.56%)
Jul 23, 2020 32.06 32.27 31.70 32.11 24,722,200 -0.06(-0.19%)
Jul 22, 2020 32.22 32.22 31.70 32.17 23,052,188 -0.40(-1.23%)
Jul 21, 2020 31.24 32.81 31.20 32.57 42,509,856 +1.86(+6.04%)
Jul 20, 2020 31.12 31.48 30.68 30.71 23,583,794 -0.52(-1.66%)
Jul 17, 2020 31.77 32.12 31.09 31.23 20,814,530 -0.44(-1.40%)
Jul 16, 2020 31.60 32.08 31.20 31.67 22,113,208 -0.14(-0.45%)
Jul 15, 2020 31.94 32.02 31.35 31.82 30,426,126 +0.67(+2.16%)
Jul 14, 2020 29.88 31.20 29.80 31.14 40,191,348 +1.06(+3.51%)
Jul 13, 2020 30.53 30.65 29.86 30.09 43,729,392 -0.16(-0.53%)
Jul 10, 2020 29.14 30.29 29.14 30.25 29,638,756 +0.94(+3.19%)
Jul 09, 2020 30.70 30.79 29.28 29.31 35,881,036 -1.52(-4.94%)
Jul 08, 2020 30.86 31.34 30.58 30.84 24,259,882 -0.03(-0.08%)
Jul 07, 2020 31.48 31.52 30.81 30.86 24,559,856 -1.01(-3.18%)
Jul 06, 2020 32.34 32.57 31.48 31.88 26,480,716 +0.09(+0.29%)
Jul 02, 2020 32.08 32.52 31.71 31.78 24,412,124 +0.35(+1.11%)
Jul 01, 2020 32.34 32.78 31.39 31.43 28,864,472 -0.78(-2.43%)
Jun 30, 2020 31.24 32.40 30.91 32.22 24,601,150 +0.72(+2.30%)
Jun 29, 2020 31.15 31.77 31.02 31.49 22,851,938 +0.42(+1.34%)
Jun 26, 2020 31.96 31.96 30.93 31.08 39,781,388 -1.12(-3.46%)
Jun 25, 2020 31.29 32.31 31.13 32.19 28,208,034 +0.60(+1.91%)
Jun 24, 2020 32.92 32.93 31.37 31.59 38,004,372 -1.86(-5.55%)
Jun 23, 2020 33.91 34.00 33.34 33.44 17,393,224 +0.03(+0.10%)
Jun 22, 2020 33.09 33.52 32.70 33.41 22,847,272 +0.15(+0.46%)
Jun 19, 2020 34.82 34.83 33.22 33.25 32,088,232 -0.51(-1.52%)
Jun 18, 2020 33.02 34.14 32.82 33.77 21,960,874 +0.41(+1.23%)
Jun 17, 2020 34.40 34.41 33.35 33.36 27,799,026 -1.18(-3.41%)
Jun 16, 2020 35.16 35.21 33.55 34.53 38,130,860 +0.97(+2.88%)
Jun 15, 2020 32.04 33.91 31.68 33.57 39,087,016 +0.10(+0.30%)
Jun 12, 2020 34.08 34.32 32.56 33.46 50,948,860 +0.82(+2.52%)
Jun 11, 2020 33.52 34.49 32.53 32.64 57,271,268 -3.40(-9.42%)
Jun 10, 2020 37.55 37.58 36.02 36.04 48,159,560 -1.87(-4.92%)
Jun 09, 2020 38.12 38.23 37.37 37.90 51,995,232 -1.48(-3.76%)
Jun 08, 2020 39.05 39.40 38.18 39.38 56,537,608 +1.70(+4.50%)
Jun 05, 2020 36.83 38.02 36.80 37.68 59,729,304 +2.61(+7.43%)
Jun 04, 2020 34.88 35.21 34.37 35.08 32,624,446 +0.01(+0.02%)
Jun 03, 2020 34.61 35.23 34.54 35.07 32,482,430 +1.00(+2.94%)
Jun 02, 2020 33.51 34.10 33.46 34.07 29,923,710 +0.92(+2.79%)
Jun 01, 2020 32.52 33.32 32.09 33.15 28,385,674 +0.57(+1.75%)
May 29, 2020 32.44 32.82 31.89 32.57 42,544,900 -0.15(-0.46%)
May 28, 2020 33.75 33.75 32.57 32.73 32,340,656 -0.94(-2.80%)
May 27, 2020 33.73 33.92 32.73 33.67 42,374,960 +0.43(+1.29%)
May 26, 2020 33.37 33.58 33.15 33.24 44,549,868 +0.90(+2.78%)
May 22, 2020 32.28 32.37 31.67 32.34 22,902,742 -0.20(-0.62%)
May 21, 2020 33.17 33.31 32.28 32.54 33,455,906 -0.53(-1.60%)
May 20, 2020 32.46 33.13 32.29 33.07 32,430,678 +1.27(+3.99%)
May 19, 2020 32.76 32.86 31.78 31.80 32,088,888 -0.92(-2.80%)
May 18, 2020 31.98 32.93 31.89 32.72 43,536,112 +2.47(+8.17%)
May 15, 2020 30.37 31.00 29.98 30.25 32,381,902 -0.12(-0.39%)
May 14, 2020 29.50 30.65 28.83 30.36 36,865,024 +0.34(+1.12%)
May 13, 2020 31.25 31.29 29.81 30.03 41,046,368 -1.43(-4.54%)
May 12, 2020 32.34 32.38 31.41 31.46 33,382,446 -0.56(-1.76%)
May 11, 2020 32.37 32.46 31.87 32.02 27,681,340 -0.57(-1.75%)
May 08, 2020 31.90 32.61 31.72 32.59 29,557,894 +1.42(+4.56%)
May 07, 2020 31.24 31.76 30.95 31.17 28,841,030 +0.79(+2.60%)
May 06, 2020 31.35 31.62 30.36 30.38 28,166,778 -0.82(-2.61%)
May 05, 2020 32.45 32.71 31.09 31.20 40,878,832 +0.03(+0.08%)
May 04, 2020 29.57 31.20 29.43 31.17 31,391,226 +1.04(+3.46%)
May 01, 2020 31.28 31.52 29.76 30.13 34,823,712 -1.81(-5.66%)
Apr 30, 2020 32.84 32.84 31.46 31.94 49,984,612 -0.72(-2.21%)
Apr 29, 2020 31.41 32.77 31.38 32.66 42,274,736 +2.25(+7.41%)
Apr 28, 2020 30.17 30.59 29.68 30.41 35,183,156 +0.68(+2.29%)
Apr 27, 2020 28.88 29.94 28.22 29.73 27,705,914 +0.63(+2.17%)
Apr 24, 2020 29.61 29.87 28.63 29.09 38,602,380 +0.07(+0.23%)
Apr 23, 2020 28.98 29.71 28.69 29.03 49,501,736 +0.91(+3.23%)
Apr 22, 2020 28.38 28.57 27.74 28.12 43,893,472 +0.97(+3.56%)
Apr 21, 2020 26.84 27.65 26.38 27.15 71,897,048 -0.49(-1.76%)
Apr 20, 2020 26.85 28.66 26.71 27.64 67,080,092 -0.89(-3.12%)
Apr 17, 2020 26.33 28.57 26.31 28.53 54,561,300 +2.74(+10.62%)
Apr 16, 2020 26.88 26.96 25.76 25.79 38,411,800 -1.15(-4.27%)
Apr 15, 2020 27.14 27.21 26.10 26.94 43,669,996 -1.33(-4.70%)
Apr 14, 2020 28.55 28.89 28.09 28.27 43,217,380 -0.13(-0.47%)
Apr 13, 2020 29.49 29.60 27.95 28.41 40,269,240 -0.09(-0.32%)
Apr 09, 2020 29.87 30.64 27.42 28.50 108,735,528 -0.26(-0.91%)
Apr 08, 2020 27.53 28.85 27.30 28.76 49,843,376 +1.80(+6.67%)
Apr 07, 2020 27.70 28.46 26.91 26.96 61,285,164 +0.56(+2.13%)
Apr 06, 2020 25.63 26.57 25.29 26.40 45,235,536 +1.33(+5.30%)
Apr 03, 2020 26.14 26.31 24.35 25.07 75,956,904 -0.27(-1.06%)
Apr 02, 2020 24.38 26.69 23.75 25.34 87,001,768 +2.13(+9.16%)
Apr 01, 2020 23.63 23.93 22.88 23.21 28,348,866 -1.21(-4.96%)
Mar 31, 2020 24.72 25.21 23.93 24.42 40,832,504 +0.37(+1.54%)
Mar 30, 2020 23.49 24.26 22.77 24.05 50,122,336 +0.24(+1.02%)
Mar 27, 2020 24.47 24.55 23.67 23.81 43,465,412 -1.73(-6.78%)
Mar 26, 2020 24.01 26.05 24.01 25.54 55,802,988 +1.47(+6.11%)
Mar 25, 2020 23.49 25.21 22.47 24.07 62,385,000 +1.08(+4.72%)
Mar 24, 2020 21.35 23.10 21.35 22.98 52,959,348 +3.18(+16.04%)
Mar 23, 2020 21.12 21.25 19.46 19.81 57,411,408 -1.45(-6.82%)
Mar 20, 2020 21.59 22.06 20.35 21.26 70,992,824 +0.21(+0.98%)
Mar 19, 2020 20.00 21.13 18.89 21.05 63,522,840 +1.34(+6.80%)
Mar 18, 2020 21.41 21.85 18.81 19.71 63,410,664 -3.30(-14.36%)
Mar 17, 2020 23.08 23.99 22.15 23.02 55,275,220 +0.16(+0.68%)
Mar 16, 2020 22.98 25.57 22.75 22.86 48,928,920 -3.60(-13.61%)
Mar 13, 2020 26.27 26.49 23.67 26.46 41,481,460 +2.24(+9.23%)
Mar 12, 2020 25.64 26.30 24.15 24.22 47,232,488 -3.45(-12.47%)
Mar 11, 2020 28.32 28.81 27.23 27.68 52,894,828 -1.55(-5.29%)
Mar 10, 2020 30.14 30.27 27.42 29.22 58,912,336 +1.32(+4.74%)
Mar 09, 2020 28.83 29.95 27.73 27.90 80,947,480 -7.04(-20.14%)
Mar 06, 2020 35.76 36.08 34.41 34.94 74,837,280 -2.08(-5.62%)
Mar 05, 2020 37.32 37.49 36.40 37.02 35,729,548 -1.41(-3.66%)
Mar 04, 2020 38.34 38.43 37.54 38.42 29,783,392 +0.89(+2.37%)
Mar 03, 2020 38.94 39.45 37.11 37.53 59,114,484 -1.18(-3.06%)
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.