Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.01 +0.27 (+0.31%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 45.40 45.75 45.13 45.67 21,855,886 +1.33(+2.99%)
Dec 30, 2011 44.36 44.55 44.31 44.34 10,268,448 -0.02(-0.04%)
Dec 29, 2011 44.01 44.41 43.97 44.36 11,998,363 +0.46(+1.04%)
Dec 28, 2011 44.77 44.88 43.85 43.90 17,611,658 -0.85(-1.91%)
Dec 27, 2011 44.55 44.96 44.55 44.76 8,769,496 +0.12(+0.26%)
Dec 23, 2011 44.55 44.69 44.29 44.64 8,130,055 +0.77(+1.75%)
Dec 21, 2011 43.40 43.99 43.12 43.87 18,743,672 +0.48(+1.11%)
Dec 20, 2011 42.52 43.47 42.47 43.39 19,739,294 +1.71(+4.11%)
Dec 19, 2011 42.60 42.60 41.56 41.68 19,546,726 -0.74(-1.75%)
Dec 16, 2011 42.31 42.66 41.99 42.42 34,253,756 +0.45(+1.07%)
Dec 15, 2011 42.15 42.79 41.87 41.98 27,762,386 -0.18(-0.42%)
Dec 14, 2011 42.86 43.06 41.97 42.15 41,778,688 -1.22(-2.81%)
Dec 13, 2011 44.12 44.69 43.10 43.37 29,182,270 -0.41(-0.93%)
Dec 12, 2011 44.29 44.32 43.17 43.78 30,240,746 -1.05(-2.34%)
Dec 09, 2011 44.11 45.02 44.01 44.83 24,296,600 +1.00(+2.28%)
Dec 08, 2011 44.77 45.00 43.71 43.83 26,823,852 -1.26(-2.79%)
Dec 07, 2011 45.35 45.44 44.71 45.09 26,842,358 -0.43(-0.95%)
Dec 06, 2011 45.50 45.90 45.16 45.53 21,698,246 -0.01(-0.01%)
Dec 05, 2011 45.80 46.09 45.14 45.53 23,268,900 +0.56(+1.24%)
Dec 02, 2011 45.45 45.69 44.89 44.98 23,390,966 -0.04(-0.09%)
Dec 01, 2011 45.14 45.60 44.77 45.02 25,570,936 -0.25(-0.55%)
Nov 30, 2011 44.49 45.39 44.47 45.26 51,642,304 +2.36(+5.51%)
Nov 29, 2011 42.48 43.36 42.33 42.90 22,666,266 +0.61(+1.43%)
Nov 28, 2011 42.26 42.65 41.91 42.29 34,209,568 +1.53(+3.74%)
Nov 25, 2011 40.88 41.47 40.77 40.77 11,194,245 -0.29(-0.72%)
Nov 23, 2011 41.74 41.84 41.06 41.06 34,116,676 -1.28(-3.03%)
Nov 22, 2011 42.70 42.98 42.08 42.35 29,272,264 -0.40(-0.94%)
Nov 21, 2011 42.74 43.02 42.14 42.75 31,319,940 -0.78(-1.79%)
Nov 18, 2011 44.04 44.27 43.26 43.53 42,200,220 -0.26(-0.60%)
Nov 17, 2011 44.79 45.03 43.37 43.79 39,980,752 -1.02(-2.28%)
Nov 16, 2011 45.14 45.97 44.75 44.81 34,352,376 -0.68(-1.50%)
Nov 15, 2011 45.41 45.87 45.13 45.49 26,106,422 -0.05(-0.11%)
Nov 14, 2011 45.87 45.97 45.12 45.55 24,083,974 -0.61(-1.31%)
Nov 11, 2011 45.73 46.34 45.67 46.15 22,548,006 +0.93(+2.05%)
Nov 10, 2011 45.18 45.56 44.36 45.23 31,828,496 +0.77(+1.74%)
Nov 09, 2011 45.14 45.57 44.34 44.45 39,566,000 -2.06(-4.42%)
Nov 08, 2011 46.13 46.56 45.52 46.51 29,985,558 +0.75(+1.63%)
Nov 07, 2011 45.53 46.08 44.96 45.76 21,087,812 +0.25(+0.55%)
Nov 04, 2011 45.16 45.64 44.71 45.51 19,656,766 -0.04(-0.08%)
Nov 03, 2011 45.03 45.71 44.44 45.55 30,862,494 +1.17(+2.63%)
Nov 02, 2011 44.15 44.50 43.71 44.38 31,797,808 +1.30(+3.01%)
Nov 01, 2011 42.78 43.74 42.37 43.09 65,354,528 -1.44(-3.23%)
Oct 31, 2011 45.86 45.89 44.45 44.52 34,289,260 -2.13(-4.56%)
Oct 28, 2011 45.86 46.73 45.73 46.65 27,418,904 +0.31(+0.68%)
Oct 27, 2011 45.58 46.75 45.46 46.34 48,811,112 +1.97(+4.43%)
Oct 26, 2011 44.10 44.52 43.11 44.37 28,467,666 +0.94(+2.16%)
Oct 25, 2011 44.25 44.33 43.11 43.43 34,316,540 -0.93(-2.09%)
Oct 24, 2011 43.92 44.47 43.80 44.36 35,967,272 +0.57(+1.31%)
Oct 21, 2011 43.46 43.96 43.25 43.78 37,844,000 +0.79(+1.84%)
Oct 20, 2011 42.63 43.18 42.10 42.99 34,182,180 +0.33(+0.78%)
Oct 19, 2011 42.91 43.59 42.46 42.66 37,621,324 -0.45(-1.04%)
Oct 18, 2011 41.71 43.39 41.25 43.11 38,288,692 +1.34(+3.21%)
Oct 17, 2011 42.42 42.56 41.67 41.76 29,428,688 -0.77(-1.82%)
Oct 14, 2011 41.60 42.55 41.59 42.54 26,016,488 +1.64(+4.00%)
Oct 13, 2011 40.54 41.11 40.10 40.90 23,734,218 -0.06(-0.14%)
Oct 12, 2011 41.07 41.58 40.77 40.96 29,170,364 +0.22(+0.53%)
Oct 11, 2011 40.28 41.09 40.18 40.74 35,045,668 +0.08(+0.20%)
Oct 10, 2011 39.62 40.68 39.61 40.66 27,948,560 +1.76(+4.53%)
Oct 07, 2011 39.68 39.71 38.51 38.90 38,189,672 -0.49(-1.23%)
Oct 06, 2011 39.07 39.46 38.88 39.38 37,289,924 +0.73(+1.88%)
Oct 05, 2011 37.56 38.77 37.00 38.65 58,791,704 +1.37(+3.68%)
Oct 04, 2011 35.45 37.39 34.66 37.28 64,680,584 +1.18(+3.27%)
Oct 03, 2011 36.95 37.37 36.07 36.10 54,812,044 -1.27(-3.40%)
Sep 30, 2011 37.83 38.30 37.37 37.37 46,554,356 -1.13(-2.94%)
Sep 29, 2011 39.12 39.17 37.72 38.50 35,806,136 +0.36(+0.95%)
Sep 28, 2011 39.50 39.86 38.06 38.14 36,150,280 -1.29(-3.27%)
Sep 27, 2011 40.01 40.45 39.20 39.43 50,862,728 +0.57(+1.46%)
Sep 26, 2011 37.77 38.94 37.01 38.86 53,848,112 +1.37(+3.65%)
Sep 23, 2011 37.42 38.05 37.28 37.49 51,346,780 -0.41(-1.08%)
Sep 22, 2011 38.75 38.77 37.21 37.90 59,420,072 -2.27(-5.64%)
Sep 21, 2011 41.80 41.95 40.13 40.17 41,731,720 -1.74(-4.16%)
Sep 20, 2011 42.37 42.90 41.85 41.91 31,321,136 -0.26(-0.62%)
Sep 19, 2011 41.80 42.56 41.36 42.17 32,298,940 -0.68(-1.58%)
Sep 16, 2011 43.12 43.28 42.36 42.85 36,067,440 -0.10(-0.22%)
Sep 15, 2011 42.63 42.99 42.28 42.95 27,241,224 +0.84(+1.99%)
Sep 14, 2011 41.84 42.70 41.02 42.11 40,402,584 +0.52(+1.24%)
Sep 13, 2011 41.67 41.88 40.84 41.60 44,332,308 +0.12(+0.28%)
Sep 12, 2011 40.56 41.57 40.30 41.48 40,485,088 +0.19(+0.47%)
Sep 09, 2011 42.14 42.34 40.98 41.28 55,078,752 -1.41(-3.31%)
Sep 08, 2011 42.99 43.62 42.45 42.70 29,061,402 -0.50(-1.16%)
Sep 07, 2011 42.44 43.22 42.38 43.20 29,075,836 +1.53(+3.66%)
Sep 06, 2011 40.79 41.73 40.44 41.67 30,411,884 -0.46(-1.09%)
Sep 02, 2011 42.19 42.56 41.77 42.13 32,779,858 -1.21(-2.79%)
Sep 01, 2011 43.74 44.31 43.24 43.34 33,470,642 -0.33(-0.76%)
Aug 31, 2011 43.74 44.31 43.26 43.67 38,467,568 +0.32(+0.75%)
Aug 30, 2011 42.80 43.64 42.45 43.34 31,182,202 +0.25(+0.59%)
Aug 29, 2011 42.53 43.15 42.20 43.09 55,867,516 +1.22(+2.92%)
Aug 26, 2011 40.67 42.05 40.15 41.87 37,466,324 +0.80(+1.94%)
Aug 25, 2011 42.26 42.50 40.86 41.07 42,085,464 -0.89(-2.11%)
Aug 24, 2011 41.47 42.03 41.10 41.96 29,656,682 +0.25(+0.59%)
Aug 23, 2011 40.17 41.74 39.90 41.71 56,353,076 +1.80(+4.51%)
Aug 22, 2011 41.46 41.47 39.76 39.91 38,558,872 -0.32(-0.81%)
Aug 19, 2011 40.33 41.66 40.08 40.23 42,941,496 -0.73(-1.77%)
Aug 18, 2011 42.12 42.22 40.50 40.96 58,543,844 -2.52(-5.79%)
Aug 17, 2011 43.79 44.28 43.20 43.48 34,051,724 +0.17(+0.40%)
Aug 16, 2011 43.47 43.93 42.81 43.31 47,067,884 -0.73(-1.66%)
Aug 15, 2011 43.17 44.12 43.15 44.04 46,069,348 +1.44(+3.38%)
Aug 12, 2011 42.92 43.17 42.33 42.60 41,736,484 +0.31(+0.74%)
Aug 11, 2011 40.46 42.92 40.21 42.29 65,868,188 +2.09(+5.19%)
Aug 10, 2011 41.10 41.85 40.04 40.20 77,575,352 -1.44(-3.45%)
Aug 09, 2011 42.87 41.67 38.87 41.64 79,218,232 +2.02(+5.09%)
Aug 08, 2011 41.55 42.23 39.44 39.62 87,997,448 -3.68(-8.51%)
Aug 05, 2011 44.26 44.64 41.02 43.31 104,384,008 -0.42(-0.96%)
Aug 04, 2011 46.07 46.12 43.43 43.73 85,706,512 -3.22(-6.85%)
Aug 03, 2011 47.28 47.31 45.84 46.94 55,899,556 -0.27(-0.58%)
Aug 02, 2011 48.29 48.80 47.20 47.22 42,753,060 -1.35(-2.78%)
Aug 01, 2011 49.50 49.53 48.11 48.57 34,556,636 -0.07(-0.14%)
Jul 29, 2011 48.47 49.06 48.33 48.64 27,248,432 -0.49(-1.00%)
Jul 28, 2011 49.13 49.74 49.03 49.13 30,735,330 -0.20(-0.41%)
Jul 27, 2011 49.94 50.04 49.18 49.33 37,384,872 -0.95(-1.89%)
Jul 26, 2011 50.49 50.74 50.10 50.28 26,672,014 -0.24(-0.48%)
Jul 25, 2011 50.09 50.88 50.02 50.52 24,336,672 -0.20(-0.40%)
Jul 22, 2011 50.69 50.79 50.60 50.72 18,075,532 +0.25(+0.50%)
Jul 21, 2011 49.79 50.53 49.76 50.47 27,288,778 +0.97(+1.97%)
Jul 20, 2011 49.83 49.85 49.40 49.50 16,532,032 -0.12(-0.25%)
Jul 19, 2011 49.08 49.66 49.05 49.62 30,740,526 +0.89(+1.82%)
Jul 18, 2011 48.69 48.82 48.35 48.73 32,005,192 -0.17(-0.34%)
Jul 15, 2011 48.16 48.96 48.13 48.90 43,016,164 +1.28(+2.69%)
Jul 14, 2011 48.43 48.54 47.56 47.62 35,510,960 -0.32(-0.66%)
Jul 13, 2011 47.80 48.62 47.75 47.94 31,692,478 +0.36(+0.75%)
Jul 12, 2011 47.56 48.24 47.52 47.58 32,294,040 -0.17(-0.37%)
Jul 11, 2011 48.22 48.22 47.57 47.76 30,091,604 -1.16(-2.37%)
Jul 08, 2011 48.47 48.92 48.40 48.92 26,926,938 -0.41(-0.84%)
Jul 07, 2011 49.26 49.40 48.89 49.33 28,015,990 +0.73(+1.51%)
Jul 06, 2011 48.58 48.67 48.17 48.60 17,236,256 -0.09(-0.18%)
Jul 05, 2011 48.45 48.91 48.33 48.69 24,651,548 +0.30(+0.62%)
Jul 01, 2011 47.84 48.44 47.43 48.39 23,402,038 +0.45(+0.94%)
Jun 30, 2011 47.40 47.98 47.39 47.94 30,520,576 +0.70(+1.48%)
Jun 29, 2011 46.84 47.56 46.62 47.24 33,513,284 +0.55(+1.17%)
Jun 28, 2011 45.76 46.71 45.72 46.69 24,925,506 +1.32(+2.92%)
Jun 27, 2011 44.97 45.65 44.86 45.37 30,956,144 +0.24(+0.54%)
Jun 24, 2011 46.00 46.11 45.06 45.13 26,824,128 -0.87(-1.89%)
Jun 23, 2011 45.52 46.07 44.82 46.00 71,445,816 -0.51(-1.09%)
Jun 22, 2011 46.49 47.13 46.35 46.51 29,175,468 -0.13(-0.29%)
Jun 21, 2011 46.05 46.86 46.02 46.64 36,459,088 +0.91(+1.99%)
Jun 20, 2011 45.53 45.84 45.52 45.73 27,288,796 +0.12(+0.27%)
Jun 17, 2011 46.12 46.20 45.31 45.61 43,083,316 -0.11(-0.25%)
Jun 16, 2011 45.67 46.14 45.26 45.72 39,857,524 +0.07(+0.15%)
Jun 15, 2011 46.16 46.58 45.40 45.65 56,225,852 -1.07(-2.29%)
Jun 14, 2011 46.34 46.95 46.33 46.72 36,092,140 +0.98(+2.13%)
Jun 13, 2011 46.51 46.84 45.31 45.75 43,779,796 -0.74(-1.58%)
Jun 10, 2011 47.03 47.13 46.40 46.48 33,080,248 -0.92(-1.94%)
Jun 09, 2011 47.00 47.65 46.91 47.40 27,248,466 +0.63(+1.36%)
Jun 08, 2011 46.77 47.34 46.67 46.77 39,529,604 +0.14(+0.30%)
Jun 07, 2011 47.00 47.27 46.55 46.63 30,337,908 +0.00(+0.00%)
Jun 06, 2011 47.60 47.80 46.53 46.63 36,975,548 -1.08(-2.26%)
Jun 03, 2011 46.98 48.16 46.89 47.70 35,304,616 +0.48(+1.01%)
May 24, 2011 47.05 47.75 47.03 47.23 39,218,336 +0.66(+1.42%)
May 23, 2011 46.48 46.82 46.27 46.57 32,012,088 -0.74(-1.55%)
May 20, 2011 47.32 47.71 46.73 47.31 42,681,468 -0.06(-0.12%)
May 19, 2011 47.57 47.77 46.96 47.36 30,799,424 +0.01(+0.01%)
May 18, 2011 46.63 47.69 46.45 47.36 40,754,452 +0.94(+2.02%)
May 17, 2011 46.20 46.64 45.82 46.42 47,502,800 +0.00(+0.00%)
May 16, 2011 46.58 47.37 46.30 46.42 44,401,056 -0.35(-0.76%)
May 13, 2011 47.22 47.45 46.35 46.77 57,794,544 -0.23(-0.49%)
May 12, 2011 46.84 47.38 46.13 47.00 61,320,796 -0.07(-0.15%)
May 11, 2011 48.17 48.22 46.72 47.07 65,053,584 -1.40(-2.89%)
May 10, 2011 48.24 48.70 47.86 48.47 28,028,582 +0.23(+0.47%)
May 09, 2011 47.64 48.47 47.55 48.24 38,220,580 +0.83(+1.75%)
May 06, 2011 47.75 48.46 46.89 47.41 55,574,964 +0.21(+0.44%)
May 05, 2011 47.48 47.95 46.64 47.20 70,187,208 -1.00(-2.08%)
May 04, 2011 48.97 48.98 47.79 48.21 46,933,208 -0.87(-1.77%)
May 03, 2011 49.95 50.06 48.64 49.07 45,351,424 -1.26(-2.51%)
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.