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 (%)
Apr 29, 2005 25.09 25.32 24.85 25.18 24,045,054 +0.32(+1.30%)
Apr 28, 2005 25.18 25.27 24.82 24.86 38,560,108 -0.51(-2.01%)
Apr 27, 2005 26.03 26.08 25.35 25.37 48,227,468 -0.67(-2.58%)
Apr 26, 2005 26.39 26.58 26.04 26.04 22,649,074 -0.43(-1.64%)
Apr 25, 2005 26.33 26.63 26.27 26.47 20,869,032 +0.37(+1.40%)
Apr 22, 2005 26.14 26.39 25.50 26.11 18,444,864 +0.06(+0.21%)
Apr 21, 2005 25.25 26.05 25.18 26.05 23,993,686 +0.87(+3.45%)
Apr 20, 2005 25.88 25.96 25.18 25.18 34,403,564 -0.53(-2.05%)
Apr 19, 2005 25.44 25.86 25.31 25.71 32,425,776 +0.59(+2.35%)
Apr 18, 2005 24.65 25.17 24.47 25.12 50,465,000 +0.45(+1.81%)
Apr 15, 2005 25.49 25.62 24.63 24.67 64,867,492 -0.98(-3.80%)
Apr 14, 2005 25.80 26.09 25.57 25.65 31,460,230 -0.01(-0.05%)
Apr 13, 2005 26.09 26.45 25.65 25.66 29,129,462 -0.65(-2.46%)
Apr 12, 2005 26.63 26.73 26.18 26.31 23,641,348 -0.42(-1.58%)
Apr 11, 2005 26.49 26.78 26.27 26.73 18,724,092 +0.20(+0.75%)
Apr 08, 2005 26.83 27.07 26.52 26.53 18,860,486 -0.49(-1.82%)
Apr 07, 2005 27.32 27.45 26.72 27.02 31,275,850 -0.11(-0.39%)
Apr 06, 2005 26.70 27.25 26.52 27.13 16,827,142 +0.42(+1.58%)
Apr 05, 2005 26.80 27.17 26.52 26.70 14,416,501 -0.34(-1.26%)
Apr 04, 2005 27.39 27.62 26.84 27.04 22,712,198 -0.24(-0.87%)
Apr 01, 2005 26.97 27.32 26.61 27.28 15,438,246 +0.66(+2.47%)
Mar 31, 2005 26.51 26.70 26.33 26.62 20,108,158 +0.53(+2.02%)
Mar 30, 2005 25.77 26.13 25.32 26.09 38,931,444 +0.39(+1.50%)
Mar 29, 2005 26.14 26.47 25.67 25.71 14,812,639 -0.42(-1.62%)
Mar 28, 2005 26.14 26.29 25.90 26.13 17,416,518 +0.03(+0.12%)
Mar 24, 2005 26.27 26.50 25.85 26.10 17,521,026 -0.02(-0.07%)
Mar 23, 2005 26.33 26.45 25.90 26.12 39,191,028 -0.51(-1.91%)
Mar 22, 2005 26.86 27.36 26.59 26.63 15,764,979 -0.32(-1.20%)
Mar 21, 2005 27.14 27.26 26.73 26.95 14,266,903 -0.24(-0.87%)
Mar 18, 2005 27.23 27.23 26.85 27.19 12,988,797 +0.24(+0.90%)
Mar 17, 2005 26.64 26.98 26.64 26.95 18,993,820 +0.46(+1.73%)
Mar 16, 2005 26.39 26.86 26.14 26.49 19,651,150 +0.09(+0.33%)
Mar 15, 2005 26.83 27.12 26.39 26.40 19,844,872 -0.37(-1.39%)
Mar 14, 2005 26.64 26.85 26.16 26.77 16,358,380 +0.19(+0.72%)
Mar 11, 2005 26.27 26.83 26.20 26.58 17,625,698 +0.22(+0.82%)
Mar 10, 2005 26.89 27.04 26.11 26.36 31,950,894 -0.55(-2.03%)
Mar 09, 2005 27.88 28.03 26.86 26.91 25,083,868 -0.76(-2.76%)
Mar 08, 2005 27.60 27.90 27.57 27.67 9,329,196 -0.03(-0.11%)
Mar 07, 2005 27.79 27.92 27.39 27.70 11,597,324 -0.19(-0.69%)
Mar 04, 2005 27.57 28.00 27.40 27.90 9,647,394 +0.35(+1.29%)
Mar 03, 2005 27.20 27.60 27.17 27.54 15,884,625 +0.45(+1.65%)
Mar 02, 2005 26.59 27.14 26.53 27.09 9,848,361 +0.39(+1.47%)
Mar 01, 2005 27.17 27.32 26.67 26.70 12,015,200 -0.53(-1.94%)
Feb 28, 2005 27.63 27.79 26.34 27.23 15,256,925 -0.20(-0.72%)
Feb 25, 2005 26.88 27.57 26.81 27.43 10,997,482 +0.66(+2.46%)
Feb 24, 2005 26.36 26.80 26.24 26.77 8,128,223 +0.52(+1.96%)
Feb 23, 2005 25.90 26.30 25.90 26.26 5,241,090 +0.33(+1.27%)
Feb 22, 2005 26.39 26.56 25.91 25.93 10,623,728 -0.19(-0.71%)
Feb 18, 2005 25.60 26.24 25.59 26.11 10,547,399 +0.57(+2.21%)
Feb 17, 2005 25.96 26.08 25.50 25.55 8,357,693 -0.35(-1.34%)
Feb 16, 2005 25.26 25.93 25.21 25.90 8,743,686 +0.71(+2.81%)
Feb 15, 2005 25.24 25.26 25.00 25.19 4,379,411 +0.06(+0.22%)
Feb 14, 2005 25.13 25.23 25.08 25.13 4,633,036 +0.03(+0.12%)
Feb 11, 2005 24.86 25.23 24.81 25.10 6,836,107 +0.22(+0.87%)
Feb 10, 2005 24.48 24.91 24.37 24.88 9,185,556 +0.66(+2.74%)
Feb 09, 2005 24.28 24.45 24.03 24.22 9,522,112 -0.04(-0.18%)
Feb 08, 2005 23.98 24.31 23.95 24.26 3,555,735 +0.17(+0.72%)
Feb 07, 2005 24.31 24.34 23.91 24.09 5,916,456 -0.16(-0.67%)
Feb 04, 2005 24.22 24.29 24.09 24.25 7,114,047 +0.09(+0.36%)
Feb 03, 2005 23.91 24.18 23.83 24.16 5,532,557 +0.12(+0.49%)
Feb 02, 2005 23.82 24.06 23.73 24.05 4,996,161 +0.33(+1.39%)
Feb 01, 2005 23.45 23.72 23.42 23.72 6,707,926 +0.40(+1.70%)
Jan 31, 2005 22.98 23.41 22.88 23.32 9,067,198 +0.28(+1.21%)
Jan 28, 2005 23.19 23.19 22.96 23.04 8,052,055 -0.29(-1.22%)
Jan 27, 2005 23.07 23.42 23.04 23.32 4,770,234 +0.20(+0.89%)
Jan 26, 2005 22.93 23.16 22.86 23.12 5,713,718 +0.22(+0.98%)
Jan 25, 2005 22.95 23.01 22.73 22.90 3,427,554 +0.09(+0.41%)
Jan 24, 2005 22.85 22.99 22.78 22.80 6,211,788 +0.20(+0.88%)
Jan 21, 2005 22.70 22.88 22.60 22.60 7,007,766 +0.05(+0.22%)
Jan 20, 2005 22.73 22.73 22.39 22.55 6,351,402 -0.23(-1.01%)
Jan 19, 2005 22.76 22.95 22.76 22.78 4,310,812 -0.08(-0.35%)
Jan 18, 2005 22.79 22.92 22.72 22.87 7,098,266 +0.22(+0.99%)
Jan 14, 2005 22.51 22.65 22.39 22.64 2,650,577 +0.20(+0.89%)
Jan 13, 2005 22.45 22.62 22.32 22.44 5,796,810 +0.15(+0.67%)
Jan 12, 2005 21.98 22.29 21.87 22.29 5,674,748 +0.39(+1.76%)
Jan 11, 2005 21.87 21.98 21.73 21.91 2,653,637 +0.03(+0.14%)
Jan 10, 2005 21.95 22.11 21.80 21.88 7,249,313 +0.16(+0.74%)
Jan 07, 2005 21.98 21.98 21.52 21.72 7,605,354 -0.17(-0.79%)
Jan 06, 2005 21.46 22.05 21.45 21.89 8,097,949 +0.37(+1.73%)
Jan 05, 2005 21.61 21.77 21.46 21.52 6,399,389 -0.09(-0.43%)
Jan 04, 2005 21.86 21.95 21.60 21.61 10,200,537 -0.11(-0.51%)
Jan 03, 2005 22.42 22.48 21.72 21.72 6,411,628 -0.83(-3.69%)
Dec 31, 2004 22.47 22.64 22.43 22.55 1,018,040 +0.06(+0.25%)
Dec 30, 2004 22.57 22.58 22.47 22.50 1,860,718 -0.10(-0.44%)
Dec 29, 2004 22.48 22.61 22.26 22.60 3,392,610 +0.17(+0.75%)
Dec 28, 2004 22.29 22.50 22.29 22.43 3,534,318 +0.16(+0.70%)
Dec 27, 2004 22.65 22.67 22.27 22.28 7,194,885 -0.40(-1.75%)
Dec 23, 2004 22.60 22.70 22.54 22.67 3,430,936 +0.13(+0.58%)
Dec 22, 2004 22.85 22.93 22.33 22.54 6,424,832 -0.31(-1.36%)
Dec 21, 2004 22.59 22.87 22.59 22.85 4,689,719 +0.19(+0.85%)
Dec 20, 2004 22.50 22.69 22.43 22.66 3,135,765 +0.27(+1.22%)
Dec 17, 2004 22.39 22.49 22.31 22.39 5,060,574 -0.09(-0.39%)
Dec 16, 2004 22.70 22.71 22.37 22.47 4,313,871 -0.23(-1.01%)
Dec 15, 2004 22.59 22.76 22.42 22.70 8,547,388 +0.17(+0.74%)
Dec 14, 2004 22.45 22.58 22.36 22.54 3,885,527 +0.07(+0.30%)
Dec 13, 2004 22.11 22.47 22.11 22.47 4,898,737 +0.39(+1.77%)
Dec 10, 2004 22.25 22.36 22.01 22.08 4,503,888 -0.16(-0.70%)
Dec 09, 2004 22.11 22.23 21.93 22.23 5,243,184 +0.19(+0.85%)
Dec 08, 2004 21.73 22.10 21.59 22.05 7,369,443 +0.15(+0.68%)
Dec 07, 2004 22.39 22.56 21.90 21.90 5,541,253 -0.47(-2.08%)
Dec 06, 2004 22.72 22.72 22.19 22.36 2,411,768 +0.01(+0.06%)
Dec 03, 2004 22.06 22.40 22.06 22.35 6,409,212 +0.22(+0.98%)
Dec 02, 2004 22.54 22.60 21.96 22.13 10,305,691 -0.60(-2.65%)
Dec 01, 2004 23.23 23.30 22.69 22.73 11,551,430 -0.56(-2.40%)
Nov 30, 2004 23.26 23.36 23.23 23.29 5,619,675 +0.03(+0.13%)
Nov 29, 2004 23.50 23.50 23.01 23.26 4,350,908 -0.12(-0.53%)
Nov 26, 2004 23.36 23.54 23.35 23.39 1,662,005 +0.10(+0.43%)
Nov 24, 2004 23.16 23.29 22.91 23.29 5,715,328 +0.19(+0.83%)
Nov 23, 2004 22.98 23.22 22.96 23.09 2,972,479 +0.14(+0.62%)
Nov 22, 2004 22.62 22.98 22.59 22.95 5,990,048 +0.36(+1.59%)
Nov 19, 2004 22.45 22.67 22.34 22.59 6,338,842 +0.27(+1.20%)
Nov 18, 2004 22.23 22.36 22.13 22.32 3,534,962 +0.17(+0.78%)
Nov 17, 2004 21.85 22.18 21.85 22.15 6,394,559 +0.34(+1.57%)
Nov 16, 2004 21.86 22.00 21.81 21.81 3,932,227 +0.00(+0.00%)
Nov 15, 2004 22.20 22.20 21.68 21.81 6,621,452 -0.48(-2.17%)
Nov 12, 2004 21.80 22.32 21.73 22.29 4,636,739 +0.46(+2.10%)
Nov 11, 2004 21.81 21.93 21.75 21.83 4,876,837 -0.04(-0.20%)
Nov 10, 2004 21.77 21.92 21.48 21.88 8,178,304 +0.25(+1.18%)
Nov 09, 2004 21.67 21.82 21.59 21.62 9,619,375 -0.20(-0.91%)
Nov 08, 2004 22.18 22.18 21.77 21.82 5,689,724 -0.37(-1.65%)
Nov 05, 2004 22.17 22.30 22.06 22.19 9,867,846 +0.13(+0.59%)
Nov 04, 2004 21.85 22.11 21.85 22.06 5,797,454 +0.26(+1.20%)
Nov 03, 2004 21.80 21.89 21.49 21.80 5,587,469 +0.43(+2.01%)
Nov 02, 2004 21.61 21.69 21.31 21.37 11,149,173 -0.32(-1.49%)
Nov 01, 2004 21.95 22.06 21.55 21.69 6,434,655 -0.13(-0.60%)
Oct 29, 2004 21.39 21.83 21.39 21.82 7,299,394 +0.30(+1.38%)
Oct 28, 2004 21.82 21.91 21.39 21.52 12,395,879 -0.39(-1.76%)
Oct 27, 2004 22.32 22.44 21.75 21.91 8,536,921 -0.39(-1.73%)
Oct 26, 2004 21.98 22.31 21.98 22.29 2,942,688 +0.24(+1.10%)
Oct 25, 2004 22.08 22.16 21.90 22.05 4,143,339 +0.02(+0.08%)
Oct 22, 2004 22.13 22.30 22.01 22.03 2,302,588 -0.04(-0.20%)
Oct 21, 2004 22.02 22.21 21.39 22.08 3,975,222 +0.12(+0.57%)
Oct 20, 2004 21.55 21.97 21.52 21.95 3,986,333 +0.47(+2.20%)
Oct 19, 2004 21.52 21.62 21.37 21.48 2,746,069 -0.06(-0.29%)
Oct 18, 2004 21.83 21.92 21.54 21.54 2,723,041 -0.29(-1.34%)
Oct 15, 2004 21.94 21.95 21.72 21.83 2,846,230 +0.09(+0.43%)
Oct 14, 2004 21.70 21.93 21.65 21.74 7,724,195 +0.17(+0.81%)
Oct 13, 2004 21.95 21.95 21.33 21.57 11,486,051 -0.46(-2.09%)
Oct 12, 2004 22.26 22.39 22.02 22.03 4,906,145 -0.25(-1.14%)
Oct 11, 2004 22.59 22.59 22.16 22.28 3,898,732 -0.19(-0.86%)
Oct 08, 2004 22.57 22.62 22.32 22.47 3,617,410 +0.02(+0.11%)
Oct 07, 2004 22.73 22.87 22.37 22.45 5,926,923 -0.17(-0.77%)
Oct 06, 2004 22.23 22.62 22.23 22.62 4,841,571 +0.41(+1.84%)
Oct 05, 2004 22.15 22.28 22.08 22.21 4,568,140 +0.24(+1.07%)
Oct 04, 2004 22.01 22.06 21.89 21.98 3,609,520 -0.02(-0.11%)
Oct 01, 2004 21.77 22.03 21.67 22.00 1,899,688 +0.31(+1.43%)
Sep 30, 2004 21.64 21.78 21.60 21.69 1,391,633 +0.13(+0.60%)
Sep 29, 2004 21.81 21.86 21.43 21.56 5,180,059 -0.29(-1.34%)
Sep 28, 2004 21.64 21.91 21.62 21.85 4,023,692 +0.37(+1.71%)
Sep 27, 2004 21.58 21.65 21.35 21.49 3,732,870 -0.01(-0.06%)
Sep 24, 2004 21.26 21.57 21.26 21.50 5,212,105 +0.24(+1.14%)
Sep 23, 2004 21.39 21.39 21.11 21.26 5,268,788 -0.20(-0.93%)
Sep 22, 2004 21.55 21.55 21.33 21.46 6,059,291 -0.14(-0.63%)
Sep 21, 2004 21.11 21.64 21.11 21.59 6,278,777 +0.52(+2.48%)
Sep 20, 2004 21.12 21.23 21.05 21.07 2,619,659 +0.01(+0.03%)
Sep 17, 2004 20.84 21.09 20.81 21.06 3,929,006 +0.27(+1.28%)
Sep 16, 2004 20.71 20.83 20.68 20.80 1,776,660 +0.06(+0.30%)
Sep 15, 2004 21.05 21.05 20.70 20.74 4,217,574 -0.07(-0.33%)
Sep 14, 2004 20.77 20.87 20.68 20.80 2,455,729 +0.09(+0.45%)
Sep 13, 2004 20.65 20.75 20.64 20.71 2,869,258 +0.14(+0.69%)
Sep 10, 2004 20.68 20.70 20.47 20.57 3,636,090 -0.11(-0.54%)
Sep 09, 2004 20.40 20.71 20.40 20.68 3,036,570 +0.29(+1.43%)
Sep 08, 2004 20.24 20.46 20.24 20.39 4,586,175 +0.02(+0.09%)
Sep 07, 2004 20.34 20.39 20.19 20.37 2,114,665 -0.02(-0.12%)
Sep 03, 2004 20.34 20.44 20.28 20.39 3,654,286 +0.04(+0.21%)
Sep 02, 2004 20.26 20.35 20.18 20.35 2,195,180 +0.16(+0.80%)
Sep 01, 2004 19.87 20.21 19.85 20.19 3,578,440 +0.35(+1.75%)
Aug 31, 2004 19.62 19.87 19.57 19.84 1,837,529 +0.32(+1.65%)
Aug 30, 2004 19.56 19.75 19.47 19.52 3,173,124 -0.09(-0.44%)
Aug 27, 2004 19.53 19.65 19.53 19.60 1,643,164 +0.12(+0.64%)
Aug 26, 2004 19.34 19.52 19.20 19.48 2,113,376 +0.14(+0.71%)
Aug 25, 2004 19.25 19.37 19.25 19.34 3,522,079 +0.12(+0.65%)
Aug 24, 2004 19.20 19.25 19.03 19.22 3,044,460 -0.05(-0.26%)
Aug 23, 2004 19.56 19.58 19.26 19.27 2,668,130 -0.24(-1.24%)
Aug 20, 2004 19.47 19.71 19.47 19.51 3,549,294 +0.20(+1.03%)
Aug 19, 2004 19.34 19.45 19.26 19.31 3,646,557 +0.06(+0.32%)
Aug 18, 2004 19.10 19.27 19.10 19.25 3,528,360 +0.25(+1.31%)
Aug 17, 2004 19.41 19.42 18.98 19.00 8,839,660 -0.45(-2.30%)
Aug 16, 2004 19.34 19.45 19.28 19.45 1,433,502 +0.12(+0.61%)
Aug 13, 2004 19.13 19.39 19.13 19.33 2,661,527 +0.24(+1.24%)
Aug 12, 2004 19.41 19.48 19.10 19.10 3,245,427 -0.25(-1.28%)
Aug 11, 2004 19.39 19.47 19.16 19.34 7,610,668 -0.10(-0.51%)
Aug 10, 2004 19.53 19.62 19.38 19.44 3,669,745 -0.07(-0.38%)
Aug 09, 2004 19.25 19.67 19.21 19.52 3,407,103 +0.31(+1.62%)
Aug 06, 2004 19.62 19.65 19.16 19.21 4,426,915 -0.39(-2.00%)
Aug 05, 2004 19.87 20.00 19.59 19.60 3,820,954 -0.30(-1.50%)
Aug 04, 2004 20.40 20.40 19.87 19.90 6,186,989 -0.47(-2.32%)
Aug 03, 2004 20.18 20.40 20.18 20.37 3,088,583 +0.24(+1.20%)
Aug 02, 2004 20.18 20.18 19.91 20.13 1,429,959 -0.02(-0.12%)
Jul 30, 2004 20.18 20.21 20.11 20.15 1,738,173 +0.07(+0.37%)
Jul 29, 2004 20.03 20.11 19.87 20.08 2,534,957 +0.14(+0.72%)
Jul 28, 2004 19.75 19.97 19.72 19.93 2,987,455 +0.14(+0.69%)
Jul 27, 2004 19.48 19.85 19.47 19.80 2,851,222 +0.20(+1.01%)
Jul 26, 2004 19.75 19.86 19.46 19.60 3,149,614 -0.17(-0.88%)
Jul 23, 2004 19.86 19.87 19.69 19.77 4,406,303 -0.07(-0.38%)
Jul 22, 2004 19.75 19.93 19.70 19.85 2,957,020 +0.06(+0.31%)
Jul 21, 2004 20.15 20.31 19.79 19.79 1,635,274 -0.36(-1.79%)
Jul 20, 2004 20.21 20.21 20.08 20.15 1,071,342 -0.06(-0.31%)
Jul 19, 2004 20.24 20.33 20.11 20.21 1,154,595 -0.07(-0.34%)
Jul 16, 2004 20.16 20.31 20.11 20.28 1,833,826 +0.24(+1.21%)
Jul 15, 2004 19.93 20.11 19.87 20.03 1,341,553 +0.13(+0.66%)
Jul 14, 2004 19.62 19.93 19.62 19.90 2,176,984 +0.24(+1.20%)
Jul 13, 2004 19.67 19.71 19.54 19.67 1,249,765 -0.05(-0.25%)
Jul 12, 2004 19.83 19.83 19.62 19.72 1,342,036 -0.11(-0.56%)
Jul 09, 2004 19.81 19.86 19.70 19.83 833,659 +0.11(+0.57%)
Jul 08, 2004 19.87 19.90 19.63 19.72 2,522,396 -0.10(-0.50%)
Jul 07, 2004 19.64 19.82 19.59 19.82 930,278 +0.12(+0.60%)
Jul 06, 2004 19.78 19.83 19.65 19.70 1,097,751 +0.05(+0.25%)
Jul 02, 2004 19.59 19.72 19.51 19.65 585,027 +0.07(+0.38%)
Jul 01, 2004 19.62 19.62 19.44 19.57 1,533,180 +0.02(+0.13%)
Jun 30, 2004 19.41 19.59 19.38 19.55 4,013,547 +0.15(+0.77%)
Jun 29, 2004 19.19 19.42 19.19 19.40 2,682,784 +0.11(+0.55%)
Jun 28, 2004 19.56 19.56 19.21 19.29 5,510,496 -0.28(-1.43%)
Jun 25, 2004 19.68 19.75 19.55 19.57 2,293,087 -0.11(-0.57%)
Jun 24, 2004 19.82 19.87 19.64 19.69 5,929,661 -0.12(-0.60%)
Jun 23, 2004 19.47 19.83 19.46 19.80 4,294,225 +0.33(+1.69%)
Jun 22, 2004 19.25 19.48 19.24 19.47 1,750,411 +0.13(+0.67%)
Jun 21, 2004 19.41 19.47 18.83 19.34 767,475 -0.04(-0.22%)
Jun 18, 2004 19.46 19.46 19.31 19.39 1,394,210 -0.02(-0.13%)
Jun 17, 2004 19.28 19.46 19.25 19.41 1,467,962 +0.14(+0.74%)
Jun 16, 2004 18.97 19.29 18.97 19.27 3,115,475 +0.37(+1.94%)
Jun 15, 2004 18.85 18.97 18.76 18.90 2,154,117 +0.27(+1.43%)
Jun 14, 2004 18.72 18.85 18.61 18.64 1,447,833 -0.14(-0.76%)
Jun 10, 2004 18.69 18.82 18.65 18.78 3,114,348 +0.24(+1.27%)
Jun 09, 2004 18.54 18.62 18.36 18.54 5,176,356 -0.15(-0.80%)
Jun 08, 2004 18.85 18.90 18.61 18.69 2,929,323 -0.08(-0.43%)
Jun 07, 2004 18.54 18.78 18.45 18.77 3,160,564 +0.34(+1.85%)
Jun 04, 2004 18.51 18.53 18.34 18.43 1,515,144 -0.09(-0.50%)
Jun 03, 2004 18.72 18.84 18.49 18.52 3,490,034 -0.17(-0.90%)
Jun 02, 2004 18.72 18.85 18.65 18.69 2,887,132 -0.04(-0.20%)
Jun 01, 2004 18.65 18.76 18.61 18.73 4,720,798 +0.25(+1.38%)
May 28, 2004 18.35 18.51 18.32 18.47 3,865,882 +0.09(+0.51%)
May 27, 2004 18.60 18.64 18.29 18.38 5,242,218 -0.26(-1.40%)
May 26, 2004 18.85 18.87 18.59 18.64 3,463,947 -0.16(-0.83%)
May 25, 2004 18.47 18.80 18.47 18.80 3,676,670 +0.31(+1.68%)
May 24, 2004 18.07 18.52 18.06 18.49 4,645,757 +0.41(+2.27%)
May 21, 2004 18.29 18.31 18.02 18.08 2,582,622 -0.09(-0.48%)
May 20, 2004 18.23 18.31 18.13 18.16 2,124,004 -0.02(-0.10%)
May 19, 2004 18.29 18.44 18.14 18.18 4,855,259 -0.08(-0.44%)
May 18, 2004 18.54 18.63 18.20 18.26 3,049,452 -0.27(-1.47%)
May 17, 2004 18.51 18.69 18.49 18.54 2,783,267 +0.00(+0.00%)
May 14, 2004 18.38 18.72 18.32 18.54 2,507,903 +0.22(+1.19%)
May 13, 2004 18.32 18.51 18.29 18.32 2,526,583 -0.05(-0.27%)
May 12, 2004 18.18 18.44 18.13 18.37 5,236,742 +0.11(+0.61%)
May 11, 2004 18.10 18.29 18.07 18.26 1,610,797 +0.31(+1.73%)
May 10, 2004 18.33 18.33 17.79 17.95 3,035,281 -0.53(-2.89%)
May 07, 2004 18.97 18.97 18.48 18.48 1,071,825 -0.46(-2.43%)
May 06, 2004 19.13 19.13 18.76 18.94 1,043,644 -0.09(-0.49%)
May 05, 2004 18.82 19.06 18.63 19.03 1,109,506 +0.06(+0.33%)
May 04, 2004 19.13 19.13 18.85 18.97 1,458,139 +0.01(+0.07%)
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.