Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.88 +1.63 (+1.93%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 95.12 95.42 94.85 95.31 5,957,964 -0.07(-0.07%)
May 29, 2014 94.75 95.43 94.49 95.38 7,277,700 +0.81(+0.86%)
May 28, 2014 94.40 94.89 94.20 94.57 7,535,450 +0.16(+0.17%)
May 27, 2014 94.42 94.63 94.06 94.41 5,056,671 +0.26(+0.28%)
May 23, 2014 94.32 94.15 94.15 94.15 5,280,600 -0.38(-0.40%)
May 22, 2014 94.43 94.84 94.22 94.53 4,276,644 +0.10(+0.11%)
May 21, 2014 93.85 94.56 93.72 94.43 5,851,870 +1.01(+1.08%)
May 20, 2014 93.49 93.86 93.24 93.42 4,675,647 -0.27(-0.29%)
May 19, 2014 93.14 93.94 93.14 93.69 5,032,118 +0.29(+0.31%)
May 16, 2014 93.47 93.74 92.93 93.40 14,811,000 -0.24(-0.26%)
May 15, 2014 94.53 94.56 92.95 93.64 11,437,185 -1.08(-1.14%)
May 14, 2014 94.78 95.02 94.59 94.72 4,984,584 +0.04(+0.04%)
May 13, 2014 94.51 94.82 94.37 94.68 4,981,238 +0.35(+0.37%)
May 12, 2014 94.10 94.38 93.81 94.33 5,213,771 +0.66(+0.70%)
May 09, 2014 93.88 94.05 93.31 93.67 8,710,770 -0.09(-0.10%)
May 08, 2014 94.93 95.09 93.68 93.76 10,957,973 -1.36(-1.43%)
May 07, 2014 94.72 95.25 94.19 95.12 9,625,678 +0.82(+0.87%)
May 06, 2014 94.25 94.80 94.17 94.30 7,467,511 +0.14(+0.15%)
May 05, 2014 93.37 94.32 93.20 94.16 7,906,261 +0.44(+0.47%)
May 02, 2014 93.36 94.42 93.23 93.72 8,713,048 +0.19(+0.20%)
May 01, 2014 93.61 93.86 93.26 93.53 10,714,334 -0.21(-0.22%)
Apr 30, 2014 93.61 93.88 93.14 93.74 10,821,546 -0.08(-0.09%)
Apr 29, 2014 93.84 94.66 93.79 93.82 8,265,768 +0.43(+0.46%)
Apr 28, 2014 93.55 93.63 92.61 93.39 11,166,707 +0.16(+0.17%)
Apr 25, 2014 93.53 93.82 92.94 93.23 8,872,330 -0.56(-0.60%)
Apr 24, 2014 94.03 94.25 93.62 93.79 8,876,542 +0.03(+0.03%)
Apr 23, 2014 93.26 94.02 93.26 93.76 8,419,646 +0.49(+0.53%)
Apr 22, 2014 93.16 93.53 92.71 93.27 6,344,743 -0.15(-0.16%)
Apr 21, 2014 92.88 93.49 92.71 93.42 8,472,939 +0.63(+0.68%)
Apr 17, 2014 92.07 92.79 92.79 92.79 18,549,500 +0.84(+0.91%)
Apr 16, 2014 91.39 91.97 91.26 91.95 13,022,995 +1.09(+1.20%)
Apr 15, 2014 89.60 90.89 89.32 90.86 22,428,440 +1.20(+1.34%)
Apr 14, 2014 89.13 89.84 88.71 89.66 9,921,088 +1.21(+1.37%)
Apr 11, 2014 88.26 88.97 88.22 88.45 13,455,858 -0.25(-0.28%)
Apr 10, 2014 89.61 90.19 88.51 88.70 11,834,960 -1.25(-1.39%)
Apr 09, 2014 89.82 90.01 89.04 89.95 7,054,306 +0.41(+0.46%)
Apr 08, 2014 88.87 89.73 88.70 89.54 11,370,398 +0.89(+1.00%)
Apr 07, 2014 89.95 90.13 88.65 88.65 10,894,637 -1.51(-1.67%)
Apr 04, 2014 91.17 91.30 90.00 90.16 14,003,166 -0.33(-0.36%)
Apr 03, 2014 90.11 90.86 89.96 90.49 10,716,851 +0.58(+0.65%)
Apr 02, 2014 89.40 90.07 89.33 89.91 9,989,923 +0.32(+0.36%)
Apr 01, 2014 89.09 89.60 89.05 89.59 10,121,583 +0.53(+0.60%)
Mar 31, 2014 89.50 89.59 88.79 89.06 8,451,242 +0.00(+0.00%)
Mar 28, 2014 88.25 89.25 88.20 89.06 9,955,632 +1.10(+1.25%)
Mar 27, 2014 87.28 88.23 87.07 87.96 11,386,264 +0.71(+0.81%)
Mar 26, 2014 87.96 88.19 87.19 87.25 8,495,749 -0.41(-0.47%)
Mar 25, 2014 87.33 87.73 87.30 87.66 7,074,070 +0.78(+0.90%)
Mar 24, 2014 87.33 87.73 86.72 86.88 9,998,860 -0.18(-0.21%)
Mar 21, 2014 87.12 87.71 87.04 87.06 14,130,162 -0.19(-0.22%)
Mar 20, 2014 86.48 87.39 86.19 87.25 8,660,227 +0.34(+0.39%)
Mar 19, 2014 87.60 87.62 86.37 86.91 9,258,803 -0.66(-0.75%)
Mar 18, 2014 87.16 87.84 86.89 87.57 6,977,655 +0.73(+0.84%)
Mar 17, 2014 86.72 87.11 86.50 86.84 10,400,613 +0.46(+0.53%)
Mar 14, 2014 86.20 86.72 86.08 86.38 10,653,337 +0.08(+0.09%)
Mar 13, 2014 87.30 87.33 85.97 86.30 11,260,212 -0.87(-1.00%)
Mar 12, 2014 86.55 87.39 86.46 87.17 9,367,882 +0.01(+0.01%)
Mar 11, 2014 88.27 88.33 86.87 87.16 12,252,723 -1.00(-1.13%)
Mar 10, 2014 87.93 88.22 87.42 88.16 8,863,806 +0.14(+0.16%)
Mar 07, 2014 88.21 88.27 87.68 88.02 9,852,702 +0.17(+0.19%)
Mar 06, 2014 87.28 87.94 87.23 87.85 7,776,126 +0.63(+0.72%)
Mar 05, 2014 87.77 87.85 86.99 87.22 10,843,078 -0.82(-0.93%)
Mar 04, 2014 87.85 88.30 87.51 88.04 10,508,614 +0.95(+1.09%)
Mar 03, 2014 87.12 88.09 86.81 87.09 12,449,496 -0.56(-0.64%)
Feb 28, 2014 87.27 87.98 87.13 87.65 10,474,434 +0.44(+0.50%)
Feb 27, 2014 87.15 87.35 86.58 87.21 9,330,145 +0.09(+0.10%)
Feb 26, 2014 87.71 87.81 86.85 87.12 10,038,586 -0.55(-0.63%)
Feb 25, 2014 87.54 87.84 86.96 87.67 9,582,805 -0.04(-0.05%)
Feb 24, 2014 87.05 88.48 86.41 87.71 18,599,492 +1.30(+1.50%)
Feb 21, 2014 87.29 87.31 86.36 86.41 11,582,800 -0.69(-0.79%)
Feb 20, 2014 86.50 87.27 86.38 87.10 9,416,575 +0.57(+0.66%)
Feb 19, 2014 86.15 87.41 86.15 86.53 23,770,702 +0.11(+0.13%)
Feb 18, 2014 86.16 86.53 86.01 86.42 8,846,283 +0.39(+0.45%)
Feb 14, 2014 84.99 86.03 86.03 86.03 12,618,300 +1.11(+1.31%)
Feb 13, 2014 84.12 85.14 83.89 84.92 9,791,192 +0.40(+0.47%)
Feb 12, 2014 84.98 85.15 84.43 84.52 6,801,903 -0.20(-0.24%)
Feb 11, 2014 83.72 85.01 83.63 84.72 10,854,074 +1.09(+1.30%)
Feb 10, 2014 84.02 84.13 83.28 83.63 7,938,799 -0.41(-0.49%)
Feb 07, 2014 83.65 84.17 83.14 84.04 12,402,216 +0.90(+1.08%)
Feb 06, 2014 82.14 83.34 82.11 83.14 12,985,931 +1.22(+1.49%)
Feb 05, 2014 82.73 82.75 81.81 81.92 27,239,836 -0.81(-0.98%)
Feb 04, 2014 82.35 82.94 82.05 82.73 20,331,204 +0.84(+1.03%)
Feb 03, 2014 83.30 83.65 81.78 81.89 25,152,834 -1.49(-1.79%)
Jan 31, 2014 83.49 84.10 83.03 83.38 15,983,149 -1.09(-1.29%)
Jan 30, 2014 84.77 84.91 83.99 84.47 12,248,531 +0.27(+0.32%)
Jan 29, 2014 83.93 84.78 83.49 84.20 20,116,894 -0.47(-0.56%)
Jan 28, 2014 84.23 84.80 84.00 84.67 9,101,508 +0.64(+0.76%)
Jan 27, 2014 84.48 84.65 83.44 84.03 16,036,706 -0.30(-0.36%)
Jan 24, 2014 85.61 85.61 84.28 84.33 17,426,068 -1.80(-2.09%)
Jan 23, 2014 86.65 86.83 85.72 86.13 14,896,428 -0.99(-1.14%)
Jan 22, 2014 86.93 87.22 86.57 87.12 10,497,708 +0.40(+0.46%)
Jan 21, 2014 86.62 86.92 85.99 86.72 12,724,621 +0.71(+0.83%)
Jan 17, 2014 86.36 86.01 86.01 86.01 12,632,900 -0.14(-0.16%)
Jan 16, 2014 85.87 86.17 85.47 86.15 11,161,462 +0.12(+0.14%)
Jan 15, 2014 86.28 86.28 85.90 86.03 11,665,092 -0.25(-0.29%)
Jan 14, 2014 85.51 86.32 85.51 86.28 13,221,625 +1.11(+1.30%)
Jan 13, 2014 86.66 86.79 85.09 85.17 16,710,463 -1.73(-1.99%)
Jan 10, 2014 86.89 87.01 86.33 86.90 10,470,041 +0.07(+0.08%)
Jan 09, 2014 87.19 87.34 86.11 86.83 12,222,497 -0.27(-0.31%)
Jan 08, 2014 87.72 87.75 86.77 87.10 10,941,285 -0.61(-0.70%)
Jan 07, 2014 87.30 87.77 86.85 87.71 6,646,842 +0.66(+0.76%)
Jan 06, 2014 87.19 87.34 86.56 87.05 9,256,289 +0.12(+0.14%)
Jan 03, 2014 87.34 87.69 86.75 86.93 9,714,236 -0.32(-0.37%)
Jan 02, 2014 87.98 88.24 86.90 87.25 11,131,883 -1.26(-1.42%)
Dec 31, 2013 87.87 88.51 88.51 88.51 8,075,400 +0.85(+0.97%)
Dec 30, 2013 88.40 88.49 87.57 87.66 7,045,501 -0.63(-0.71%)
Dec 27, 2013 88.16 88.41 87.87 88.29 5,866,313 +0.43(+0.49%)
Dec 26, 2013 87.48 87.97 87.34 87.86 8,857,539 +0.62(+0.71%)
Dec 24, 2013 86.83 87.32 86.72 87.24 5,594,384 +0.48(+0.55%)
Dec 23, 2013 86.99 87.33 86.65 86.76 9,767,878 +0.09(+0.10%)
Dec 20, 2013 86.60 87.01 86.44 86.67 15,694,303 -0.25(-0.29%)
Dec 19, 2013 86.47 86.96 86.18 86.92 11,204,968 +0.25(+0.29%)
Dec 18, 2013 85.63 86.70 84.81 86.67 15,262,641 +1.29(+1.51%)
Dec 17, 2013 85.80 85.95 85.10 85.38 9,841,275 -0.49(-0.57%)
Dec 16, 2013 85.59 86.15 85.35 85.87 12,160,683 +0.74(+0.87%)
Dec 13, 2013 85.14 85.26 84.74 85.13 12,165,257 -0.28(-0.33%)
Dec 12, 2013 85.04 85.79 84.88 85.41 10,981,597 +0.36(+0.42%)
Dec 11, 2013 86.24 86.36 84.87 85.05 14,586,281 -1.22(-1.41%)
Dec 10, 2013 86.33 86.79 86.16 86.27 10,561,225 -0.26(-0.30%)
Dec 09, 2013 86.64 86.86 86.14 86.53 13,071,328 +0.12(+0.14%)
Dec 06, 2013 86.89 87.04 86.14 86.41 11,673,027 +0.27(+0.31%)
Dec 05, 2013 86.21 86.58 85.97 86.14 10,063,066 -0.29(-0.34%)
Dec 04, 2013 86.60 86.89 85.74 86.43 10,032,506 -0.28(-0.32%)
Dec 03, 2013 86.30 86.98 86.12 86.71 10,816,558 +0.21(+0.24%)
Dec 02, 2013 86.53 87.09 86.01 86.50 9,619,434 +0.06(+0.07%)
Nov 29, 2013 86.61 87.19 86.20 86.44 4,976,682 -0.18(-0.21%)
Nov 27, 2013 86.97 87.37 86.12 86.62 9,319,346 -0.59(-0.68%)
Nov 26, 2013 87.34 87.76 86.86 87.21 6,774,147 -0.22(-0.25%)
Nov 25, 2013 88.14 88.14 86.99 87.43 9,736,553 -0.80(-0.91%)
Nov 22, 2013 88.06 88.24 87.28 88.23 7,559,526 +0.47(+0.54%)
Nov 21, 2013 87.23 87.90 87.12 87.76 7,121,375 +0.83(+0.95%)
Nov 20, 2013 87.50 87.79 86.67 86.93 13,262,452 -0.21(-0.24%)
Nov 19, 2013 86.82 87.42 86.40 87.14 9,456,194 +0.15(+0.17%)
Nov 18, 2013 88.03 88.11 86.70 86.99 10,451,608 -0.67(-0.76%)
Nov 15, 2013 87.51 87.68 87.01 87.66 7,369,837 +0.48(+0.55%)
Nov 14, 2013 86.62 87.24 86.56 87.18 9,602,261 +0.52(+0.60%)
Nov 13, 2013 85.53 86.67 85.52 86.66 10,869,881 +0.75(+0.87%)
Nov 12, 2013 86.55 86.69 85.66 85.91 8,656,677 -0.80(-0.92%)
Nov 11, 2013 86.70 86.99 86.43 86.71 5,120,725 +0.16(+0.18%)
Nov 08, 2013 85.32 86.63 85.20 86.55 13,242,894 +1.27(+1.49%)
Nov 07, 2013 86.85 86.97 85.00 85.28 20,882,944 -1.33(-1.54%)
Nov 06, 2013 86.88 87.27 86.32 86.61 9,092,541 +0.25(+0.30%)
Nov 05, 2013 86.77 87.01 86.28 86.36 7,932,250 -0.79(-0.91%)
Nov 04, 2013 86.50 87.22 86.31 87.15 7,226,441 +1.07(+1.24%)
Nov 01, 2013 86.36 86.44 85.04 86.08 12,347,560 -0.31(-0.36%)
Oct 31, 2013 86.76 87.18 86.11 86.39 9,024,764 -0.30(-0.35%)
Oct 30, 2013 87.25 87.62 86.01 86.69 11,308,464 -0.59(-0.68%)
Oct 29, 2013 86.89 87.34 86.82 87.28 6,391,048 +0.61(+0.70%)
Oct 28, 2013 86.65 86.86 86.20 86.67 7,641,804 +0.07(+0.08%)
Oct 25, 2013 86.27 86.83 86.02 86.60 8,752,335 +0.52(+0.60%)
Oct 24, 2013 85.76 86.23 85.21 86.08 7,872,910 +0.41(+0.48%)
Oct 23, 2013 86.31 86.39 85.42 85.67 16,697,765 -1.36(-1.56%)
Oct 22, 2013 86.97 87.59 86.64 87.03 14,223,900 +0.48(+0.55%)
Oct 21, 2013 86.90 87.24 86.36 86.55 7,780,004 -0.39(-0.45%)
Oct 18, 2013 86.67 86.94 86.28 86.94 12,950,561 +0.94(+1.09%)
Oct 17, 2013 85.73 86.04 85.49 86.00 12,157,014 +0.18(+0.21%)
Oct 16, 2013 85.12 86.08 85.08 85.82 12,603,422 +1.27(+1.50%)
Oct 15, 2013 84.55 85.10 84.23 84.55 11,391,781 -0.31(-0.37%)
Oct 14, 2013 83.79 84.91 83.60 84.86 8,362,402 +0.57(+0.68%)
Oct 11, 2013 83.02 84.55 82.94 84.29 11,925,501 +0.90(+1.08%)
Oct 10, 2013 82.44 83.40 82.42 83.39 12,801,226 +1.52(+1.86%)
Oct 09, 2013 82.16 82.23 81.31 81.87 13,058,588 -0.29(-0.35%)
Oct 08, 2013 83.08 83.26 82.08 82.16 10,532,856 -0.89(-1.07%)
Oct 07, 2013 82.87 83.58 82.77 83.05 7,928,742 -0.69(-0.82%)
Oct 04, 2013 83.08 83.96 82.72 83.74 9,313,123 +0.84(+1.01%)
Oct 03, 2013 83.55 83.60 82.50 82.90 10,139,121 -0.73(-0.87%)
Oct 02, 2013 83.09 83.73 82.65 83.63 7,713,806 +0.19(+0.23%)
Oct 01, 2013 82.68 83.66 82.64 83.44 10,658,787 +0.53(+0.64%)
Sep 30, 2013 82.54 83.20 82.39 82.91 10,368,968 -0.64(-0.77%)
Sep 27, 2013 83.49 83.66 83.22 83.55 7,171,002 -0.29(-0.35%)
Sep 26, 2013 83.90 84.03 83.44 83.84 7,715,740 +0.15(+0.18%)
Sep 25, 2013 83.95 84.21 83.67 83.69 11,192,939 -0.02(-0.02%)
Sep 24, 2013 83.61 84.33 83.37 83.71 5,540,353 +0.08(+0.10%)
Sep 23, 2013 83.82 84.01 83.39 83.63 8,440,809 -0.41(-0.49%)
Sep 20, 2013 84.78 84.99 83.88 84.04 13,973,955 -1.08(-1.27%)
Sep 19, 2013 85.46 85.74 84.97 85.12 9,138,540 -0.21(-0.25%)
Sep 18, 2013 84.29 85.68 84.04 85.33 11,135,360 +1.02(+1.21%)
Sep 17, 2013 83.95 84.55 83.84 84.31 5,421,903 +0.38(+0.45%)
Sep 16, 2013 84.57 84.59 83.81 83.93 8,067,902 -0.02(-0.02%)
Sep 13, 2013 84.05 84.28 83.80 83.95 5,979,002 -0.03(-0.04%)
Sep 12, 2013 84.31 84.56 83.92 83.98 10,700,966 -0.50(-0.59%)
Sep 11, 2013 83.83 84.48 83.45 84.48 10,697,956 +0.64(+0.76%)
Sep 10, 2013 83.90 83.96 83.12 83.84 9,150,577 +0.03(+0.04%)
Sep 09, 2013 83.18 83.91 83.06 83.81 8,353,191 +0.93(+1.12%)
Sep 06, 2013 83.22 83.53 82.31 82.88 8,025,854 -0.01(-0.01%)
Sep 05, 2013 82.77 83.27 82.73 82.89 6,115,148 +0.28(+0.33%)
Sep 04, 2013 82.07 82.86 81.89 82.61 7,488,201 +0.44(+0.54%)
Sep 03, 2013 82.39 82.68 81.77 82.17 8,634,413 +0.60(+0.74%)
Aug 30, 2013 81.91 82.01 81.37 81.57 8,541,808 -0.03(-0.04%)
Aug 29, 2013 82.31 82.36 81.46 81.60 11,408,780 -0.86(-1.04%)
Aug 28, 2013 81.37 82.78 81.34 82.46 11,897,701 +1.35(+1.66%)
Aug 27, 2013 81.02 81.70 80.95 81.11 10,200,457 -0.51(-0.62%)
Aug 26, 2013 81.99 82.31 81.46 81.62 7,268,140 -0.14(-0.17%)
Aug 23, 2013 81.44 81.89 80.95 81.76 7,392,465 +0.58(+0.71%)
Aug 22, 2013 80.35 81.50 80.18 81.18 8,337,090 +1.19(+1.49%)
Aug 21, 2013 80.21 80.69 79.83 79.99 9,486,824 -0.44(-0.55%)
Aug 20, 2013 79.98 83.00 79.85 80.43 9,037,139 +0.49(+0.61%)
Aug 19, 2013 81.03 81.12 79.89 79.94 10,846,700 -1.29(-1.59%)
Aug 16, 2013 81.40 81.53 80.93 81.23 8,950,394 -0.33(-0.40%)
Aug 15, 2013 81.50 81.92 81.20 81.56 10,806,016 -0.45(-0.55%)
Aug 14, 2013 82.20 82.55 81.95 82.01 6,212,541 -0.38(-0.46%)
Aug 13, 2013 82.32 82.58 81.86 82.39 6,916,251 +0.15(+0.18%)
Aug 12, 2013 82.03 82.56 82.00 82.24 6,304,474 -0.35(-0.42%)
Aug 09, 2013 82.82 83.01 82.19 82.59 9,815,044 -0.25(-0.30%)
Aug 08, 2013 82.79 83.02 82.12 82.84 6,739,306 +0.45(+0.55%)
Aug 07, 2013 82.45 82.70 82.05 82.39 7,028,035 -0.29(-0.35%)
Aug 06, 2013 82.99 83.40 82.45 82.68 6,494,093 -0.51(-0.61%)
Aug 05, 2013 83.09 83.25 82.77 83.19 5,191,022 -0.20(-0.24%)
Aug 02, 2013 83.45 83.50 82.85 83.39 8,185,471 -0.37(-0.44%)
Aug 01, 2013 83.09 83.85 83.06 83.76 10,646,210 +1.34(+1.63%)
Jul 31, 2013 82.30 83.02 82.24 82.42 11,247,470 +0.27(+0.33%)
Jul 30, 2013 82.33 82.50 81.68 82.15 7,935,180 -0.16(-0.19%)
Jul 29, 2013 82.74 82.81 81.98 82.31 8,293,599 -0.69(-0.83%)
Jul 26, 2013 82.83 83.06 82.28 83.00 6,830,045 -0.21(-0.25%)
Jul 25, 2013 82.59 83.33 82.35 83.21 9,621,043 +0.55(+0.67%)
Jul 24, 2013 83.68 83.74 82.24 82.66 9,338,370 -0.93(-1.11%)
Jul 23, 2013 83.66 83.96 83.49 83.59 6,009,661 +0.14(+0.17%)
Jul 22, 2013 83.67 83.72 83.37 83.45 6,802,260 -0.27(-0.32%)
Jul 19, 2013 82.87 83.72 82.67 83.72 10,685,327 +1.15(+1.39%)
Jul 18, 2013 81.98 82.80 81.94 82.57 9,419,534 +0.88(+1.08%)
Jul 17, 2013 81.58 81.94 81.45 81.69 6,182,423 +0.34(+0.42%)
Jul 16, 2013 81.89 82.05 80.82 81.34 6,723,741 -0.50(-0.61%)
Jul 15, 2013 81.96 82.12 81.69 81.84 10,395,036 -0.07(-0.09%)
Jul 12, 2013 81.35 81.96 81.33 81.91 8,778,214 +0.46(+0.56%)
Jul 11, 2013 81.82 81.88 81.01 81.45 14,486,145 +0.65(+0.80%)
Jul 10, 2013 81.60 81.60 80.63 80.80 10,812,125 -0.50(-0.62%)
Jul 09, 2013 80.93 81.41 80.77 81.30 9,257,260 +0.82(+1.02%)
Jul 08, 2013 80.35 80.96 80.30 80.48 11,579,109 +0.52(+0.65%)
Jul 05, 2013 79.44 79.99 78.85 79.96 10,308,464 +0.98(+1.24%)
Jul 03, 2013 78.82 79.11 78.34 78.98 5,256,897 -0.05(-0.06%)
Jul 02, 2013 78.88 79.70 78.64 79.03 8,691,801 +0.17(+0.22%)
Jul 01, 2013 78.79 79.52 78.63 78.86 11,960,623 +0.56(+0.72%)
Jun 28, 2013 78.33 78.92 78.05 78.30 10,818,640 -0.33(-0.42%)
Jun 27, 2013 78.88 79.34 78.59 78.63 8,163,246 +0.15(+0.19%)
Jun 26, 2013 78.38 78.72 77.81 78.48 11,202,729 +0.48(+0.62%)
Jun 25, 2013 77.86 78.25 77.34 78.00 12,540,219 +0.99(+1.29%)
Jun 24, 2013 77.32 77.87 76.02 77.01 18,904,720 -1.16(-1.48%)
Jun 21, 2013 78.69 78.77 77.25 78.17 20,554,242 -0.24(-0.31%)
Jun 20, 2013 79.71 79.75 78.17 78.41 25,490,444 -2.36(-2.92%)
Jun 19, 2013 81.45 81.90 80.69 80.77 15,053,565 -0.75(-0.92%)
Jun 18, 2013 80.95 81.77 80.92 81.52 7,741,616 +0.46(+0.57%)
Jun 17, 2013 80.45 81.27 80.41 81.06 11,097,532 +1.15(+1.44%)
Jun 14, 2013 80.74 80.82 79.72 79.91 10,399,235 -0.78(-0.97%)
Jun 13, 2013 79.34 80.91 79.24 80.69 12,392,958 +1.33(+1.68%)
Jun 12, 2013 80.65 80.79 79.18 79.36 9,344,691 -0.49(-0.61%)
Jun 11, 2013 80.09 80.62 79.75 79.85 10,595,875 -1.23(-1.52%)
Jun 10, 2013 81.66 81.68 80.81 81.08 7,944,000 -0.23(-0.28%)
Jun 07, 2013 80.83 81.38 80.36 81.31 10,581,977 +1.01(+1.26%)
Jun 06, 2013 79.75 80.34 79.10 80.30 18,323,164 +0.60(+0.75%)
Jun 05, 2013 80.40 80.69 79.66 79.70 17,795,776 -0.94(-1.17%)
Jun 04, 2013 80.88 81.39 80.04 80.64 15,981,001 -0.64(-0.79%)
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.