Energy Select Sector SPDR (NY: XLE )

48.35 USD -0.05 (-0.10%)
Official Closing Price Updated: 4:54 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 65.10 65.22 64.51 64.92 19,642,651 +0.29(+0.45%)
Jun 29, 2017 64.68 65.34 64.49 64.63 19,022,428 +0.14(+0.22%)
Jun 28, 2017 64.22 64.88 64.18 64.49 16,859,006 +0.35(+0.55%)
Jun 27, 2017 64.47 64.76 64.13 64.14 14,227,061 -0.10(-0.16%)
Jun 26, 2017 64.58 64.70 63.98 64.24 13,602,363 -0.14(-0.22%)
Jun 23, 2017 63.96 64.45 63.78 64.38 14,555,496 +0.43(+0.67%)
Jun 22, 2017 64.02 64.50 63.69 63.95 15,431,241 -0.04(-0.06%)
Jun 21, 2017 64.84 65.22 63.64 63.99 27,300,498 -1.05(-1.61%)
Jun 20, 2017 65.12 65.22 64.31 65.04 16,063,395 -0.84(-1.28%)
Jun 19, 2017 66.15 66.29 65.71 65.88 15,676,381 -0.42(-0.63%)
Jun 16, 2017 65.61 66.33 65.19 66.30 24,621,013 +0.63(+0.96%)
Jun 15, 2017 65.87 66.20 65.38 65.67 19,257,894 -0.50(-0.76%)
Jun 14, 2017 67.21 67.21 65.66 66.17 30,276,822 -1.22(-1.81%)
Jun 13, 2017 67.09 67.48 66.77 67.39 15,806,755 +0.50(+0.75%)
Jun 12, 2017 67.01 67.55 66.75 66.89 22,924,386 +0.47(+0.71%)
Jun 09, 2017 65.01 66.64 65.00 66.42 23,184,200 +1.56(+2.41%)
Jun 08, 2017 64.74 65.34 64.72 64.86 19,569,341 -0.19(-0.29%)
Jun 07, 2017 65.71 66.03 64.60 65.05 22,936,064 -0.93(-1.41%)
Jun 06, 2017 65.17 66.09 65.02 65.98 14,835,109 +0.77(+1.18%)
Jun 05, 2017 64.89 65.45 64.87 65.21 12,552,466 +0.12(+0.18%)
Jun 02, 2017 65.55 65.57 64.81 65.09 16,542,548 -0.76(-1.15%)
Jun 01, 2017 65.47 66.09 65.26 65.85 17,983,173 +0.41(+0.63%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
May 01, 2017 67.82 68.00 67.50 67.65 9,419,426 -0.19(-0.28%)
Apr 28, 2017 68.37 68.49 67.74 67.84 14,425,964 +0.05(+0.07%)
Apr 27, 2017 68.01 68.08 67.11 67.79 20,546,796 -0.75(-1.09%)
Apr 26, 2017 68.45 69.47 68.42 68.54 18,731,078 -0.23(-0.33%)
Apr 25, 2017 68.36 68.93 68.15 68.77 15,590,964 +0.58(+0.85%)
Apr 24, 2017 68.29 68.47 67.98 68.19 13,349,578 +0.40(+0.59%)
Apr 21, 2017 67.84 68.13 67.45 67.79 14,116,058 -0.34(-0.50%)
Apr 20, 2017 68.00 68.63 67.93 68.13 16,235,121 +0.33(+0.49%)
Apr 19, 2017 68.98 69.11 67.62 67.80 18,125,099 -1.01(-1.47%)
Apr 18, 2017 69.15 69.61 68.67 68.81 14,749,390 -0.65(-0.94%)
Apr 17, 2017 69.29 69.53 69.12 69.46 8,011,591 +0.15(+0.22%)
Apr 13, 2017 70.54 70.59 69.15 69.31 17,655,959 -1.29(-1.83%)
Apr 12, 2017 70.97 71.42 70.38 70.60 11,453,569 -0.30(-0.42%)
Apr 11, 2017 71.00 71.03 70.14 70.90 13,891,043 +0.01(+0.01%)
Apr 10, 2017 70.75 71.21 70.60 70.89 10,817,941 +0.53(+0.75%)
Apr 07, 2017 70.67 70.86 70.25 70.36 12,580,298 -0.27(-0.38%)
Apr 06, 2017 70.35 70.83 70.16 70.63 13,124,705 +0.56(+0.80%)
Apr 05, 2017 70.88 71.49 69.96 70.07 22,732,462 -0.22(-0.31%)
Apr 04, 2017 69.93 70.35 69.26 70.29 12,973,324 +0.51(+0.73%)
Apr 03, 2017 70.01 70.06 69.08 69.78 13,130,780 -0.12(-0.17%)
Mar 31, 2017 69.91 70.34 69.58 69.90 19,861,199 -0.24(-0.34%)
Mar 30, 2017 70.60 70.77 69.96 70.14 15,911,856 -0.02(-0.03%)
Mar 29, 2017 69.20 70.28 69.01 70.16 18,575,200 +0.95(+1.37%)
Mar 28, 2017 68.34 69.38 68.18 69.21 27,922,228 +0.97(+1.42%)
Mar 27, 2017 67.91 68.43 67.86 68.24 11,491,252 -0.32(-0.47%)
Mar 24, 2017 68.93 69.08 68.43 68.56 10,442,476 -0.27(-0.39%)
Mar 23, 2017 68.91 69.42 68.76 68.83 11,800,440 -0.28(-0.41%)
Mar 22, 2017 69.00 69.43 68.72 69.11 12,417,012 -0.10(-0.14%)
Mar 21, 2017 70.03 70.07 68.95 69.21 16,717,185 -0.54(-0.77%)
Mar 20, 2017 69.57 69.85 69.15 69.75 12,216,865 -0.05(-0.08%)
Mar 17, 2017 70.14 70.29 69.80 69.80 14,243,909 -0.47(-0.67%)
Mar 16, 2017 70.92 70.92 70.07 70.27 16,277,545 -0.50(-0.71%)
Mar 15, 2017 69.82 70.93 69.48 70.77 23,205,014 +1.54(+2.22%)
Mar 14, 2017 69.48 69.49 68.62 69.23 26,380,736 -0.79(-1.13%)
Mar 13, 2017 69.94 70.36 69.78 70.02 13,078,738 +0.01(+0.01%)
Mar 10, 2017 70.56 70.65 69.60 70.01 17,479,266 -0.10(-0.14%)
Mar 09, 2017 69.30 70.15 68.89 70.11 27,755,358 +0.46(+0.66%)
Mar 08, 2017 71.22 71.64 69.62 69.65 25,556,316 -1.86(-2.60%)
Mar 07, 2017 72.41 72.43 71.42 71.51 11,460,055 -0.64(-0.89%)
Mar 06, 2017 71.87 72.25 71.59 72.15 8,372,190 +0.16(+0.22%)
Mar 03, 2017 72.24 72.51 71.82 71.99 11,166,488 -0.13(-0.18%)
Mar 02, 2017 72.45 72.81 72.09 72.12 10,765,031 -0.69(-0.95%)
Mar 01, 2017 72.04 73.14 71.99 72.81 18,988,662 +1.43(+2.00%)
Feb 28, 2017 71.39 71.71 71.18 71.38 14,012,145 -0.22(-0.31%)
Feb 27, 2017 71.06 71.91 70.94 71.60 23,677,799 +0.61(+0.86%)
Feb 24, 2017 71.14 71.41 70.63 70.99 13,997,642 -0.67(-0.93%)
Feb 23, 2017 72.16 72.28 71.21 71.66 17,388,648 +0.30(+0.42%)
Feb 22, 2017 72.12 72.20 71.31 71.36 11,537,655 -1.10(-1.52%)
Feb 21, 2017 72.65 72.85 72.35 72.46 11,793,716 +0.49(+0.68%)
Feb 17, 2017 71.97 71.97 71.97 0 -0.40(-0.55%)
Feb 16, 2017 73.44 73.54 72.26 72.37 11,373,000 -1.00(-1.36%)
Feb 15, 2017 73.44 73.76 73.13 73.37 8,926,329 -0.29(-0.39%)
Feb 14, 2017 73.63 73.69 72.74 73.66 10,771,587 +0.24(+0.33%)
Feb 13, 2017 73.13 73.45 72.99 73.42 7,983,238 +0.14(+0.19%)
Feb 10, 2017 73.31 73.69 73.06 73.28 10,405,367 +0.55(+0.76%)
Feb 09, 2017 72.35 72.95 72.35 72.73 9,261,502 +0.81(+1.13%)
Feb 08, 2017 72.08 70.65 71.92 16,146,592 +0.17(+0.24%)
Feb 07, 2017 72.46 72.80 71.37 71.75 14,153,622 -1.03(-1.42%)
Feb 06, 2017 73.40 73.65 72.57 72.78 10,519,672 -0.62(-0.84%)
Feb 03, 2017 73.06 73.78 72.63 73.40 11,828,580 +0.63(+0.87%)
Feb 02, 2017 72.48 72.90 71.90 72.77 12,879,290 +0.41(+0.57%)
Feb 01, 2017 73.29 73.39 71.91 72.36 18,416,514 -0.54(-0.74%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
Jan 03, 2017 76.11 76.81 75.36 76.17 24,621,433 +0.85(+1.13%)
Dec 30, 2016 75.32 75.32 75.32 0 -0.22(-0.29%)
Dec 29, 2016 75.58 75.80 75.27 75.54 6,696,742 -0.15(-0.20%)
Dec 28, 2016 76.69 76.72 75.63 75.69 8,093,480 -0.83(-1.08%)
Dec 27, 2016 76.47 76.78 76.40 76.52 10,007,374 +0.17(+0.22%)
Dec 23, 2016 76.35 76.35 76.35 0 -0.07(-0.09%)
Dec 22, 2016 76.16 76.62 76.01 76.42 10,970,335 +0.31(+0.41%)
Dec 21, 2016 76.15 76.46 75.73 76.11 8,102,254 +0.12(+0.16%)
Dec 20, 2016 76.55 76.65 75.78 75.99 8,978,463 -0.17(-0.22%)
Dec 19, 2016 76.43 76.57 76.01 76.16 7,112,358 -0.35(-0.46%)
Dec 16, 2016 76.58 76.58 76.12 76.51 17,864,897 +0.07(+0.09%)
Dec 15, 2016 75.95 76.72 75.52 76.44 19,035,414 +0.17(+0.22%)
Dec 14, 2016 77.46 77.77 76.06 76.27 19,826,207 -1.56(-2.00%)
Dec 13, 2016 77.54 78.39 76.83 77.83 16,008,133 +0.87(+1.13%)
Dec 12, 2016 78.30 78.45 76.64 76.96 16,129,237 +0.36(+0.47%)
Dec 09, 2016 76.76 76.76 76.16 76.60 8,974,831 +0.24(+0.31%)
Dec 08, 2016 76.15 76.46 75.56 76.36 14,595,021 +0.41(+0.54%)
Dec 07, 2016 75.18 76.06 75.18 75.95 15,994,538 +0.60(+0.80%)
Dec 06, 2016 75.03 75.65 74.57 75.35 16,957,311 -0.14(-0.19%)
Dec 05, 2016 75.51 76.10 75.19 75.49 22,523,000 +0.66(+0.88%)
Dec 02, 2016 74.57 75.18 74.36 74.83 18,338,849 +0.22(+0.29%)
Dec 01, 2016 75.81 76.06 74.55 74.61 27,380,954 +0.18(+0.24%)
Nov 30, 2016 73.29 75.12 73.29 74.43 44,851,507 +3.60(+5.08%)
Nov 29, 2016 70.62 71.26 70.07 70.83 18,359,944 -0.88(-1.23%)
Nov 28, 2016 73.07 73.09 71.58 71.71 18,777,484 -1.01(-1.39%)
Nov 25, 2016 72.77 72.93 72.36 72.72 8,791,783 -0.36(-0.49%)
Nov 23, 2016 73.08 73.08 73.08 0 +0.30(+0.41%)
Nov 22, 2016 72.84 73.20 71.90 72.78 16,007,729 -0.04(-0.05%)
Nov 21, 2016 72.13 72.90 72.13 72.82 16,870,216 +1.69(+2.38%)
Nov 18, 2016 71.09 71.53 70.73 71.13 11,962,308 +0.29(+0.41%)
Nov 17, 2016 71.92 72.39 70.66 70.84 10,333,540 -0.48(-0.67%)
Nov 16, 2016 71.66 72.14 71.10 71.32 16,609,043 -0.50(-0.70%)
Nov 15, 2016 70.46 71.86 70.40 71.82 19,218,620 +1.97(+2.82%)
Nov 14, 2016 69.21 69.92 68.83 69.85 12,564,376 +0.39(+0.56%)
Nov 11, 2016 70.33 70.47 68.89 69.46 17,659,713 -1.29(-1.82%)
Nov 10, 2016 70.40 71.28 70.16 70.75 20,634,319 +0.30(+0.43%)
Nov 09, 2016 69.56 70.97 68.75 70.45 25,984,948 +1.13(+1.63%)
Nov 08, 2016 68.89 69.71 68.79 69.32 11,205,025 +0.09(+0.13%)
Nov 07, 2016 68.54 69.27 68.54 69.23 14,787,211 +1.46(+2.15%)
Nov 04, 2016 67.80 68.46 67.36 67.77 17,554,079 -0.37(-0.54%)
Nov 03, 2016 67.87 68.26 67.50 68.14 12,747,743 +0.27(+0.40%)
Nov 02, 2016 67.98 68.22 67.00 67.87 22,982,883 -0.76(-1.11%)
Nov 01, 2016 69.13 69.37 67.88 68.63 18,824,768 +0.01(+0.01%)
Oct 31, 2016 69.12 69.49 68.50 68.62 12,972,935 -0.75(-1.08%)
Oct 28, 2016 69.44 70.43 68.93 69.37 18,558,383 -0.19(-0.27%)
Oct 27, 2016 70.12 70.22 69.54 69.56 14,204,005 -0.26(-0.37%)
Oct 26, 2016 69.04 70.11 68.92 69.82 17,867,803 +0.16(+0.23%)
Oct 25, 2016 69.96 70.71 69.54 69.66 13,226,527 -0.32(-0.46%)
Oct 24, 2016 70.19 70.43 69.21 69.98 10,668,345 -0.21(-0.30%)
Oct 21, 2016 70.19 70.31 69.78 70.19 14,238,481 -0.46(-0.65%)
Oct 20, 2016 70.31 70.94 69.92 70.65 12,489,851 -0.08(-0.11%)
Oct 19, 2016 70.28 71.27 70.21 70.73 14,309,002 +0.99(+1.42%)
Oct 18, 2016 70.15 70.30 69.43 69.74 6,944,266 +0.28(+0.40%)
Oct 17, 2016 69.82 70.04 69.08 69.46 7,424,930 -0.34(-0.49%)
Oct 14, 2016 70.57 70.80 69.75 69.80 11,372,449 -0.41(-0.58%)
Oct 13, 2016 70.16 70.57 69.29 70.21 13,542,829 -0.39(-0.55%)
Oct 12, 2016 70.60 70.85 70.00 70.60 10,436,613 -0.30(-0.42%)
Oct 11, 2016 71.47 71.59 70.51 70.90 13,712,236 -0.82(-1.14%)
Oct 10, 2016 70.61 71.98 71.24 71.72 11,534,174 +1.11(+1.57%)
Oct 07, 2016 71.03 71.33 70.40 70.61 11,744,430 -0.41(-0.58%)
Oct 06, 2016 71.12 71.35 70.41 71.02 11,175,435 +0.11(+0.16%)
Oct 05, 2016 70.55 71.24 70.48 70.91 13,350,852 +1.07(+1.53%)
Oct 04, 2016 70.62 70.79 69.56 69.84 11,851,443 -0.72(-1.02%)
Oct 03, 2016 70.73 70.84 69.97 70.56 13,093,442 -0.05(-0.07%)
Sep 30, 2016 70.15 70.98 69.70 70.61 14,331,616 +0.95(+1.36%)
Sep 29, 2016 69.73 70.45 69.03 69.66 26,936,836 -0.12(-0.17%)
Sep 28, 2016 67.28 69.88 66.71 69.78 41,066,555 +2.89(+4.32%)
Sep 27, 2016 66.67 67.07 66.14 66.89 19,355,431 -0.45(-0.67%)
Sep 26, 2016 67.87 68.23 67.21 67.34 13,240,144 -0.30(-0.44%)
Sep 23, 2016 68.22 68.84 67.25 67.64 23,075,178 -0.91(-1.33%)
Sep 22, 2016 69.21 69.46 68.49 68.55 13,315,915 +0.08(+0.12%)
Sep 21, 2016 67.50 68.50 67.42 68.47 20,260,887 +1.55(+2.32%)
Sep 20, 2016 67.33 67.79 66.87 66.92 14,130,205 -0.49(-0.73%)
Sep 19, 2016 68.00 68.18 67.40 67.41 11,795,213 -0.04(-0.06%)
Sep 16, 2016 67.01 67.70 67.01 67.45 17,394,405 -0.96(-1.40%)
Sep 15, 2016 67.84 68.90 67.73 68.41 17,233,949 +0.84(+1.24%)
Sep 14, 2016 68.30 69.12 67.40 67.57 26,469,981 -0.81(-1.18%)
Sep 13, 2016 69.62 69.65 68.18 68.38 24,579,564 -2.01(-2.86%)
Sep 12, 2016 69.21 70.75 69.08 70.39 21,972,494 +0.69(+0.99%)
Sep 09, 2016 71.17 71.39 69.70 69.70 21,771,832 -2.14(-2.98%)
Sep 08, 2016 70.97 71.94 70.63 71.84 18,004,848 +1.32(+1.87%)
Sep 07, 2016 70.44 70.67 70.13 70.52 15,092,123 +0.40(+0.57%)
Sep 06, 2016 69.26 70.18 69.20 70.12 12,844,055 +1.04(+1.51%)
Sep 02, 2016 68.98 69.08 69.08 69.08 10,794,400 +0.77(+1.13%)
Sep 01, 2016 68.22 68.47 67.77 68.31 16,668,518 -0.20(-0.29%)
Aug 31, 2016 69.22 69.32 68.13 68.51 13,232,792 -1.10(-1.58%)
Aug 30, 2016 70.01 70.28 69.35 69.61 7,131,667 -0.24(-0.34%)
Aug 29, 2016 69.18 69.91 69.10 69.85 7,393,983 +0.47(+0.68%)
Aug 26, 2016 69.74 70.28 69.05 69.38 14,575,065 -0.24(-0.34%)
Aug 25, 2016 69.70 69.91 69.39 69.62 11,895,747 -0.19(-0.27%)
Aug 24, 2016 69.70 70.16 69.62 69.81 16,452,642 -0.28(-0.40%)
Aug 23, 2016 69.60 70.27 69.60 70.09 12,455,241 +0.49(+0.70%)
Aug 22, 2016 69.80 69.93 69.28 69.60 14,136,558 -0.81(-1.15%)
Aug 19, 2016 70.77 70.77 70.15 70.41 11,045,741 -0.59(-0.83%)
Aug 18, 2016 69.81 71.00 69.74 71.00 24,148,224 +1.43(+2.06%)
Aug 17, 2016 69.02 69.61 68.95 69.57 14,719,271 +0.21(+0.30%)
Aug 16, 2016 69.13 69.58 68.71 69.36 10,241,431 +0.11(+0.16%)
Aug 15, 2016 69.09 69.39 68.89 69.25 10,702,281 +0.55(+0.80%)
Aug 12, 2016 68.50 68.91 68.32 68.70 10,189,672 +0.38(+0.56%)
Aug 11, 2016 67.62 68.61 67.47 68.32 17,429,506 +0.99(+1.47%)
Aug 10, 2016 68.21 68.36 67.19 67.33 18,036,793 -0.74(-1.09%)
Aug 09, 2016 68.62 68.73 67.80 68.07 11,128,358 -0.36(-0.53%)
Aug 08, 2016 68.00 68.89 67.98 68.43 21,663,394 +0.90(+1.33%)
Aug 05, 2016 66.96 67.62 66.84 67.53 11,426,779 +0.61(+0.91%)
Aug 04, 2016 66.77 67.38 66.54 66.92 16,790,222 -0.10(-0.15%)
Aug 03, 2016 65.76 67.05 65.50 67.02 23,904,960 +1.27(+1.93%)
Aug 02, 2016 65.62 66.07 64.57 65.75 25,597,176 +0.59(+0.91%)
Aug 01, 2016 66.79 66.84 64.93 65.16 30,648,222 -2.22(-3.29%)
Jul 29, 2016 65.75 67.46 65.69 67.38 16,501,788 +0.68(+1.02%)
Jul 28, 2016 66.61 67.02 66.23 66.70 10,863,307 +0.01(+0.01%)
Jul 27, 2016 67.44 67.93 66.40 66.69 16,177,722 -0.66(-0.98%)
Jul 26, 2016 66.57 67.41 66.53 67.35 12,393,738 +0.39(+0.58%)
Jul 25, 2016 67.87 68.02 66.71 66.96 12,771,664 -1.36(-1.99%)
Jul 22, 2016 68.26 68.32 67.88 68.32 7,990,615 +0.21(+0.31%)
Jul 21, 2016 68.60 69.23 67.94 68.11 9,256,914 -0.68(-0.99%)
Jul 20, 2016 68.61 69.13 68.04 68.79 11,554,753 -0.10(-0.14%)
Jul 19, 2016 69.11 69.22 68.63 68.89 6,991,909 -0.39(-0.56%)
Jul 18, 2016 69.03 69.31 68.59 69.28 9,400,531 +0.05(+0.07%)
Jul 15, 2016 69.52 69.68 68.97 69.23 9,129,529 -0.04(-0.06%)
Jul 14, 2016 69.46 69.63 69.07 69.27 10,897,300 +0.35(+0.51%)
Jul 13, 2016 69.32 69.70 68.28 68.92 12,545,947 -0.60(-0.86%)
Jul 12, 2016 68.86 69.82 68.72 69.52 15,523,794 +1.68(+2.48%)
Jul 11, 2016 68.07 68.39 67.78 67.84 9,749,584 +0.13(+0.19%)
Jul 08, 2016 67.42 67.95 66.82 67.71 11,567,902 +0.89(+1.33%)
Jul 07, 2016 67.51 68.34 66.35 66.82 14,097,739 -0.69(-1.02%)
Jul 06, 2016 66.83 67.56 66.37 67.51 15,896,011 +0.29(+0.43%)
Jul 05, 2016 67.68 67.92 66.55 67.22 15,069,921 -1.38(-2.01%)
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.