Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.35 +0.61 (+0.70%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.26 29.26 28.73 28.73 14,613,454 -0.30(-1.04%)
Jul 28, 2005 29.08 29.15 28.71 29.03 14,045,708 +0.08(+0.29%)
Jul 27, 2005 28.85 28.97 28.53 28.95 20,373,086 +0.14(+0.50%)
Jul 26, 2005 28.84 29.00 28.64 28.80 13,092,452 -0.07(-0.23%)
Jul 25, 2005 28.48 29.10 28.48 28.87 28,232,732 +0.27(+0.93%)
Jul 22, 2005 27.90 28.65 27.89 28.61 39,964,216 +0.99(+3.58%)
Jul 21, 2005 27.78 27.98 27.45 27.62 19,649,446 -0.27(-0.97%)
Jul 20, 2005 27.84 27.98 27.49 27.89 18,279,202 +0.03(+0.11%)
Jul 19, 2005 27.40 27.86 27.25 27.86 20,385,180 +0.59(+2.15%)
Jul 18, 2005 27.17 27.43 27.08 27.27 21,012,400 -0.11(-0.42%)
Jul 15, 2005 27.77 27.77 27.28 27.39 35,394,580 -0.14(-0.53%)
Jul 14, 2005 28.19 28.39 27.37 27.53 53,445,824 -0.68(-2.40%)
Jul 13, 2005 28.38 28.49 28.10 28.21 19,491,066 -0.16(-0.57%)
Jul 12, 2005 28.26 28.51 28.04 28.37 23,028,256 +0.25(+0.90%)
Jul 11, 2005 27.65 28.14 27.57 28.12 16,501,081 +0.21(+0.74%)
Jul 08, 2005 28.21 28.34 27.69 27.91 25,128,104 -0.19(-0.67%)
Jul 07, 2005 27.37 28.10 27.37 28.10 26,011,116 +0.36(+1.28%)
Jul 06, 2005 28.55 28.55 27.67 27.74 24,321,132 -0.51(-1.80%)
Jul 05, 2005 27.62 28.27 27.55 28.25 27,739,868 +0.82(+2.99%)
Jul 01, 2005 27.02 27.44 26.87 27.43 14,224,962 +0.60(+2.23%)
Jun 30, 2005 27.04 27.34 26.81 26.83 24,383,590 -0.18(-0.65%)
Jun 29, 2005 26.97 27.19 26.77 27.01 20,730,930 -0.02(-0.09%)
Jun 28, 2005 27.43 27.54 27.02 27.03 21,125,552 -0.51(-1.86%)
Jun 27, 2005 27.34 27.62 27.25 27.54 18,383,738 +0.42(+1.54%)
Jun 24, 2005 27.40 27.52 27.09 27.13 14,891,446 -0.17(-0.62%)
Jun 23, 2005 27.29 27.79 27.26 27.30 24,751,704 +0.02(+0.09%)
Jun 22, 2005 27.16 27.45 26.91 27.27 39,328,216 +0.16(+0.58%)
Jun 21, 2005 27.31 27.66 27.10 27.11 27,578,010 -0.59(-2.11%)
Jun 20, 2005 27.77 27.86 27.48 27.70 18,137,224 +0.03(+0.11%)
Jun 17, 2005 27.65 27.71 27.32 27.67 31,854,412 +0.36(+1.30%)
Jun 16, 2005 27.01 27.31 26.92 27.31 16,267,654 +0.38(+1.41%)
Jun 15, 2005 26.56 29.12 26.56 26.93 18,632,406 +0.32(+1.20%)
Jun 14, 2005 26.35 26.66 26.35 26.61 17,499,732 +0.16(+0.62%)
Jun 13, 2005 26.20 26.53 26.13 26.45 18,113,202 +0.10(+0.39%)
Jun 10, 2005 26.33 26.43 26.05 26.35 19,394,150 -0.03(-0.11%)
Jun 09, 2005 25.71 26.40 25.65 26.38 27,287,758 +0.74(+2.90%)
Jun 08, 2005 25.54 26.04 25.44 25.64 27,546,698 +0.07(+0.28%)
Jun 07, 2005 25.83 26.00 25.55 25.56 15,436,661 -0.25(-0.96%)
Jun 06, 2005 25.90 25.90 25.59 25.81 14,522,834 +0.08(+0.31%)
Jun 03, 2005 25.64 25.86 25.56 25.73 15,094,224 +0.14(+0.57%)
Jun 02, 2005 25.58 25.75 25.35 25.59 28,080,814 -0.05(-0.19%)
Jun 01, 2005 25.30 25.82 25.24 25.64 23,055,424 +0.48(+1.90%)
May 31, 2005 25.41 25.41 24.97 25.16 14,841,248 -0.19(-0.76%)
May 27, 2005 25.04 25.36 24.99 25.35 16,635,107 +0.42(+1.67%)
May 26, 2005 24.85 25.00 24.70 24.94 14,843,899 +0.13(+0.51%)
May 25, 2005 24.49 24.93 24.33 24.81 25,853,400 +0.37(+1.53%)
May 24, 2005 24.39 24.52 24.31 24.43 20,352,212 +0.10(+0.42%)
May 23, 2005 24.08 24.42 24.01 24.33 18,697,514 +0.40(+1.66%)
May 20, 2005 23.99 24.27 23.93 23.93 21,232,906 -0.18(-0.75%)
May 19, 2005 23.81 24.14 23.60 24.11 26,149,450 +0.43(+1.81%)
May 18, 2005 23.96 24.13 23.54 23.69 46,266,248 -0.05(-0.20%)
May 17, 2005 23.34 23.78 23.27 23.73 30,724,552 +0.42(+1.79%)
May 16, 2005 23.29 23.36 22.90 23.32 39,958,088 -0.10(-0.44%)
May 13, 2005 23.96 23.96 23.30 23.42 36,615,060 -0.36(-1.52%)
May 12, 2005 24.66 24.78 23.76 23.78 38,751,356 -1.09(-4.37%)
May 11, 2005 24.54 24.89 24.45 24.87 18,072,944 +0.15(+0.61%)
May 10, 2005 25.16 25.16 24.65 24.72 27,065,762 -0.42(-1.68%)
May 09, 2005 24.93 25.16 24.84 25.14 15,350,845 +0.33(+1.34%)
May 06, 2005 24.99 25.21 24.78 24.81 14,895,256 -0.07(-0.29%)
May 05, 2005 24.84 25.02 24.60 24.88 22,139,610 +0.27(+1.08%)
May 04, 2005 24.33 24.64 23.76 24.62 31,450,678 +0.28(+1.17%)
May 03, 2005 24.87 24.87 24.24 24.33 20,319,244 -0.59(-2.35%)
May 02, 2005 24.44 24.95 24.25 24.92 37,861,552 +0.44(+1.80%)
Apr 29, 2005 24.39 24.61 24.15 24.48 24,737,458 +0.31(+1.30%)
Apr 28, 2005 24.48 24.57 24.13 24.16 39,670,488 -0.49(-2.01%)
Apr 27, 2005 25.30 25.35 24.64 24.66 49,616,232 -0.65(-2.58%)
Apr 26, 2005 25.65 25.83 25.31 25.31 23,301,278 -0.42(-1.64%)
Apr 25, 2005 25.59 25.89 25.54 25.73 21,469,978 +0.36(+1.40%)
Apr 22, 2005 25.41 25.65 24.79 25.38 18,976,004 +0.05(+0.21%)
Apr 21, 2005 24.54 25.32 24.48 25.32 24,684,610 +0.84(+3.45%)
Apr 20, 2005 25.15 25.24 24.48 24.48 35,394,252 -0.51(-2.05%)
Apr 19, 2005 24.72 25.14 24.60 24.99 33,359,510 +0.57(+2.35%)
Apr 18, 2005 23.96 24.46 23.79 24.42 51,918,196 +0.43(+1.81%)
Apr 15, 2005 24.78 24.90 23.95 23.98 66,735,420 -0.95(-3.80%)
Apr 14, 2005 25.08 25.36 24.85 24.93 32,366,162 -0.01(-0.05%)
Apr 13, 2005 25.36 25.71 24.93 24.94 29,968,276 -0.63(-2.45%)
Apr 12, 2005 25.89 25.98 25.45 25.57 24,322,126 -0.41(-1.58%)
Apr 11, 2005 25.74 26.03 25.53 25.98 19,263,272 +0.19(+0.75%)
Apr 08, 2005 26.08 26.31 25.78 25.79 19,403,594 -0.48(-1.82%)
Apr 07, 2005 26.56 26.68 25.97 26.26 32,176,470 -0.10(-0.39%)
Apr 06, 2005 25.95 26.49 25.77 26.37 17,311,698 +0.41(+1.58%)
Apr 05, 2005 26.05 26.41 25.77 25.96 14,831,640 -0.33(-1.26%)
Apr 04, 2005 26.62 26.85 26.09 26.29 23,366,220 -0.23(-0.87%)
Apr 01, 2005 26.21 26.55 25.86 26.52 15,882,806 +0.64(+2.47%)
Mar 31, 2005 25.77 25.96 25.59 25.88 20,687,194 +0.51(+2.02%)
Mar 30, 2005 25.05 25.40 24.62 25.36 40,052,516 +0.37(+1.50%)
Mar 29, 2005 25.41 25.73 24.95 24.99 15,239,184 -0.41(-1.62%)
Mar 28, 2005 25.41 25.55 25.17 25.40 17,918,044 +0.03(+0.12%)
Mar 24, 2005 25.53 25.76 25.13 25.37 18,025,564 -0.02(-0.07%)
Mar 23, 2005 25.59 25.71 25.17 25.39 40,319,576 -0.49(-1.91%)
Mar 22, 2005 26.11 26.60 25.85 25.88 16,218,948 -0.31(-1.20%)
Mar 21, 2005 26.38 26.50 25.98 26.20 14,677,734 -0.23(-0.87%)
Mar 18, 2005 26.47 26.47 26.10 26.43 13,362,823 +0.24(+0.90%)
Mar 17, 2005 25.90 26.23 25.90 26.19 19,540,768 +0.45(+1.74%)
Mar 16, 2005 25.65 26.11 25.41 25.74 20,217,026 +0.08(+0.33%)
Mar 15, 2005 26.08 26.36 25.65 25.66 20,416,326 -0.36(-1.39%)
Mar 14, 2005 25.90 26.10 25.43 26.02 16,829,436 +0.19(+0.72%)
Mar 11, 2005 25.54 26.08 25.47 25.83 18,133,248 +0.21(+0.82%)
Mar 10, 2005 26.14 26.29 25.38 25.62 32,870,954 -0.53(-2.03%)
Mar 09, 2005 27.10 27.25 26.11 26.15 25,806,186 -0.74(-2.76%)
Mar 08, 2005 26.83 27.12 26.80 26.90 9,597,840 -0.03(-0.11%)
Mar 07, 2005 27.01 27.14 26.62 26.93 11,931,281 -0.19(-0.69%)
Mar 04, 2005 26.80 27.22 26.63 27.11 9,925,201 +0.34(+1.29%)
Mar 03, 2005 26.44 26.82 26.41 26.77 16,342,040 +0.43(+1.65%)
Mar 02, 2005 25.85 26.38 25.79 26.34 10,131,955 +0.38(+1.47%)
Mar 01, 2005 26.41 26.56 25.92 25.96 12,361,191 -0.51(-1.94%)
Feb 28, 2005 26.86 27.01 25.60 26.47 15,696,264 -0.19(-0.72%)
Feb 25, 2005 26.12 26.79 26.06 26.66 11,314,166 +0.64(+2.46%)
Feb 24, 2005 25.62 26.05 25.50 26.02 8,362,284 +0.50(+1.96%)
Feb 23, 2005 25.17 25.56 25.17 25.52 5,392,013 +0.32(+1.27%)
Feb 22, 2005 25.65 25.82 25.18 25.20 10,929,649 -0.18(-0.71%)
Feb 18, 2005 24.89 25.51 24.87 25.38 10,851,122 +0.55(+2.21%)
Feb 17, 2005 25.23 25.35 24.79 24.83 8,598,362 -0.34(-1.34%)
Feb 16, 2005 24.56 25.20 24.50 25.17 8,995,469 +0.69(+2.81%)
Feb 15, 2005 24.54 24.56 24.30 24.48 4,505,521 +0.05(+0.22%)
Feb 14, 2005 24.43 24.52 24.37 24.43 4,766,449 +0.03(+0.12%)
Feb 11, 2005 24.16 24.52 24.11 24.40 7,032,960 +0.21(+0.87%)
Feb 10, 2005 23.79 24.22 23.69 24.19 9,450,064 +0.65(+2.74%)
Feb 09, 2005 23.60 23.77 23.35 23.54 9,796,311 -0.04(-0.18%)
Feb 08, 2005 23.31 23.63 23.28 23.58 3,658,126 +0.17(+0.72%)
Feb 07, 2005 23.63 23.66 23.25 23.41 6,086,827 -0.16(-0.67%)
Feb 04, 2005 23.54 23.61 23.41 23.57 7,318,904 +0.08(+0.36%)
Feb 03, 2005 23.24 23.50 23.16 23.49 5,691,873 +0.11(+0.49%)
Feb 02, 2005 23.15 23.38 23.07 23.37 5,140,031 +0.32(+1.39%)
Feb 01, 2005 22.79 23.06 22.76 23.05 6,901,088 +0.39(+1.70%)
Jan 31, 2005 22.33 22.76 22.24 22.67 9,328,297 +0.27(+1.21%)
Jan 28, 2005 22.55 22.55 22.32 22.39 8,283,923 -0.28(-1.22%)
Jan 27, 2005 22.42 22.76 22.39 22.67 4,907,598 +0.20(+0.89%)
Jan 26, 2005 22.29 22.51 22.22 22.47 5,878,250 +0.22(+0.98%)
Jan 25, 2005 22.30 22.36 22.09 22.26 3,526,254 +0.09(+0.41%)
Jan 24, 2005 22.21 22.35 22.14 22.16 6,390,663 +0.19(+0.88%)
Jan 21, 2005 22.06 22.24 21.97 21.97 7,209,562 +0.05(+0.22%)
Jan 20, 2005 22.09 22.09 21.76 21.92 6,534,297 -0.22(-1.01%)
Jan 19, 2005 22.12 22.31 22.12 22.15 4,434,946 -0.08(-0.35%)
Jan 18, 2005 22.15 22.28 22.09 22.23 7,302,668 +0.22(+0.99%)
Jan 14, 2005 21.88 22.01 21.76 22.01 2,726,903 +0.19(+0.89%)
Jan 13, 2005 21.82 21.99 21.70 21.81 5,963,735 +0.14(+0.67%)
Jan 12, 2005 21.37 21.67 21.25 21.67 5,838,158 +0.37(+1.76%)
Jan 11, 2005 21.26 21.36 21.13 21.30 2,730,051 +0.03(+0.14%)
Jan 10, 2005 21.34 21.49 21.19 21.27 7,458,065 +0.16(+0.74%)
Jan 07, 2005 21.37 21.37 20.92 21.11 7,824,358 -0.17(-0.79%)
Jan 06, 2005 20.85 21.43 20.85 21.28 8,331,138 +0.36(+1.73%)
Jan 05, 2005 21.01 21.16 20.86 20.92 6,583,667 -0.09(-0.43%)
Jan 04, 2005 21.25 21.34 20.99 21.01 10,494,272 -0.11(-0.51%)
Jan 03, 2005 21.79 21.85 21.11 21.11 6,596,257 -0.81(-3.69%)
Dec 31, 2004 21.84 22.00 21.80 21.92 1,047,356 +0.05(+0.25%)
Dec 30, 2004 21.94 21.95 21.84 21.87 1,914,299 -0.10(-0.44%)
Dec 29, 2004 21.85 21.98 21.64 21.97 3,490,304 +0.16(+0.75%)
Dec 28, 2004 21.67 21.87 21.67 21.80 3,636,092 +0.15(+0.70%)
Dec 27, 2004 22.02 22.03 21.65 21.65 7,402,069 -0.39(-1.75%)
Dec 23, 2004 21.97 22.06 21.91 22.04 3,529,733 +0.13(+0.58%)
Dec 22, 2004 22.21 22.29 21.71 21.91 6,609,842 -0.30(-1.36%)
Dec 21, 2004 21.96 22.23 21.96 22.21 4,824,764 +0.19(+0.85%)
Dec 20, 2004 21.88 22.06 21.80 22.03 3,226,063 +0.27(+1.22%)
Dec 17, 2004 21.76 21.86 21.68 21.76 5,206,299 -0.08(-0.39%)
Dec 16, 2004 22.06 22.07 21.74 21.84 4,438,094 -0.22(-1.01%)
Dec 15, 2004 21.96 22.12 21.79 22.07 8,793,519 +0.16(+0.74%)
Dec 14, 2004 21.82 21.95 21.74 21.91 3,997,415 +0.07(+0.30%)
Dec 13, 2004 21.49 21.84 21.49 21.84 5,039,802 +0.38(+1.77%)
Dec 10, 2004 21.63 21.74 21.39 21.46 4,633,583 -0.15(-0.70%)
Dec 09, 2004 21.49 21.61 21.31 21.61 5,394,167 +0.18(+0.85%)
Dec 08, 2004 21.13 21.48 20.98 21.43 7,581,654 +0.14(+0.68%)
Dec 07, 2004 21.76 21.93 21.28 21.28 5,700,819 -0.45(-2.08%)
Dec 06, 2004 22.08 22.08 21.57 21.74 2,481,217 +0.01(+0.06%)
Dec 03, 2004 21.45 21.77 21.44 21.72 6,593,772 +0.21(+0.98%)
Dec 02, 2004 21.91 21.97 21.34 21.51 10,602,454 -0.59(-2.65%)
Dec 01, 2004 22.58 22.65 22.06 22.10 11,884,065 -0.54(-2.40%)
Nov 30, 2004 22.61 22.71 22.58 22.64 5,781,500 +0.03(+0.13%)
Nov 29, 2004 22.85 22.85 22.36 22.61 4,476,197 -0.12(-0.53%)
Nov 26, 2004 22.71 22.88 22.70 22.73 1,709,864 +0.10(+0.43%)
Nov 24, 2004 22.51 22.64 22.27 22.64 5,879,907 +0.19(+0.83%)
Nov 23, 2004 22.33 22.57 22.32 22.45 3,058,075 +0.14(+0.62%)
Nov 22, 2004 21.99 22.33 21.96 22.31 6,162,537 +0.35(+1.59%)
Nov 19, 2004 21.82 22.04 21.72 21.96 6,521,375 +0.26(+1.20%)
Nov 18, 2004 21.60 21.73 21.51 21.70 3,636,755 +0.17(+0.79%)
Nov 17, 2004 21.24 21.56 21.24 21.53 6,578,697 +0.33(+1.57%)
Nov 16, 2004 21.25 21.39 21.20 21.20 4,045,459 +0.00(+0.00%)
Nov 15, 2004 21.58 21.58 21.07 21.20 6,812,124 -0.47(-2.17%)
Nov 12, 2004 21.19 21.70 21.13 21.67 4,770,259 +0.45(+2.10%)
Nov 11, 2004 21.20 21.32 21.14 21.22 5,017,271 -0.04(-0.20%)
Nov 10, 2004 21.16 21.31 20.88 21.27 8,413,807 +0.25(+1.18%)
Nov 09, 2004 21.07 21.20 20.99 21.02 9,896,375 -0.19(-0.91%)
Nov 08, 2004 21.56 21.56 21.16 21.21 5,853,565 -0.36(-1.65%)
Nov 05, 2004 21.55 21.68 21.44 21.57 10,152,001 +0.13(+0.59%)
Nov 04, 2004 21.24 21.49 21.24 21.44 5,964,398 +0.25(+1.20%)
Nov 03, 2004 21.19 21.28 20.89 21.19 5,748,366 +0.42(+2.01%)
Nov 02, 2004 21.01 21.08 20.72 20.77 11,470,225 -0.31(-1.49%)
Nov 01, 2004 21.34 21.44 20.95 21.08 6,619,948 -0.13(-0.60%)
Oct 29, 2004 20.79 21.22 20.79 21.21 7,509,588 +0.29(+1.38%)
Oct 28, 2004 21.21 21.30 20.79 20.92 12,752,831 -0.37(-1.76%)
Oct 27, 2004 21.70 21.81 21.14 21.30 8,782,751 -0.37(-1.73%)
Oct 26, 2004 21.37 21.69 21.37 21.67 3,027,426 +0.24(+1.10%)
Oct 25, 2004 21.46 21.54 21.28 21.43 4,262,651 +0.02(+0.08%)
Oct 22, 2004 21.51 21.68 21.40 21.42 2,368,894 -0.04(-0.20%)
Oct 21, 2004 21.40 21.59 20.79 21.46 4,089,693 +0.12(+0.57%)
Oct 20, 2004 20.95 21.36 20.92 21.34 4,101,124 +0.46(+2.20%)
Oct 19, 2004 20.92 21.02 20.77 20.88 2,825,145 -0.06(-0.29%)
Oct 18, 2004 21.22 21.31 20.93 20.94 2,801,454 -0.28(-1.34%)
Oct 15, 2004 21.33 21.34 21.11 21.22 2,928,191 +0.09(+0.43%)
Oct 14, 2004 21.10 21.32 21.05 21.13 7,946,622 +0.17(+0.81%)
Oct 13, 2004 21.34 21.34 20.73 20.96 11,816,804 -0.45(-2.09%)
Oct 12, 2004 21.64 21.76 21.40 21.41 5,047,422 -0.25(-1.14%)
Oct 11, 2004 21.95 21.95 21.54 21.66 4,011,000 -0.19(-0.86%)
Oct 08, 2004 21.94 21.98 21.69 21.84 3,721,577 +0.02(+0.11%)
Oct 07, 2004 22.09 22.23 21.75 21.82 6,097,595 -0.17(-0.77%)
Oct 06, 2004 21.61 21.99 21.61 21.99 4,980,989 +0.40(+1.85%)
Oct 05, 2004 21.53 21.65 21.46 21.59 4,699,684 +0.23(+1.07%)
Oct 04, 2004 21.40 21.45 21.28 21.36 3,713,459 -0.02(-0.11%)
Oct 01, 2004 21.16 21.42 21.06 21.39 1,954,391 +0.30(+1.43%)
Sep 30, 2004 21.04 21.17 21.00 21.08 1,431,707 +0.13(+0.61%)
Sep 29, 2004 21.20 21.25 20.83 20.96 5,329,225 -0.28(-1.34%)
Sep 28, 2004 21.04 21.30 21.02 21.24 4,139,559 +0.36(+1.71%)
Sep 27, 2004 20.98 21.04 20.75 20.89 3,840,362 -0.01(-0.06%)
Sep 24, 2004 20.66 20.96 20.66 20.90 5,362,193 +0.24(+1.14%)
Sep 23, 2004 20.79 20.79 20.52 20.66 5,420,508 -0.19(-0.93%)
Sep 22, 2004 20.95 20.95 20.73 20.85 6,233,775 -0.13(-0.63%)
Sep 21, 2004 20.52 21.04 20.52 20.99 6,459,581 +0.51(+2.48%)
Sep 20, 2004 20.53 20.64 20.46 20.48 2,695,095 +0.01(+0.03%)
Sep 17, 2004 20.26 20.50 20.23 20.47 4,042,146 +0.26(+1.28%)
Sep 16, 2004 20.13 20.25 20.10 20.22 1,827,820 +0.06(+0.30%)
Sep 15, 2004 20.46 20.46 20.12 20.15 4,339,024 -0.07(-0.33%)
Sep 14, 2004 20.18 20.29 20.10 20.22 2,526,445 +0.09(+0.45%)
Sep 13, 2004 20.07 20.17 20.06 20.13 2,951,881 +0.14(+0.69%)
Sep 10, 2004 20.10 20.12 19.90 19.99 3,740,795 -0.11(-0.54%)
Sep 09, 2004 19.83 20.13 19.83 20.10 3,124,011 +0.28(+1.43%)
Sep 08, 2004 19.68 19.89 19.68 19.82 4,718,239 +0.02(+0.09%)
Sep 07, 2004 19.77 19.82 19.62 19.80 2,175,559 -0.02(-0.12%)
Sep 03, 2004 19.77 19.87 19.71 19.82 3,759,515 +0.04(+0.21%)
Sep 02, 2004 19.69 19.78 19.62 19.78 2,258,393 +0.16(+0.80%)
Sep 01, 2004 19.32 19.65 19.29 19.62 3,681,485 +0.34(+1.75%)
Aug 31, 2004 19.07 19.32 19.02 19.29 1,890,443 +0.31(+1.65%)
Aug 30, 2004 19.01 19.20 18.92 18.97 3,264,498 -0.08(-0.44%)
Aug 27, 2004 18.98 19.10 18.98 19.06 1,690,481 +0.12(+0.64%)
Aug 26, 2004 18.80 18.98 18.66 18.94 2,174,233 +0.13(+0.71%)
Aug 25, 2004 18.71 18.83 18.71 18.80 3,623,501 +0.12(+0.65%)
Aug 24, 2004 18.66 18.71 18.50 18.68 3,132,129 -0.05(-0.26%)
Aug 23, 2004 19.01 19.03 18.72 18.73 2,744,961 -0.24(-1.24%)
Aug 20, 2004 18.92 19.16 18.92 18.97 3,651,499 +0.19(+1.03%)
Aug 19, 2004 18.80 18.91 18.72 18.77 3,751,563 +0.06(+0.32%)
Aug 18, 2004 18.57 18.73 18.57 18.71 3,629,963 +0.24(+1.31%)
Aug 17, 2004 18.86 18.88 18.45 18.47 9,094,208 -0.43(-2.30%)
Aug 16, 2004 18.80 18.91 18.74 18.91 1,474,781 +0.11(+0.61%)
Aug 13, 2004 18.59 18.85 18.59 18.79 2,738,169 +0.23(+1.24%)
Aug 12, 2004 18.86 18.94 18.56 18.56 3,338,883 -0.24(-1.28%)
Aug 11, 2004 18.85 18.93 18.62 18.80 7,829,825 -0.10(-0.51%)
Aug 10, 2004 18.98 19.07 18.84 18.90 3,775,419 -0.07(-0.38%)
Aug 09, 2004 18.71 19.12 18.68 18.97 3,505,214 +0.30(+1.62%)
Aug 06, 2004 19.07 19.10 18.63 18.67 4,554,393 -0.38(-2.00%)
Aug 05, 2004 19.32 19.44 19.04 19.05 3,930,982 -0.29(-1.50%)
Aug 04, 2004 19.83 19.83 19.32 19.34 6,365,150 -0.46(-2.32%)
Aug 03, 2004 19.62 19.83 19.62 19.80 3,177,522 +0.24(+1.20%)
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.