Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.94 +0.20 (+0.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.71 33.71 32.87 33.31 41,095,708 -0.22(-0.64%)
Sep 29, 2009 33.59 33.76 33.25 33.52 28,443,312 -0.07(-0.22%)
Sep 28, 2009 33.10 33.73 33.04 33.60 22,766,676 +0.51(+1.55%)
Sep 25, 2009 33.01 33.42 32.81 33.08 32,545,786 -0.04(-0.13%)
Sep 24, 2009 33.67 33.70 32.87 33.13 37,145,440 -0.48(-1.43%)
Sep 23, 2009 34.35 34.42 33.59 33.61 55,023,756 -0.72(-2.09%)
Sep 22, 2009 34.34 34.45 34.08 34.33 21,915,050 +0.53(+1.57%)
Sep 21, 2009 33.52 33.91 33.34 33.79 25,200,730 -0.29(-0.85%)
Sep 18, 2009 34.42 34.44 33.79 34.08 29,732,794 -0.12(-0.35%)
Sep 17, 2009 34.33 34.61 33.96 34.20 28,244,404 +0.35(+1.04%)
Sep 16, 2009 33.79 34.39 33.74 33.85 37,213,200 +0.31(+0.94%)
Sep 15, 2009 33.37 33.63 33.08 33.54 30,060,070 +0.33(+1.00%)
Sep 14, 2009 32.59 33.23 32.48 33.21 25,389,054 +0.25(+0.75%)
Sep 11, 2009 33.02 33.41 32.69 32.96 34,437,628 +0.13(+0.39%)
Sep 10, 2009 32.43 32.89 32.19 32.83 28,442,808 +0.56(+1.73%)
Sep 09, 2009 32.29 32.60 32.06 32.27 21,334,946 +0.07(+0.23%)
Sep 08, 2009 31.98 33.51 31.87 32.20 31,076,012 +0.86(+2.75%)
Sep 04, 2009 30.85 31.43 30.82 31.34 19,226,108 +0.43(+1.39%)
Sep 03, 2009 30.94 31.06 30.71 30.91 15,342,324 +0.22(+0.70%)
Sep 02, 2009 30.75 31.11 30.69 30.69 23,345,166 -0.23(-0.74%)
Sep 01, 2009 31.38 31.79 30.85 30.92 33,280,986 -0.55(-1.74%)
Aug 31, 2009 31.58 31.68 31.27 31.47 21,647,738 -0.62(-1.94%)
Aug 28, 2009 32.39 32.44 31.88 32.09 17,152,578 -0.29(-0.89%)
Aug 27, 2009 32.07 32.38 31.44 32.38 29,943,088 +0.12(+0.38%)
Aug 26, 2009 31.86 32.34 31.72 32.26 26,453,580 +0.15(+0.46%)
Aug 25, 2009 32.71 32.88 32.00 32.11 34,565,816 -0.50(-1.53%)
Aug 24, 2009 32.49 32.85 32.48 32.61 31,028,576 +0.41(+1.28%)
Aug 21, 2009 31.68 32.32 31.67 32.19 35,762,268 +0.89(+2.83%)
Aug 20, 2009 31.05 31.39 31.03 31.31 16,303,645 +0.26(+0.85%)
Aug 19, 2009 30.17 31.28 30.07 31.04 33,468,030 +0.57(+1.86%)
Aug 18, 2009 30.25 30.61 30.13 30.48 21,009,374 +0.33(+1.08%)
Aug 17, 2009 30.43 30.50 29.97 30.15 30,465,204 -1.03(-3.31%)
Aug 14, 2009 31.65 31.68 30.84 31.18 26,894,888 -0.47(-1.48%)
Aug 13, 2009 31.52 31.69 31.10 31.65 27,339,794 +0.38(+1.22%)
Aug 12, 2009 30.87 31.55 30.85 31.27 25,366,536 +0.33(+1.07%)
Aug 11, 2009 31.28 31.36 30.81 30.94 33,619,832 -0.46(-1.45%)
Aug 10, 2009 31.17 31.58 31.10 31.39 22,852,872 +0.14(+0.43%)
Aug 07, 2009 31.66 31.74 31.09 31.26 30,298,008 -0.04(-0.12%)
Aug 06, 2009 31.67 31.67 31.05 31.30 27,160,804 -0.26(-0.82%)
Aug 05, 2009 31.86 31.86 31.36 31.55 26,327,480 -0.15(-0.47%)
Aug 04, 2009 31.77 32.04 31.54 31.70 23,445,840 -0.23(-0.71%)
Aug 03, 2009 31.66 32.15 31.62 31.93 34,129,936 +0.80(+2.57%)
Jul 31, 2009 30.67 31.27 30.46 31.13 29,131,904 +0.28(+0.92%)
Jul 30, 2009 30.69 31.15 30.44 30.85 33,632,388 +0.44(+1.46%)
Jul 29, 2009 30.62 30.64 30.04 30.40 36,190,944 -0.72(-2.31%)
Jul 28, 2009 30.90 31.36 30.51 31.12 31,164,836 -0.41(-1.29%)
Jul 27, 2009 31.42 31.78 31.23 31.53 21,469,716 +0.05(+0.16%)
Jul 24, 2009 31.03 31.53 30.90 31.48 25,153,486 +0.33(+1.05%)
Jul 23, 2009 30.26 31.27 30.18 31.15 35,338,732 +0.86(+2.84%)
Jul 22, 2009 30.11 30.67 30.04 30.29 35,058,040 -0.28(-0.91%)
Jul 21, 2009 30.64 30.76 30.08 30.57 29,811,908 +0.26(+0.87%)
Jul 20, 2009 30.19 30.42 29.80 30.31 31,905,626 +0.51(+1.71%)
Jul 17, 2009 29.60 29.96 29.34 29.80 30,727,236 +0.17(+0.58%)
Jul 16, 2009 29.10 29.80 28.95 29.62 26,148,232 +0.36(+1.22%)
Jul 15, 2009 28.80 29.38 28.79 29.27 48,655,812 +1.00(+3.55%)
Jul 14, 2009 28.20 28.39 27.90 28.26 44,523,072 +0.38(+1.34%)
Jul 13, 2009 27.22 27.93 27.17 27.89 36,496,276 +0.42(+1.52%)
Jul 10, 2009 27.23 27.54 27.05 27.47 40,959,764 -0.20(-0.71%)
Jul 09, 2009 27.67 28.07 27.43 27.67 39,894,688 +0.28(+1.03%)
Jul 08, 2009 27.30 27.69 26.85 27.38 55,902,156 +0.01(+0.02%)
Jul 07, 2009 28.05 28.07 27.30 27.38 35,089,784 -0.72(-2.56%)
Jul 06, 2009 27.75 28.10 27.40 28.10 51,501,728 -0.29(-1.02%)
Jul 02, 2009 29.07 29.07 28.37 28.39 38,999,484 -1.19(-4.01%)
Jul 01, 2009 29.88 30.21 29.52 29.57 32,541,058 +0.02(+0.08%)
Jun 30, 2009 29.73 30.08 29.07 29.55 37,188,416 -0.18(-0.60%)
Jun 29, 2009 29.64 30.01 29.56 29.73 22,459,964 +0.28(+0.94%)
Jun 26, 2009 29.56 29.67 29.32 29.45 20,017,166 -0.20(-0.66%)
Jun 25, 2009 29.16 29.78 29.12 29.65 43,442,036 +0.61(+2.10%)
Jun 24, 2009 29.13 29.54 28.85 29.04 29,306,000 +0.12(+0.40%)
Jun 23, 2009 28.91 29.19 28.48 28.92 41,162,956 +0.17(+0.60%)
Jun 22, 2009 29.80 29.80 28.69 28.75 52,221,228 -1.51(-5.00%)
Jun 19, 2009 30.90 30.97 30.02 30.26 40,372,636 -0.30(-1.00%)
Jun 18, 2009 30.63 31.00 30.39 30.57 37,691,536 -0.12(-0.38%)
Jun 17, 2009 30.96 31.02 30.27 30.68 59,393,240 -0.51(-1.63%)
Jun 16, 2009 32.15 32.28 31.10 31.19 38,307,700 -0.68(-2.13%)
Jun 15, 2009 32.18 32.20 31.45 31.87 31,728,350 -0.87(-2.65%)
Jun 12, 2009 32.69 32.74 32.31 32.74 32,613,756 -0.32(-0.96%)
Jun 11, 2009 32.51 33.54 32.46 33.06 40,766,100 +0.65(+2.00%)
Jun 10, 2009 32.67 32.76 31.88 32.41 40,953,232 +0.29(+0.90%)
Jun 09, 2009 32.16 32.40 31.78 32.12 24,179,656 +0.31(+0.98%)
Jun 08, 2009 31.68 32.06 31.20 31.81 29,960,076 -0.07(-0.23%)
Jun 05, 2009 32.49 35.31 31.49 31.88 37,943,832 -0.26(-0.82%)
Jun 04, 2009 31.81 32.23 31.52 32.15 50,766,384 +0.71(+2.26%)
Jun 03, 2009 32.69 32.29 30.97 31.44 46,170,428 -1.26(-3.85%)
Jun 02, 2009 32.62 32.93 32.45 32.69 33,105,080 -0.09(-0.27%)
Jun 01, 2009 32.23 33.01 32.16 32.78 48,579,412 +1.16(+3.68%)
May 29, 2009 31.53 31.75 31.19 31.62 36,347,960 +0.58(+1.87%)
May 28, 2009 30.31 31.33 30.02 31.04 42,342,416 +1.00(+3.32%)
May 27, 2009 30.50 30.90 30.00 30.04 34,112,152 -0.33(-1.09%)
May 26, 2009 29.55 30.46 29.15 30.37 43,976,792 +0.63(+2.12%)
May 22, 2009 29.92 30.26 29.67 29.74 22,306,984 +0.01(+0.04%)
May 21, 2009 30.18 30.20 29.39 29.73 41,823,520 -0.91(-2.96%)
May 20, 2009 30.97 31.52 30.55 30.63 36,365,972 +0.10(+0.34%)
May 19, 2009 30.44 30.84 30.24 30.53 26,900,768 +0.15(+0.48%)
May 18, 2009 29.82 30.42 29.80 30.38 27,747,198 +1.02(+3.46%)
May 15, 2009 29.86 30.14 29.12 29.37 49,118,712 -0.64(-2.14%)
May 14, 2009 29.69 30.29 29.42 30.01 29,402,232 +0.09(+0.29%)
May 13, 2009 30.52 30.66 29.70 29.93 49,145,308 -1.02(-3.31%)
May 12, 2009 31.15 31.21 30.29 30.95 38,352,220 +0.20(+0.64%)
May 11, 2009 31.20 31.26 30.48 30.75 29,976,258 -0.97(-3.05%)
May 08, 2009 30.89 32.03 30.87 31.72 46,155,864 +1.30(+4.26%)
May 07, 2009 31.52 31.58 30.01 30.42 38,395,684 -0.40(-1.29%)
May 06, 2009 30.21 31.00 30.10 30.82 35,697,340 +1.15(+3.88%)
May 05, 2009 29.96 30.06 29.20 29.67 29,266,828 -0.40(-1.34%)
May 04, 2009 30.03 30.11 29.83 30.07 46,035,100 +1.16(+4.00%)
May 01, 2009 28.12 29.14 27.99 28.92 35,717,192 +0.91(+3.23%)
Apr 30, 2009 28.81 28.82 27.62 28.01 48,351,212 -0.47(-1.65%)
Apr 29, 2009 27.99 29.22 27.93 28.48 34,576,408 +0.76(+2.76%)
Apr 28, 2009 27.26 28.06 27.23 27.72 25,670,382 +0.06(+0.22%)
Apr 27, 2009 27.58 27.94 27.36 27.66 30,010,848 -0.53(-1.89%)
Apr 24, 2009 27.85 28.41 27.80 28.19 38,948,624 +0.80(+2.90%)
Apr 23, 2009 27.29 27.43 26.85 27.39 31,403,108 +0.50(+1.87%)
Apr 22, 2009 26.88 27.48 26.76 26.89 35,033,772 -0.32(-1.19%)
Apr 21, 2009 26.35 27.25 26.24 27.21 30,970,910 +0.56(+2.11%)
Apr 20, 2009 27.31 27.37 26.50 26.65 30,148,044 -1.36(-4.85%)
Apr 17, 2009 27.75 28.15 27.58 28.01 36,068,572 +0.32(+1.17%)
Apr 16, 2009 27.82 27.91 27.13 27.69 29,031,786 +0.13(+0.47%)
Apr 15, 2009 27.40 27.69 27.11 27.56 34,679,624 +0.04(+0.13%)
Apr 14, 2009 27.42 27.97 27.15 27.52 34,457,404 -0.07(-0.27%)
Apr 13, 2009 27.33 27.85 26.93 27.59 29,013,736 -0.31(-1.10%)
Apr 09, 2009 27.85 28.03 27.55 27.90 33,237,532 +0.80(+2.93%)
Apr 08, 2009 26.82 27.38 26.28 27.10 38,503,884 +0.34(+1.28%)
Apr 07, 2009 27.00 27.07 26.62 26.76 36,471,904 -0.83(-2.99%)
Apr 06, 2009 27.79 27.83 27.18 27.59 42,840,572 -0.57(-2.02%)
Apr 03, 2009 27.51 28.35 27.43 28.16 44,983,316 +0.54(+1.95%)
Apr 02, 2009 27.52 28.08 27.42 27.62 57,703,020 +1.09(+4.11%)
Apr 01, 2009 25.39 26.72 25.37 26.53 54,263,428 +0.55(+2.12%)
Mar 31, 2009 26.61 26.66 25.97 25.98 64,300,904 -0.22(-0.85%)
Mar 30, 2009 26.52 26.55 25.75 26.20 44,650,572 -1.84(-6.56%)
Mar 26, 2009 28.25 28.54 27.71 28.04 55,933,396 +0.24(+0.86%)
Mar 25, 2009 27.86 28.33 27.06 27.80 54,686,108 -0.13(-0.48%)
Mar 24, 2009 28.05 28.34 27.58 27.94 48,701,604 -0.54(-1.89%)
Mar 23, 2009 27.72 28.50 27.60 28.48 76,478,552 +2.17(+8.23%)
Mar 20, 2009 27.58 27.67 26.22 26.31 61,520,224 -1.07(-3.91%)
Mar 19, 2009 27.64 28.01 27.29 27.38 65,321,884 +0.65(+2.41%)
Mar 18, 2009 26.11 27.05 25.50 26.73 69,649,048 +0.27(+1.01%)
Mar 17, 2009 25.54 27.30 25.28 26.47 45,514,172 +0.88(+3.45%)
Mar 16, 2009 25.25 26.19 25.15 25.58 46,099,732 +0.32(+1.28%)
Mar 13, 2009 25.67 25.77 24.93 25.26 0 -0.23(-0.91%)
Mar 12, 2009 24.99 25.60 24.55 25.49 52,443,576 +0.74(+3.00%)
Mar 11, 2009 25.01 25.34 24.30 24.75 62,993,468 -0.10(-0.42%)
Mar 10, 2009 24.28 25.16 24.14 24.85 68,496,800 +1.20(+5.07%)
Mar 09, 2009 23.34 24.43 23.19 23.65 68,999,224 +0.04(+0.18%)
Mar 06, 2009 23.72 24.31 22.77 23.61 0 +0.29(+1.25%)
Mar 05, 2009 23.90 24.22 23.22 23.32 74,187,024 -1.11(-4.56%)
Mar 04, 2009 24.13 24.94 23.89 24.43 75,575,984 +1.22(+5.27%)
Mar 02, 2009 24.46 24.62 23.20 23.21 76,714,744 -1.83(-7.30%)
Feb 27, 2009 25.10 25.90 24.76 25.04 0 -0.62(-2.41%)
Feb 26, 2009 26.07 26.63 25.63 25.66 52,805,112 +0.06(+0.24%)
Feb 25, 2009 25.74 26.24 25.05 25.60 71,973,072 -0.15(-0.59%)
Feb 24, 2009 24.85 25.89 24.68 25.75 55,666,320 +1.16(+4.70%)
Feb 23, 2009 26.27 26.36 24.52 24.59 56,651,224 -1.21(-4.67%)
Feb 20, 2009 25.94 26.17 25.18 25.80 73,440,568 -0.68(-2.57%)
Feb 19, 2009 26.76 27.01 26.35 26.48 55,854,960 +0.01(+0.02%)
Feb 18, 2009 26.78 26.92 26.17 26.47 70,325,112 -0.15(-0.57%)
Feb 17, 2009 27.61 27.76 26.58 26.63 85,262,416 -1.98(-6.92%)
Feb 13, 2009 28.51 29.05 28.41 28.60 61,538,676 +0.07(+0.23%)
Feb 12, 2009 27.95 28.60 27.59 28.54 74,144,208 +0.05(+0.17%)
Feb 11, 2009 29.04 29.30 27.93 28.49 69,839,800 -0.33(-1.14%)
Feb 10, 2009 30.37 30.65 28.55 28.82 93,192,400 -1.41(-4.65%)
Feb 09, 2009 30.26 30.90 29.96 30.22 55,877,448 +0.11(+0.36%)
Feb 06, 2009 29.22 30.31 29.13 30.11 63,284,812 +0.55(+1.85%)
Feb 05, 2009 28.66 29.67 28.33 29.57 69,957,704 +0.71(+2.45%)
Feb 04, 2009 28.85 29.25 28.56 28.86 59,335,488 +0.27(+0.94%)
Feb 03, 2009 28.26 28.77 27.98 28.59 51,458,632 +0.49(+1.73%)
Feb 02, 2009 27.96 28.37 27.77 28.10 50,253,432 -0.46(-1.60%)
Jan 30, 2009 29.45 29.61 28.35 28.56 0 -0.40(-1.39%)
Jan 29, 2009 29.41 29.60 28.82 28.96 71,810,824 -1.06(-3.53%)
Jan 28, 2009 29.74 30.25 29.23 30.02 64,565,340 +0.80(+2.73%)
Jan 27, 2009 29.04 29.49 28.70 29.22 63,801,680 +0.05(+0.17%)
Jan 26, 2009 28.85 29.92 28.71 29.18 70,901,944 +0.53(+1.85%)
Jan 23, 2009 27.17 29.04 27.00 28.65 72,659,760 +0.81(+2.91%)
Jan 22, 2009 27.97 28.42 27.25 27.84 88,005,632 -0.79(-2.74%)
Jan 21, 2009 27.20 28.70 27.05 28.62 69,632,472 +1.80(+6.72%)
Jan 20, 2009 27.84 28.52 26.76 26.82 73,794,536 -1.51(-5.33%)
Jan 16, 2009 28.62 28.83 27.65 28.33 0 +0.23(+0.80%)
Jan 15, 2009 27.71 28.17 26.78 28.10 72,460,680 +0.35(+1.25%)
Jan 14, 2009 28.68 28.71 27.49 27.76 66,713,176 -1.39(-4.78%)
Jan 13, 2009 28.49 29.30 28.41 29.15 76,827,560 +0.71(+2.50%)
Jan 12, 2009 29.20 29.25 28.29 28.44 56,580,196 -1.17(-3.95%)
Jan 09, 2009 30.62 30.65 29.49 29.61 65,641,408 -1.03(-3.36%)
Jan 08, 2009 30.08 30.69 29.92 30.64 54,660,492 +0.39(+1.29%)
Jan 07, 2009 31.11 31.11 29.95 30.25 64,421,272 -1.34(-4.24%)
Jan 06, 2009 31.72 32.38 31.39 31.59 79,473,272 +0.34(+1.09%)
Jan 05, 2009 30.46 31.77 30.39 31.25 78,270,936 +0.72(+2.35%)
Jan 02, 2009 29.34 30.84 29.27 30.53 0 +1.45(+4.98%)
Jan 01, 2009 28.69 29.47 28.46 29.08 0 +0.00(+0.00%)
Dec 31, 2008 28.69 29.47 28.46 29.08 38,464,392 +0.30(+1.06%)
Dec 30, 2008 28.17 28.82 27.92 28.77 27,031,350 +0.68(+2.43%)
Dec 29, 2008 28.15 28.29 27.73 28.09 24,077,898 +0.60(+2.19%)
Dec 26, 2008 27.36 27.67 27.12 27.49 9,499,913 +0.37(+1.35%)
Dec 24, 2008 27.00 27.24 26.80 27.12 10,415,784 -0.10(-0.38%)
Dec 23, 2008 27.36 27.69 26.88 27.23 45,996,264 +0.06(+0.22%)
Dec 22, 2008 28.18 28.28 26.73 27.17 52,246,780 -0.83(-2.98%)
Dec 19, 2008 28.09 28.87 27.91 28.00 71,855,488 -0.04(-0.15%)
Dec 18, 2008 29.67 29.76 27.73 28.04 82,432,136 -1.73(-5.82%)
Dec 17, 2008 29.91 30.61 29.62 29.78 68,295,704 -0.19(-0.65%)
Dec 16, 2008 29.54 30.23 29.19 29.97 67,569,096 +0.90(+3.10%)
Dec 15, 2008 29.82 30.08 28.55 29.07 58,851,024 -0.17(-0.58%)
Dec 12, 2008 28.47 29.51 28.20 29.24 67,249,648 -0.29(-0.98%)
Dec 11, 2008 29.91 30.75 29.18 29.53 67,728,712 -0.14(-0.47%)
Dec 10, 2008 28.76 29.90 28.75 29.67 68,466,192 +1.46(+5.17%)
Dec 09, 2008 27.87 28.99 27.72 28.21 71,012,744 +0.28(+1.00%)
Dec 08, 2008 27.83 28.57 27.57 27.93 81,225,880 +1.19(+4.44%)
Dec 05, 2008 25.65 26.78 24.54 26.74 86,687,512 +0.55(+2.08%)
Dec 04, 2008 27.67 28.02 25.68 26.20 81,085,424 -1.95(-6.93%)
Dec 03, 2008 27.25 28.24 27.00 28.15 79,261,624 +0.02(+0.06%)
Dec 02, 2008 27.91 28.23 27.09 28.13 62,425,112 +0.92(+3.38%)
Dec 01, 2008 29.22 29.22 27.18 27.21 61,532,736 -3.24(-10.64%)
Nov 28, 2008 30.56 30.64 29.78 30.45 26,396,516 -0.50(-1.60%)
Nov 26, 2008 28.98 31.16 28.73 30.94 65,000,124 +1.64(+5.60%)
Nov 25, 2008 29.19 29.58 28.34 29.30 76,950,384 +0.46(+1.60%)
Nov 24, 2008 27.63 29.72 27.14 28.84 91,640,848 +1.94(+7.23%)
Nov 21, 2008 25.00 27.21 24.54 26.90 124,454,552 +2.70(+11.16%)
Nov 20, 2008 26.83 27.06 24.11 24.20 109,188,280 -3.42(-12.37%)
Nov 19, 2008 29.05 29.60 27.51 27.61 81,150,360 -1.51(-5.18%)
Nov 18, 2008 28.51 29.37 27.81 29.12 86,535,648 +0.79(+2.80%)
Nov 17, 2008 28.64 29.65 28.26 28.33 73,655,048 -0.60(-2.07%)
Nov 14, 2008 29.37 30.58 28.39 28.93 91,814,952 -1.25(-4.15%)
Nov 13, 2008 27.46 30.28 26.05 30.18 105,673,088 +3.17(+11.75%)
Nov 12, 2008 28.58 28.79 26.94 27.01 65,334,104 -2.41(-8.19%)
Nov 11, 2008 29.60 30.01 28.76 29.42 60,859,496 -0.87(-2.88%)
Nov 10, 2008 31.08 31.44 29.69 30.29 67,187,952 +0.10(+0.34%)
Nov 07, 2008 29.21 30.24 28.96 30.19 55,441,156 +1.42(+4.95%)
Nov 06, 2008 30.37 30.65 28.46 28.76 86,313,944 -1.91(-6.22%)
Nov 05, 2008 31.28 32.28 30.53 30.67 70,415,856 -1.48(-4.61%)
Nov 04, 2008 30.86 32.28 30.85 32.16 56,061,816 +1.85(+6.11%)
Nov 03, 2008 30.64 31.03 29.61 30.30 51,239,964 -0.82(-2.65%)
Oct 31, 2008 29.96 31.87 29.60 31.13 79,257,848 +0.57(+1.86%)
Oct 30, 2008 29.91 30.65 28.68 30.56 87,042,672 +1.53(+5.28%)
Oct 29, 2008 28.75 30.56 28.52 29.02 105,365,984 +0.51(+1.78%)
Oct 28, 2008 26.32 28.52 24.86 28.52 103,972,768 +3.66(+14.74%)
Oct 27, 2008 26.16 27.54 24.70 24.85 76,953,944 -1.58(-5.98%)
Oct 24, 2008 24.99 27.57 24.95 26.43 89,694,864 -1.53(-5.48%)
Oct 23, 2008 26.96 28.35 25.62 27.97 144,184,288 +1.32(+4.95%)
Oct 22, 2008 28.46 28.46 25.68 26.65 102,548,032 -3.15(-10.57%)
Oct 21, 2008 30.15 30.92 29.00 29.79 72,487,056 -1.21(-3.91%)
Oct 20, 2008 28.90 31.01 28.84 31.01 74,314,232 +3.19(+11.45%)
Oct 17, 2008 26.97 30.07 26.41 27.82 104,580,224 +0.60(+2.20%)
Oct 16, 2008 26.51 27.90 24.38 27.22 127,841,872 +1.06(+4.05%)
Oct 15, 2008 29.19 29.58 25.41 26.16 98,723,272 -4.55(-14.81%)
Oct 14, 2008 31.93 34.49 29.30 30.71 103,580,024 -0.18(-0.59%)
Oct 13, 2008 27.46 31.27 26.90 30.89 83,369,712 +4.61(+17.53%)
Oct 10, 2008 26.03 27.70 23.52 26.28 154,208,800 -1.63(-5.84%)
Oct 09, 2008 32.25 32.72 27.91 27.91 91,256,968 -3.58(-11.37%)
Oct 08, 2008 30.47 33.09 29.77 31.49 115,362,248 -0.04(-0.12%)
Oct 07, 2008 34.24 34.69 31.21 31.53 79,309,112 -1.75(-5.26%)
Oct 06, 2008 33.77 33.87 30.87 33.28 114,841,912 -1.85(-5.28%)
Oct 03, 2008 35.43 42.34 34.81 35.13 0 -0.35(-0.97%)
Oct 02, 2008 37.12 37.19 34.89 35.47 77,607,792 -2.23(-5.91%)
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.