Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 25.64 25.99 25.34 25.97 41,920,068 +0.14(+0.56%)
Oct 29, 2020 24.73 25.91 24.39 25.82 41,197,776 +0.77(+3.07%)
Oct 28, 2020 25.51 25.67 24.91 25.06 44,842,004 -1.09(-4.18%)
Oct 27, 2020 26.47 26.47 26.09 26.15 23,881,342 -0.34(-1.30%)
Oct 26, 2020 27.01 27.04 26.23 26.49 33,619,908 -0.99(-3.59%)
Oct 23, 2020 27.76 27.92 27.13 27.48 27,635,456 -0.14(-0.49%)
Oct 22, 2020 26.57 27.65 26.39 27.61 36,303,972 +1.09(+4.13%)
Oct 21, 2020 26.88 27.04 26.51 26.52 27,260,276 -0.52(-1.91%)
Oct 20, 2020 26.87 27.27 26.69 27.04 25,428,252 +0.32(+1.18%)
Oct 19, 2020 27.40 27.53 26.69 26.72 27,853,072 -0.58(-2.12%)
Oct 16, 2020 27.88 27.91 27.25 27.30 20,694,104 -0.63(-2.27%)
Oct 15, 2020 27.13 27.94 26.88 27.93 22,516,764 +0.33(+1.21%)
Oct 14, 2020 27.54 28.24 27.49 27.60 30,131,020 +0.12(+0.43%)
Oct 13, 2020 27.91 28.08 27.40 27.48 28,073,338 -0.46(-1.65%)
Oct 12, 2020 27.75 28.01 27.46 27.94 18,451,784 +0.10(+0.36%)
Oct 09, 2020 28.55 28.62 27.79 27.84 28,221,838 -0.45(-1.60%)
Oct 08, 2020 27.50 28.31 27.36 28.29 33,794,708 +1.02(+3.75%)
Oct 07, 2020 27.04 27.34 26.74 27.27 23,271,856 +0.38(+1.41%)
Oct 06, 2020 27.70 27.85 26.82 26.89 34,407,832 -0.41(-1.49%)
Oct 05, 2020 26.74 27.32 26.67 27.30 34,917,300 +0.80(+3.00%)
Oct 02, 2020 25.54 26.73 25.50 26.50 31,746,872 +0.25(+0.96%)
Oct 01, 2020 26.78 26.90 26.09 26.25 31,369,310 -0.83(-3.07%)
Sep 30, 2020 27.33 27.65 26.95 27.08 27,175,122 -0.08(-0.30%)
Sep 29, 2020 27.85 27.91 26.89 27.16 26,323,028 -0.77(-2.75%)
Sep 28, 2020 27.79 28.24 27.74 27.93 29,168,334 +0.64(+2.35%)
Sep 25, 2020 27.03 27.49 26.85 27.29 30,478,554 -0.02(-0.07%)
Sep 24, 2020 27.22 27.80 26.71 27.31 38,977,856 -0.01(-0.03%)
Sep 23, 2020 28.72 28.83 27.28 27.32 29,252,458 -1.29(-4.52%)
Sep 22, 2020 28.93 29.39 28.55 28.61 24,716,012 -0.30(-1.03%)
Sep 21, 2020 29.17 29.24 28.42 28.91 33,974,032 -0.99(-3.32%)
Sep 18, 2020 30.22 30.24 29.59 29.90 29,684,458 -0.34(-1.12%)
Sep 17, 2020 29.71 30.26 29.42 30.24 25,132,118 +0.04(+0.15%)
Sep 16, 2020 29.28 30.58 29.04 30.19 40,349,016 +1.17(+4.01%)
Sep 15, 2020 29.44 29.70 28.94 29.03 28,789,016 -0.21(-0.73%)
Sep 14, 2020 29.10 29.51 28.89 29.24 21,857,876 +0.22(+0.77%)
Sep 11, 2020 29.05 29.20 28.78 29.02 28,550,084 +0.03(+0.09%)
Sep 10, 2020 30.18 30.22 28.94 28.99 41,595,316 -1.10(-3.67%)
Sep 09, 2020 30.23 30.40 29.99 30.09 28,077,358 +0.20(+0.68%)
Sep 08, 2020 30.43 30.57 29.55 29.89 55,326,992 -1.13(-3.64%)
Sep 04, 2020 31.44 31.65 30.64 31.02 38,604,196 -0.10(-0.31%)
Sep 03, 2020 31.29 31.94 30.93 31.12 44,334,240 -0.23(-0.74%)
Sep 02, 2020 31.49 31.68 31.15 31.35 26,810,708 -0.15(-0.48%)
Sep 01, 2020 31.57 31.64 31.11 31.50 20,527,564 -0.21(-0.67%)
Aug 31, 2020 32.46 32.50 31.71 31.71 21,122,706 -0.70(-2.17%)
Aug 28, 2020 31.97 32.51 31.81 32.42 16,384,384 +0.57(+1.79%)
Aug 27, 2020 31.79 32.06 31.46 31.85 25,021,948 +0.06(+0.20%)
Aug 26, 2020 32.42 32.42 31.74 31.78 20,235,430 -0.69(-2.11%)
Aug 25, 2020 33.11 33.15 32.31 32.47 22,613,918 -0.46(-1.40%)
Aug 24, 2020 32.25 33.16 32.05 32.93 27,893,816 +0.88(+2.75%)
Aug 21, 2020 32.13 32.19 31.75 32.05 19,501,296 -0.20(-0.63%)
Aug 20, 2020 32.48 32.69 32.25 32.26 21,478,092 -0.71(-2.16%)
Aug 19, 2020 33.32 33.47 32.86 32.97 16,629,816 -0.38(-1.15%)
Aug 18, 2020 33.65 33.98 33.25 33.35 16,129,588 -0.43(-1.26%)
Aug 17, 2020 33.98 34.00 33.59 33.78 16,025,198 -0.20(-0.58%)
Aug 14, 2020 33.39 34.03 33.26 33.97 14,928,169 +0.30(+0.90%)
Aug 13, 2020 34.04 34.33 33.57 33.67 17,716,770 -0.65(-1.89%)
Aug 12, 2020 34.50 34.72 33.95 34.32 28,703,498 +0.34(+0.99%)
Aug 11, 2020 34.76 35.16 33.82 33.98 29,804,066 -0.12(-0.34%)
Aug 10, 2020 33.32 34.11 33.24 34.10 29,573,954 +1.02(+3.09%)
Aug 07, 2020 32.74 33.15 32.35 33.07 20,657,814 +0.04(+0.13%)
Aug 06, 2020 33.11 33.41 32.91 33.03 21,571,362 -0.27(-0.80%)
Aug 05, 2020 33.60 33.71 32.99 33.30 34,577,996 +0.35(+1.05%)
Aug 04, 2020 32.06 33.02 32.03 32.95 25,372,912 +0.78(+2.43%)
Aug 03, 2020 32.04 32.34 31.78 32.17 23,723,904 +0.12(+0.36%)
Jul 31, 2020 31.71 32.09 31.40 32.05 27,849,968 -0.15(-0.47%)
Jul 30, 2020 32.82 32.83 31.92 32.20 36,906,716 -1.32(-3.93%)
Jul 29, 2020 32.92 33.55 32.70 33.52 19,351,136 +0.69(+2.09%)
Jul 28, 2020 33.21 33.53 32.74 32.83 19,982,110 -0.57(-1.70%)
Jul 27, 2020 33.32 33.55 32.91 33.40 20,493,950 +0.04(+0.11%)
Jul 24, 2020 33.55 34.05 33.24 33.37 22,427,214 -0.19(-0.56%)
Jul 23, 2020 33.50 33.72 33.13 33.55 23,655,372 -0.06(-0.19%)
Jul 22, 2020 33.67 33.67 33.13 33.62 22,057,426 -0.42(-1.23%)
Jul 21, 2020 32.65 34.29 32.60 34.03 40,675,448 +1.94(+6.04%)
Jul 20, 2020 32.52 32.90 32.07 32.10 22,566,092 -0.54(-1.66%)
Jul 17, 2020 33.21 33.57 32.50 32.64 19,916,330 -0.46(-1.40%)
Jul 16, 2020 33.03 33.53 32.61 33.10 21,158,966 -0.15(-0.45%)
Jul 15, 2020 33.38 33.47 32.76 33.25 29,113,158 +0.70(+2.16%)
Jul 14, 2020 31.23 32.61 31.14 32.55 38,456,984 +1.10(+3.51%)
Jul 13, 2020 31.91 32.03 31.21 31.45 41,842,356 -0.17(-0.53%)
Jul 10, 2020 30.46 31.65 30.46 31.62 28,359,768 +0.98(+3.19%)
Jul 09, 2020 32.09 32.18 30.60 30.64 34,332,676 -1.59(-4.94%)
Jul 08, 2020 32.26 32.75 31.96 32.23 23,213,004 -0.03(-0.08%)
Jul 07, 2020 32.90 32.94 32.20 32.26 23,500,034 -1.06(-3.18%)
Jul 06, 2020 33.80 34.04 32.90 33.31 25,338,004 +0.10(+0.29%)
Jul 02, 2020 33.53 33.99 33.14 33.22 23,358,678 +0.36(+1.11%)
Jul 01, 2020 33.80 34.26 32.81 32.85 27,618,894 -0.82(-2.43%)
Jun 30, 2020 32.65 33.87 32.30 33.67 23,539,546 +0.76(+2.30%)
Jun 29, 2020 32.56 33.20 32.42 32.91 21,865,818 +0.44(+1.34%)
Jun 26, 2020 33.40 33.40 32.32 32.48 38,064,720 -1.17(-3.46%)
Jun 25, 2020 32.70 33.77 32.53 33.64 26,990,784 +0.63(+1.91%)
Jun 24, 2020 34.41 34.42 32.79 33.01 36,364,384 -1.94(-5.55%)
Jun 23, 2020 35.44 35.53 34.84 34.95 16,642,662 +0.04(+0.10%)
Jun 22, 2020 34.59 35.03 34.18 34.92 21,861,352 +0.16(+0.46%)
Jun 19, 2020 36.39 36.40 34.72 34.75 30,703,538 -0.54(-1.52%)
Jun 18, 2020 34.51 35.68 34.30 35.29 21,013,202 +0.43(+1.23%)
Jun 17, 2020 35.95 35.96 34.85 34.86 26,599,422 -1.23(-3.41%)
Jun 16, 2020 36.75 36.80 35.06 36.09 36,485,412 +1.01(+2.88%)
Jun 15, 2020 33.48 35.44 33.11 35.08 37,400,304 +0.11(+0.30%)
Jun 12, 2020 35.62 35.87 34.03 34.97 48,750,276 +0.86(+2.52%)
Jun 11, 2020 35.04 36.05 34.00 34.11 54,799,856 -3.55(-9.42%)
Jun 10, 2020 39.24 39.28 37.64 37.66 46,081,344 -1.95(-4.92%)
Jun 09, 2020 39.84 39.95 39.06 39.61 49,751,496 -1.55(-3.76%)
Jun 08, 2020 40.81 41.17 39.90 41.16 54,097,856 +1.77(+4.50%)
Jun 05, 2020 38.50 39.74 38.46 39.38 57,151,824 +2.72(+7.43%)
Jun 04, 2020 36.45 36.80 35.92 36.66 31,216,612 +0.01(+0.02%)
Jun 03, 2020 36.17 36.82 36.10 36.65 31,080,724 +1.05(+2.94%)
Jun 02, 2020 35.02 35.64 34.97 35.61 28,632,420 +0.97(+2.79%)
Jun 01, 2020 33.99 34.82 33.53 34.64 27,160,754 +0.60(+1.75%)
May 29, 2020 33.90 34.30 33.33 34.04 40,708,972 -0.16(-0.46%)
May 28, 2020 35.27 35.27 34.03 34.20 30,945,068 -0.98(-2.80%)
May 27, 2020 35.25 35.45 34.20 35.18 40,546,364 +0.45(+1.29%)
May 26, 2020 34.88 35.10 34.64 34.74 42,627,416 +0.94(+2.78%)
May 22, 2020 33.74 33.83 33.10 33.80 21,914,426 -0.21(-0.62%)
May 21, 2020 34.67 34.81 33.74 34.01 32,012,192 -0.55(-1.60%)
May 20, 2020 33.92 34.62 33.74 34.56 31,031,206 +1.33(+3.99%)
May 19, 2020 34.24 34.34 33.21 33.23 30,704,164 -0.96(-2.80%)
May 18, 2020 33.42 34.41 33.33 34.19 41,657,412 +2.58(+8.17%)
May 15, 2020 31.74 32.40 31.33 31.61 30,984,534 -0.12(-0.39%)
May 14, 2020 30.83 32.03 30.13 31.73 35,274,200 +0.35(+1.12%)
May 13, 2020 32.66 32.70 31.15 31.38 39,275,108 -1.49(-4.54%)
May 12, 2020 33.80 33.84 32.83 32.87 31,941,902 -0.59(-1.76%)
May 11, 2020 33.83 33.93 33.31 33.46 26,486,814 -0.60(-1.75%)
May 08, 2020 33.34 34.08 33.15 34.06 28,282,390 +1.48(+4.56%)
May 07, 2020 32.65 33.19 32.35 32.58 27,596,460 +0.83(+2.60%)
May 06, 2020 32.76 33.04 31.72 31.75 26,951,306 -0.85(-2.61%)
May 05, 2020 33.91 34.18 32.49 32.60 39,114,796 +0.03(+0.08%)
May 04, 2020 30.91 32.60 30.76 32.58 30,036,608 +1.09(+3.46%)
May 01, 2020 32.69 32.94 31.10 31.49 33,320,972 -1.89(-5.66%)
Apr 30, 2020 34.32 34.32 32.88 33.38 47,827,640 -0.76(-2.21%)
Apr 29, 2020 32.82 34.24 32.80 34.13 40,450,464 +2.35(+7.41%)
Apr 28, 2020 31.53 31.97 31.02 31.78 33,664,908 +0.71(+2.29%)
Apr 27, 2020 30.18 31.29 29.49 31.07 26,510,328 +0.66(+2.17%)
Apr 24, 2020 30.94 31.21 29.92 30.41 36,936,584 +0.07(+0.23%)
Apr 23, 2020 30.28 31.05 29.99 30.34 47,365,604 +0.95(+3.23%)
Apr 22, 2020 29.66 29.85 28.99 29.39 41,999,348 +1.01(+3.56%)
Apr 21, 2020 28.05 28.90 27.57 28.38 68,794,496 -0.51(-1.76%)
Apr 20, 2020 28.06 29.95 27.91 28.89 64,185,404 -0.93(-3.12%)
Apr 17, 2020 27.52 29.85 27.50 29.82 52,206,832 +2.86(+10.62%)
Apr 16, 2020 28.09 28.18 26.92 26.96 36,754,224 -1.20(-4.27%)
Apr 15, 2020 28.37 28.44 27.28 28.16 41,785,516 -1.39(-4.70%)
Apr 14, 2020 29.84 30.20 29.35 29.55 41,352,432 -0.14(-0.47%)
Apr 13, 2020 30.82 30.93 29.21 29.69 38,531,512 -0.10(-0.32%)
Apr 09, 2020 31.21 32.02 28.65 29.78 104,043,296 -0.27(-0.91%)
Apr 08, 2020 28.77 30.15 28.54 30.06 47,692,496 +1.88(+6.67%)
Apr 07, 2020 28.95 29.75 28.12 28.18 58,640,540 +0.59(+2.13%)
Apr 06, 2020 26.79 27.77 26.43 27.59 43,283,496 +1.39(+5.30%)
Apr 03, 2020 27.32 27.50 25.45 26.20 72,679,160 -0.28(-1.06%)
Apr 02, 2020 25.48 27.89 24.82 26.48 83,247,400 +2.22(+9.16%)
Apr 01, 2020 24.70 25.01 23.92 24.26 27,125,534 -1.26(-4.96%)
Mar 31, 2020 25.84 26.35 25.01 25.52 39,070,472 +0.39(+1.54%)
Mar 30, 2020 24.55 25.36 23.79 25.14 47,959,420 +0.25(+1.02%)
Mar 27, 2020 25.58 25.66 24.73 24.88 41,589,764 -1.81(-6.78%)
Mar 26, 2020 25.09 27.23 25.09 26.69 53,394,936 +1.54(+6.11%)
Mar 25, 2020 24.55 26.35 23.49 25.15 59,692,916 +1.13(+4.72%)
Mar 24, 2020 22.31 24.14 22.31 24.02 50,674,008 +3.32(+16.04%)
Mar 23, 2020 22.07 22.21 20.33 20.70 54,933,948 -1.51(-6.82%)
Mar 20, 2020 22.56 23.05 21.27 22.22 67,929,288 +0.21(+0.98%)
Mar 19, 2020 20.90 22.09 19.74 22.00 60,781,652 +1.40(+6.80%)
Mar 18, 2020 22.37 22.83 19.66 20.60 60,674,320 -3.45(-14.36%)
Mar 17, 2020 24.12 25.07 23.15 24.05 52,889,940 +0.16(+0.68%)
Mar 16, 2020 24.01 26.73 23.77 23.89 46,817,500 -3.76(-13.61%)
Mar 13, 2020 27.46 27.68 24.74 27.65 39,691,420 +2.34(+9.23%)
Mar 12, 2020 26.79 27.49 25.24 25.32 45,194,276 -3.61(-12.47%)
Mar 11, 2020 29.60 30.11 28.46 28.93 50,612,272 -1.62(-5.29%)
Mar 10, 2020 31.50 31.63 28.66 30.54 56,370,108 +1.38(+4.74%)
Mar 09, 2020 30.13 31.30 28.98 29.16 77,454,368 -7.35(-20.14%)
Mar 06, 2020 37.37 37.71 35.96 36.51 71,607,840 -2.17(-5.62%)
Mar 05, 2020 39.00 39.18 38.04 38.68 34,187,716 -1.47(-3.66%)
Mar 04, 2020 40.07 40.16 39.23 40.15 28,498,156 +0.93(+2.37%)
Mar 03, 2020 40.70 41.23 38.79 39.23 56,563,532 -1.24(-3.06%)
Mar 02, 2020 39.76 40.51 38.60 40.46 42,645,692 +1.57(+4.04%)
Feb 28, 2020 37.70 39.38 37.38 38.89 80,043,536 -0.03(-0.09%)
Feb 27, 2020 40.06 40.83 38.91 38.93 71,292,696 -2.20(-5.35%)
Feb 26, 2020 42.56 42.77 41.11 41.12 56,811,504 -1.28(-3.02%)
Feb 25, 2020 44.48 44.52 42.13 42.40 49,846,772 -1.96(-4.42%)
Feb 24, 2020 44.76 45.02 44.23 44.36 38,437,752 -2.15(-4.62%)
Feb 21, 2020 46.62 46.67 46.12 46.51 16,073,101 -0.56(-1.19%)
Feb 20, 2020 47.24 47.59 46.95 47.07 15,190,243 -0.05(-0.11%)
Feb 19, 2020 46.81 47.31 46.55 47.12 14,496,530 +0.62(+1.33%)
Feb 18, 2020 46.48 46.88 46.07 46.50 18,990,730 -0.39(-0.82%)
Feb 14, 2020 47.30 47.34 46.60 46.89 14,573,720 -0.25(-0.53%)
Feb 13, 2020 47.16 47.40 46.86 47.14 13,935,353 -0.15(-0.31%)
Feb 12, 2020 47.35 47.55 46.90 47.28 20,013,758 +0.63(+1.34%)
Feb 11, 2020 46.77 46.84 46.44 46.66 16,114,126 +0.52(+1.12%)
Feb 10, 2020 46.13 46.24 45.86 46.14 17,036,094 -0.23(-0.50%)
Feb 07, 2020 46.35 46.57 46.13 46.37 15,939,704 -0.33(-0.70%)
Feb 06, 2020 47.40 47.40 46.62 46.70 17,923,934 -0.48(-1.02%)
Feb 05, 2020 46.23 47.34 46.20 47.18 40,016,532 +1.71(+3.76%)
Feb 04, 2020 45.96 46.32 45.39 45.47 23,069,348 +0.16(+0.36%)
Feb 03, 2020 45.85 45.92 45.15 45.31 24,781,156 -0.60(-1.31%)
Jan 31, 2020 46.59 46.72 45.67 45.91 38,913,964 -1.48(-3.12%)
Jan 30, 2020 46.52 47.44 46.40 47.39 28,432,942 +0.38(+0.80%)
Jan 29, 2020 47.77 47.95 46.95 47.01 16,000,015 -0.50(-1.05%)
Jan 28, 2020 47.56 47.80 47.32 47.51 16,639,830 +0.21(+0.45%)
Jan 27, 2020 47.66 47.85 47.23 47.29 25,230,798 -1.35(-2.77%)
Jan 24, 2020 48.99 49.21 48.26 48.64 23,735,068 -0.57(-1.15%)
Jan 23, 2020 48.88 49.36 48.50 49.21 15,449,429 -0.19(-0.38%)
Jan 22, 2020 49.78 49.82 49.26 49.40 17,081,616 -0.48(-0.96%)
Jan 21, 2020 50.51 50.51 49.79 49.88 20,198,364 -0.91(-1.79%)
Jan 17, 2020 51.25 51.28 50.70 50.79 13,862,500 -0.33(-0.64%)
Jan 16, 2020 51.33 51.50 51.09 51.12 9,573,046 +0.09(+0.17%)
Jan 15, 2020 51.18 51.34 50.88 51.03 12,601,888 -0.38(-0.74%)
Jan 14, 2020 51.29 51.47 50.95 51.41 20,183,046 +0.01(+0.02%)
Jan 13, 2020 51.30 51.55 51.04 51.40 10,218,386 +0.02(+0.03%)
Jan 10, 2020 51.65 51.69 51.32 51.38 10,652,350 -0.29(-0.57%)
Jan 09, 2020 51.27 51.73 50.67 51.67 17,887,378 +0.38(+0.74%)
Jan 08, 2020 52.10 52.16 51.23 51.30 22,141,386 -0.86(-1.65%)
Jan 07, 2020 52.15 52.21 51.55 52.16 13,342,654 -0.14(-0.26%)
Jan 06, 2020 52.07 52.56 51.89 52.29 26,141,366 +0.40(+0.78%)
Jan 03, 2020 52.52 52.67 51.63 51.89 34,356,920 -0.15(-0.30%)
Jan 02, 2020 51.92 52.12 51.74 52.04 13,903,950 +0.46(+0.90%)
Dec 31, 2019 51.03 51.63 50.88 51.58 12,488,833 +0.29(+0.57%)
Dec 30, 2019 51.65 51.74 51.21 51.29 17,029,020 -0.16(-0.32%)
Dec 27, 2019 51.86 51.91 51.42 51.45 12,850,132 -0.22(-0.42%)
Dec 26, 2019 51.91 52.08 51.60 51.67 12,175,632 -0.02(-0.03%)
Dec 24, 2019 51.83 51.90 51.59 51.68 6,039,039 -0.02(-0.05%)
Dec 23, 2019 51.12 51.74 51.07 51.71 16,151,012 +0.53(+1.03%)
Dec 20, 2019 50.85 51.24 50.76 51.18 20,883,802 +0.49(+0.96%)
Dec 19, 2019 50.72 50.86 50.61 50.70 15,455,518 -0.02(-0.03%)
Dec 18, 2019 50.46 51.03 50.40 50.71 15,665,314 +0.19(+0.38%)
Dec 17, 2019 50.70 50.98 50.33 50.52 28,019,478 +0.03(+0.07%)
Dec 16, 2019 50.18 50.69 50.15 50.49 13,480,562 +0.67(+1.34%)
Dec 13, 2019 50.37 50.70 49.79 49.82 13,766,797 -0.38(-0.76%)
Dec 12, 2019 49.37 50.37 49.31 50.20 27,226,098 +0.91(+1.84%)
Dec 11, 2019 49.30 49.63 49.19 49.29 15,054,559 -0.08(-0.17%)
Dec 10, 2019 49.44 49.56 49.16 49.37 10,634,775 +0.10(+0.20%)
Dec 09, 2019 48.95 49.51 48.95 49.28 10,176,258 -0.06(-0.12%)
Dec 06, 2019 48.61 49.48 48.61 49.33 20,251,926 +0.93(+1.91%)
Dec 05, 2019 48.85 48.90 48.24 48.41 13,185,755 -0.23(-0.48%)
Dec 04, 2019 48.34 48.79 48.18 48.64 21,095,590 +0.72(+1.50%)
Dec 03, 2019 48.22 48.30 47.75 47.92 20,733,874 -0.73(-1.49%)
Dec 02, 2019 48.81 49.13 48.59 48.65 18,629,620 +0.00(+0.00%)
Nov 29, 2019 48.74 48.91 48.47 48.65 9,478,806 -0.50(-1.01%)
Nov 27, 2019 49.08 49.24 48.74 49.14 11,703,787 +0.12(+0.25%)
Nov 26, 2019 49.54 49.56 48.84 49.02 16,223,578 -0.45(-0.92%)
Nov 25, 2019 49.37 49.56 49.18 49.47 14,933,334 +0.05(+0.10%)
Nov 22, 2019 49.63 49.87 49.32 49.42 13,911,457 -0.17(-0.33%)
Nov 21, 2019 48.95 49.63 48.79 49.59 18,932,134 +0.80(+1.64%)
Nov 20, 2019 48.28 49.14 47.99 48.79 20,754,736 +0.49(+1.01%)
Nov 19, 2019 48.87 48.91 48.24 48.30 18,617,046 -0.73(-1.48%)
Nov 18, 2019 49.32 49.37 48.82 49.03 15,439,534 -0.60(-1.22%)
Nov 15, 2019 49.46 49.82 49.40 49.63 11,116,915 +0.38(+0.77%)
Nov 14, 2019 49.37 49.64 49.02 49.25 9,825,748 -0.13(-0.27%)
Nov 13, 2019 49.34 49.56 49.18 49.38 13,065,220 -0.21(-0.43%)
Nov 12, 2019 50.00 50.27 49.34 49.60 15,181,736 -0.26(-0.51%)
Nov 11, 2019 49.66 50.08 49.47 49.85 17,529,258 -0.28(-0.56%)
Nov 08, 2019 50.04 50.20 49.56 50.13 12,577,316 -0.21(-0.41%)
Nov 07, 2019 50.10 50.50 49.97 50.34 16,029,628 +0.74(+1.50%)
Nov 06, 2019 50.56 50.66 49.46 49.60 21,580,592 -1.03(-2.04%)
Nov 05, 2019 50.70 51.08 50.46 50.63 21,245,592 +0.07(+0.13%)
Nov 04, 2019 49.53 50.71 49.52 50.56 26,041,572 +1.59(+3.26%)
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.