Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 48.55 48.55 47.72 47.90 18,728,552 -0.62(-1.27%)
Dec 28, 2007 48.37 48.57 48.08 48.51 17,379,778 +0.40(+0.84%)
Dec 27, 2007 48.65 48.65 47.99 48.11 18,057,872 -0.51(-1.06%)
Dec 26, 2007 48.13 48.65 47.96 48.62 23,185,722 +0.54(+1.12%)
Dec 24, 2007 48.04 48.08 47.56 48.08 31,478,318 +0.22(+0.45%)
Dec 21, 2007 46.82 47.87 46.73 47.87 29,108,382 +1.09(+2.32%)
Dec 20, 2007 46.59 46.78 45.95 46.78 21,555,462 +0.59(+1.27%)
Dec 19, 2007 45.79 46.47 45.79 46.19 27,887,080 +0.44(+0.96%)
Dec 18, 2007 45.80 46.04 45.02 45.75 34,577,304 +0.43(+0.96%)
Dec 17, 2007 46.06 46.15 44.99 45.32 45,032,296 -0.83(-1.79%)
Dec 14, 2007 46.77 46.80 46.10 46.15 24,996,070 -0.75(-1.60%)
Dec 13, 2007 46.48 46.94 46.13 46.89 25,542,362 +0.11(+0.24%)
Dec 12, 2007 46.33 46.93 46.05 46.78 39,791,524 +1.48(+3.26%)
Dec 11, 2007 46.44 46.82 45.28 45.30 33,136,656 -1.15(-2.47%)
Dec 10, 2007 46.24 46.54 46.07 46.45 18,866,504 +0.46(+1.01%)
Dec 07, 2007 46.06 46.30 45.70 45.98 20,505,886 -0.28(-0.61%)
Dec 06, 2007 45.05 46.27 44.86 46.27 35,013,928 +1.23(+2.73%)
Dec 05, 2007 44.67 45.30 44.59 45.04 40,572,316 +0.97(+2.21%)
Dec 04, 2007 44.42 44.46 44.06 44.06 24,132,334 -0.45(-1.02%)
Dec 03, 2007 43.99 44.75 43.99 44.52 32,382,490 +0.17(+0.38%)
Nov 30, 2007 44.17 44.52 43.67 44.35 28,275,242 +0.13(+0.30%)
Nov 29, 2007 43.91 44.49 43.74 44.21 32,716,822 +0.48(+1.10%)
Nov 28, 2007 43.43 43.86 42.95 43.73 38,057,616 +1.06(+2.48%)
Nov 27, 2007 42.62 43.05 42.02 42.68 47,652,448 -0.48(-1.10%)
Nov 26, 2007 44.69 44.82 43.15 43.15 41,938,036 -1.55(-3.46%)
Nov 23, 2007 43.61 44.70 43.61 44.70 11,383,263 +1.15(+2.63%)
Nov 21, 2007 44.13 44.49 43.54 43.55 32,750,354 -0.97(-2.17%)
Nov 20, 2007 43.70 44.79 43.46 44.52 46,702,908 +1.39(+3.22%)
Nov 19, 2007 43.67 43.93 42.99 43.13 29,431,886 -0.73(-1.67%)
Nov 16, 2007 43.27 43.97 43.14 43.86 42,147,516 +1.12(+2.63%)
Nov 15, 2007 43.80 44.12 42.61 42.74 48,133,676 -1.47(-3.33%)
Nov 14, 2007 44.73 44.99 43.85 44.21 36,634,764 -0.07(-0.15%)
Nov 13, 2007 43.13 44.28 42.66 44.28 46,389,576 +1.51(+3.53%)
Nov 12, 2007 44.22 44.52 42.77 42.77 52,624,408 -2.17(-4.84%)
Nov 09, 2007 45.20 45.69 44.90 44.94 47,153,920 -0.85(-1.85%)
Nov 08, 2007 45.36 46.57 45.04 45.78 61,567,020 +0.78(+1.74%)
Nov 07, 2007 46.90 46.90 45.00 45.00 49,540,220 -1.93(-4.12%)
Nov 06, 2007 45.88 46.93 45.88 46.93 30,040,802 +1.52(+3.34%)
Nov 05, 2007 45.25 45.75 44.90 45.42 41,144,216 -0.37(-0.80%)
Nov 02, 2007 45.12 45.80 44.76 45.78 46,444,468 +0.85(+1.88%)
Nov 01, 2007 45.62 46.33 44.90 44.94 36,855,376 -1.36(-2.93%)
Oct 31, 2007 45.57 46.44 45.31 46.30 48,515,016 +1.21(+2.69%)
Oct 30, 2007 46.36 46.36 45.08 45.08 41,036,700 -1.59(-3.40%)
Oct 29, 2007 46.48 46.87 46.48 46.67 16,010,787 +0.22(+0.48%)
Oct 26, 2007 46.42 46.74 46.13 46.45 26,139,190 +0.69(+1.52%)
Oct 25, 2007 45.66 46.03 45.23 45.75 33,235,666 +0.43(+0.95%)
Oct 24, 2007 44.93 45.51 44.48 45.33 38,387,436 +0.30(+0.66%)
Oct 23, 2007 44.73 45.21 44.26 45.03 35,272,816 +0.63(+1.43%)
Oct 22, 2007 44.42 44.64 43.86 44.40 51,797,092 -0.51(-1.14%)
Oct 19, 2007 46.75 46.76 44.91 44.91 55,389,488 -2.23(-4.74%)
Oct 18, 2007 46.78 47.18 46.64 47.14 35,157,452 +0.36(+0.77%)
Oct 17, 2007 47.32 47.38 46.38 46.78 38,468,816 -0.30(-0.64%)
Oct 16, 2007 46.90 47.32 46.83 47.08 33,171,476 +0.12(+0.26%)
Oct 15, 2007 46.99 47.33 46.77 46.96 31,074,742 +0.38(+0.82%)
Oct 12, 2007 46.20 46.73 46.17 46.58 23,084,618 +0.43(+0.94%)
Oct 11, 2007 46.72 47.14 45.68 46.15 53,611,380 +1.27(+2.82%)
Oct 10, 2007 44.88 44.88 44.88 44.88 0 +0.00(+0.00%)
Oct 09, 2007 44.88 44.88 44.88 44.88 0 +0.00(+0.00%)
Oct 08, 2007 44.99 45.16 44.75 44.88 21,693,464 -0.46(-1.01%)
Oct 05, 2007 45.34 45.44 44.72 45.34 26,764,744 +0.22(+0.48%)
Oct 04, 2007 44.76 45.30 44.37 45.12 25,781,832 +0.17(+0.38%)
Oct 03, 2007 44.91 45.18 44.63 44.95 36,323,484 -0.27(-0.59%)
Oct 02, 2007 45.59 45.63 44.82 45.22 36,267,192 -0.72(-1.56%)
Oct 01, 2007 45.12 45.96 45.08 45.94 32,211,520 +0.78(+1.74%)
Sep 28, 2007 45.77 45.94 45.04 45.15 28,847,858 -0.42(-0.93%)
Sep 27, 2007 45.43 45.62 45.19 45.57 20,862,700 +0.59(+1.30%)
Sep 26, 2007 45.30 45.46 44.48 44.99 34,237,008 +0.13(+0.28%)
Sep 25, 2007 45.02 45.05 44.60 44.86 28,940,336 -0.75(-1.64%)
Sep 24, 2007 45.75 45.83 45.30 45.61 29,554,900 -0.08(-0.19%)
Sep 21, 2007 45.92 46.06 45.66 45.69 20,248,338 +0.15(+0.33%)
Sep 20, 2007 45.48 45.72 45.23 45.54 26,992,372 -0.03(-0.07%)
Sep 19, 2007 45.18 45.89 45.28 45.57 32,090,488 +0.39(+0.87%)
Sep 18, 2007 44.00 45.27 43.62 45.18 30,886,410 +1.33(+3.03%)
Sep 17, 2007 43.67 44.15 43.55 43.85 22,331,802 +0.09(+0.21%)
Sep 14, 2007 43.35 44.04 43.34 43.76 23,237,676 +0.12(+0.28%)
Sep 13, 2007 43.44 43.91 43.38 43.64 25,243,476 +0.27(+0.63%)
Sep 12, 2007 42.95 43.64 42.95 43.37 39,819,916 +0.30(+0.70%)
Sep 11, 2007 42.37 43.16 42.06 43.07 44,856,624 +0.72(+1.71%)
Sep 10, 2007 42.57 42.63 41.52 42.34 51,186,728 -0.07(-0.16%)
Sep 07, 2007 42.83 42.90 42.30 42.41 33,281,572 -0.93(-2.14%)
Sep 06, 2007 43.10 43.61 42.87 43.34 29,832,732 +0.65(+1.53%)
Sep 05, 2007 42.86 42.91 42.48 42.69 27,110,494 -0.23(-0.53%)
Sep 04, 2007 42.01 43.21 41.90 42.92 26,334,254 +0.77(+1.82%)
Aug 31, 2007 42.10 42.43 41.61 42.15 22,066,218 +0.55(+1.32%)
Aug 30, 2007 41.38 41.87 41.18 41.60 27,951,924 -0.02(-0.06%)
Aug 29, 2007 40.59 41.80 40.54 41.63 45,333,532 +1.33(+3.31%)
Aug 28, 2007 41.05 41.20 40.29 40.29 32,536,376 -1.00(-2.41%)
Aug 27, 2007 41.60 41.62 41.15 41.29 17,712,732 -0.51(-1.23%)
Aug 24, 2007 41.11 41.95 41.02 41.80 25,901,444 +0.88(+2.14%)
Aug 23, 2007 40.77 41.08 40.41 40.93 29,792,868 +0.36(+0.89%)
Aug 22, 2007 40.56 40.73 40.22 40.56 30,018,228 +0.48(+1.20%)
Aug 21, 2007 40.48 40.80 39.84 40.08 33,823,244 -0.57(-1.41%)
Aug 20, 2007 40.56 40.99 39.81 40.65 54,650,888 -0.09(-0.22%)
Aug 17, 2007 40.53 40.85 39.73 40.74 51,272,192 +1.45(+3.69%)
Aug 16, 2007 38.83 39.51 37.86 39.30 69,659,160 -0.24(-0.61%)
Aug 15, 2007 40.68 41.03 39.47 39.54 43,209,388 -1.12(-2.75%)
Aug 14, 2007 41.28 41.40 40.44 40.65 33,639,804 -0.27(-0.66%)
Aug 13, 2007 41.44 41.90 40.79 40.93 32,617,480 +0.05(+0.12%)
Aug 10, 2007 40.38 41.31 39.62 40.88 45,862,492 +0.22(+0.53%)
Aug 09, 2007 40.80 41.79 40.62 40.66 53,901,652 -1.20(-2.87%)
Aug 08, 2007 41.44 42.31 41.14 41.86 50,110,260 +0.78(+1.90%)
Aug 07, 2007 39.83 41.43 39.69 41.08 63,357,440 +0.94(+2.35%)
Aug 06, 2007 40.01 40.27 38.77 40.14 90,466,816 +0.10(+0.24%)
Aug 03, 2007 40.46 41.26 40.01 40.04 56,442,808 -1.21(-2.94%)
Aug 02, 2007 41.64 41.95 40.73 41.26 56,556,224 -0.28(-0.68%)
Aug 01, 2007 41.45 42.36 40.57 41.54 71,379,112 -0.11(-0.26%)
Jul 31, 2007 42.65 42.84 41.65 41.65 37,712,840 -0.41(-0.98%)
Jul 30, 2007 41.76 42.32 41.11 42.06 53,677,576 +0.71(+1.72%)
Jul 27, 2007 42.65 42.85 41.35 41.35 70,487,728 -1.23(-2.89%)
Jul 26, 2007 43.58 43.68 41.76 42.58 65,877,700 -1.67(-3.77%)
Jul 25, 2007 43.83 44.31 42.88 44.24 54,141,328 +0.69(+1.59%)
Jul 24, 2007 44.46 44.46 43.32 43.55 41,604,724 -1.30(-2.89%)
Jul 23, 2007 44.70 45.05 44.31 44.85 25,085,046 +0.18(+0.41%)
Jul 20, 2007 44.85 45.11 44.32 44.67 33,270,764 -0.21(-0.47%)
Jul 19, 2007 44.79 44.96 44.60 44.88 31,221,734 +0.40(+0.91%)
Jul 18, 2007 43.51 44.57 43.38 44.47 61,826,768 +0.98(+2.26%)
Jul 17, 2007 44.26 44.52 43.48 43.49 40,714,364 -0.57(-1.30%)
Jul 16, 2007 44.72 44.72 43.57 44.06 43,167,344 -0.57(-1.28%)
Jul 13, 2007 44.17 44.86 44.08 44.64 42,218,944 +0.43(+0.98%)
Jul 12, 2007 43.70 44.31 43.70 44.20 51,504,108 +0.84(+1.93%)
Jul 11, 2007 43.04 43.48 42.90 43.36 45,798,864 +0.16(+0.38%)
Jul 10, 2007 43.42 43.86 43.10 43.20 48,665,664 -0.39(-0.89%)
Jul 09, 2007 43.19 43.73 43.04 43.59 31,737,412 +0.40(+0.94%)
Jul 06, 2007 42.83 43.19 42.77 43.18 19,095,274 +0.58(+1.36%)
Jul 05, 2007 42.74 42.95 42.17 42.60 27,819,170 -0.10(-0.24%)
Jul 03, 2007 42.41 42.72 42.33 42.71 8,781,033 +0.33(+0.77%)
Jul 02, 2007 41.71 42.38 41.72 42.38 26,639,382 +0.74(+1.77%)
Jun 29, 2007 41.73 42.16 41.43 41.64 30,209,130 +0.14(+0.35%)
Jun 28, 2007 41.65 42.06 41.35 41.50 28,587,428 +0.00(+0.00%)
Jun 27, 2007 40.69 41.67 40.41 41.50 39,264,836 +0.63(+1.55%)
Jun 26, 2007 41.89 41.90 40.81 40.86 42,782,168 -0.90(-2.15%)
Jun 25, 2007 41.95 42.34 41.56 41.76 41,295,656 -0.34(-0.80%)
Jun 22, 2007 42.49 42.57 41.65 42.10 32,894,948 -0.42(-0.99%)
Jun 21, 2007 41.89 42.57 41.81 42.52 37,866,324 +0.83(+2.00%)
Jun 20, 2007 42.92 43.06 41.53 41.69 49,080,788 -1.25(-2.91%)
Jun 19, 2007 42.84 43.13 42.63 42.94 18,942,704 +0.05(+0.11%)
Jun 18, 2007 42.90 43.11 42.79 42.89 19,280,834 +0.05(+0.11%)
Jun 15, 2007 42.56 42.97 42.51 42.84 26,880,380 +0.53(+1.24%)
Jun 14, 2007 41.73 42.51 41.72 42.32 31,907,590 +0.70(+1.68%)
Jun 13, 2007 41.01 41.70 40.93 41.62 41,824,344 +0.81(+2.00%)
Jun 12, 2007 41.26 41.47 40.80 40.80 34,056,312 -0.49(-1.20%)
Jun 11, 2007 41.08 41.64 40.89 41.30 22,854,880 +0.30(+0.74%)
Jun 08, 2007 40.77 41.08 40.32 41.00 34,773,040 +0.17(+0.41%)
Jun 07, 2007 41.47 41.80 40.69 40.83 33,391,284 -0.74(-1.77%)
Jun 06, 2007 41.95 41.96 41.35 41.56 31,452,784 -0.54(-1.28%)
Jun 05, 2007 42.08 42.23 41.78 42.10 25,390,220 -0.15(-0.36%)
Jun 04, 2007 41.47 42.30 41.43 42.25 29,270,240 +0.65(+1.57%)
Jun 01, 2007 41.53 41.76 41.41 41.60 19,740,820 +0.37(+0.91%)
May 31, 2007 41.56 41.69 41.07 41.23 27,664,390 -0.22(-0.52%)
May 30, 2007 40.48 41.50 40.33 41.44 31,926,834 +0.85(+2.10%)
May 29, 2007 40.65 40.91 40.31 40.59 34,062,824 -0.27(-0.66%)
May 25, 2007 40.62 40.95 40.58 40.86 21,571,350 +0.63(+1.56%)
May 24, 2007 41.15 41.44 40.19 40.24 46,691,012 -0.75(-1.83%)
May 23, 2007 41.14 41.52 40.99 40.99 41,199,156 +0.08(+0.21%)
May 22, 2007 41.23 41.56 40.90 40.90 41,593,300 -0.39(-0.94%)
May 21, 2007 41.11 41.66 41.00 41.29 75,147,240 +0.34(+0.84%)
May 18, 2007 40.38 40.96 40.41 40.94 35,175,112 +0.65(+1.62%)
May 17, 2007 39.66 40.50 39.45 40.29 31,124,244 +0.63(+1.60%)
May 16, 2007 39.51 39.69 39.04 39.66 28,910,806 +0.15(+0.38%)
May 15, 2007 39.44 39.84 39.33 39.51 26,604,362 +0.13(+0.34%)
May 14, 2007 39.50 39.62 39.23 39.37 27,376,376 +0.01(+0.03%)
May 11, 2007 38.75 39.39 38.50 39.36 35,327,428 +0.88(+2.29%)
May 10, 2007 39.17 39.31 38.43 38.48 34,454,288 -0.63(-1.62%)
May 09, 2007 38.90 39.28 38.66 39.11 36,641,276 -0.02(-0.05%)
May 08, 2007 39.02 39.22 38.63 39.13 25,490,246 +0.01(+0.02%)
May 07, 2007 38.82 39.20 38.84 39.13 18,676,428 +0.10(+0.26%)
May 04, 2007 39.14 39.68 38.95 39.02 33,869,836 -0.03(-0.08%)
May 03, 2007 38.55 39.25 38.55 39.05 28,350,622 +0.31(+0.81%)
May 02, 2007 38.55 38.88 38.44 38.74 27,603,920 +0.32(+0.83%)
May 01, 2007 38.29 38.55 38.02 38.42 44,283,516 +0.17(+0.44%)
Apr 30, 2007 38.72 39.08 38.25 38.25 29,092,916 -0.46(-1.18%)
Apr 27, 2007 38.63 38.99 38.44 38.71 23,400,934 -0.01(-0.02%)
Apr 26, 2007 38.70 38.91 38.41 38.72 31,707,948 -0.01(-0.03%)
Apr 25, 2007 38.17 38.98 38.15 38.73 48,002,088 +0.71(+1.87%)
Apr 24, 2007 38.09 38.18 37.82 38.02 35,420,316 -0.11(-0.30%)
Apr 23, 2007 38.10 38.50 38.03 38.13 33,161,410 +0.04(+0.11%)
Apr 20, 2007 37.75 38.24 37.75 38.09 30,158,894 +0.69(+1.84%)
Apr 19, 2007 37.64 37.70 37.33 37.40 26,707,756 -0.53(-1.40%)
Apr 18, 2007 37.89 37.96 37.67 37.93 25,796,420 -0.13(-0.35%)
Apr 17, 2007 38.37 38.47 37.86 38.06 24,055,464 -0.22(-0.57%)
Apr 16, 2007 38.14 38.34 37.77 38.28 23,471,912 +0.22(+0.59%)
Apr 13, 2007 38.11 38.13 37.85 38.06 22,190,018 +0.02(+0.05%)
Apr 12, 2007 37.51 38.05 37.41 38.04 27,892,098 +0.57(+1.53%)
Apr 11, 2007 37.71 37.89 37.36 37.47 41,164,428 -0.23(-0.61%)
Apr 10, 2007 37.21 37.79 37.16 37.70 28,475,732 +0.56(+1.51%)
Apr 09, 2007 37.21 37.61 37.07 37.13 32,501,790 -0.14(-0.37%)
Apr 05, 2007 37.13 37.32 36.98 37.27 20,188,078 +0.24(+0.65%)
Apr 04, 2007 36.73 37.11 36.59 37.03 26,196,012 +0.06(+0.16%)
Apr 03, 2007 36.60 37.01 36.48 36.97 26,769,978 +0.23(+0.62%)
Apr 02, 2007 36.37 36.85 36.33 36.74 29,646,634 +0.36(+0.98%)
Mar 30, 2007 36.74 36.79 36.16 36.39 35,096,688 -0.51(-1.37%)
Mar 29, 2007 36.78 36.92 36.51 36.89 38,595,900 +0.23(+0.63%)
Mar 28, 2007 36.91 36.91 36.39 36.66 30,769,528 -0.01(-0.02%)
Mar 27, 2007 36.51 36.67 36.32 36.67 28,446,874 +0.07(+0.18%)
Mar 26, 2007 36.64 36.82 36.08 36.60 31,497,508 +0.25(+0.70%)
Mar 23, 2007 36.33 36.47 36.11 36.35 24,733,688 +0.18(+0.50%)
Mar 22, 2007 35.64 36.33 35.64 36.17 55,688,120 +0.71(+2.01%)
Mar 21, 2007 35.09 35.66 34.93 35.46 40,465,064 +0.63(+1.80%)
Mar 20, 2007 34.62 34.94 34.50 34.83 39,968,008 +0.25(+0.72%)
Mar 19, 2007 34.38 34.75 34.30 34.58 35,749,172 +0.54(+1.60%)
Mar 16, 2007 34.61 34.63 33.96 34.04 46,467,476 -0.48(-1.40%)
Mar 15, 2007 34.52 34.77 34.39 34.52 34,468,792 -0.01(-0.02%)
Mar 14, 2007 34.29 34.63 33.92 34.53 62,832,768 +0.39(+1.15%)
Mar 13, 2007 34.60 35.02 34.07 34.13 52,136,876 -0.46(-1.34%)
Mar 12, 2007 34.41 34.75 34.38 34.60 35,455,712 -0.05(-0.14%)
Mar 09, 2007 34.83 35.03 34.55 34.65 36,029,256 -0.15(-0.43%)
Mar 08, 2007 34.97 34.99 34.56 34.80 38,446,528 +0.30(+0.87%)
Mar 07, 2007 34.15 35.15 34.00 34.50 73,606,520 +0.42(+1.24%)
Mar 06, 2007 33.93 34.16 33.73 34.07 36,334,584 +0.63(+1.90%)
Mar 05, 2007 33.29 33.96 33.16 33.44 59,376,424 -0.39(-1.16%)
Mar 02, 2007 34.29 34.37 33.63 33.83 55,976,080 -0.40(-1.18%)
Mar 01, 2007 34.00 34.69 33.23 34.24 52,855,172 -0.11(-0.32%)
Feb 28, 2007 34.35 34.82 34.24 34.35 54,049,684 +0.15(+0.44%)
Feb 27, 2007 35.10 35.55 34.07 34.19 86,786,776 -1.45(-4.06%)
Feb 26, 2007 35.72 35.88 35.52 35.64 35,063,856 +0.24(+0.68%)
Feb 23, 2007 35.62 35.63 35.32 35.40 27,566,248 +0.09(+0.26%)
Feb 22, 2007 35.00 35.44 34.83 35.31 35,717,468 +0.31(+0.90%)
Feb 21, 2007 34.62 35.05 34.41 35.00 33,840,612 +0.31(+0.91%)
Feb 20, 2007 34.63 34.71 34.47 34.68 26,976,468 -0.33(-0.93%)
Feb 16, 2007 35.01 35.06 34.85 35.01 26,961,888 +0.01(+0.02%)
Feb 15, 2007 35.17 35.26 34.72 35.00 41,352,684 -0.27(-0.75%)
Feb 14, 2007 35.20 35.64 35.08 35.27 38,961,760 +0.01(+0.02%)
Feb 13, 2007 34.90 35.27 34.88 35.26 24,894,656 +0.51(+1.46%)
Feb 12, 2007 34.89 35.03 34.61 34.76 30,974,134 -0.49(-1.39%)
Feb 09, 2007 35.43 35.56 35.07 35.25 31,545,274 -0.14(-0.41%)
Feb 08, 2007 35.03 35.46 34.85 35.39 41,178,236 +0.36(+1.02%)
Feb 07, 2007 35.37 35.53 34.83 35.03 32,455,788 -0.21(-0.60%)
Feb 06, 2007 35.56 35.58 35.03 35.25 31,968,060 -0.11(-0.31%)
Feb 05, 2007 35.46 35.67 35.25 35.35 21,718,148 -0.04(-0.10%)
Feb 02, 2007 35.39 35.57 34.99 35.39 30,554,244 +0.20(+0.57%)
Feb 01, 2007 35.07 35.42 34.87 35.19 38,243,252 +0.13(+0.36%)
Jan 31, 2007 34.78 35.17 34.59 35.06 46,132,056 +0.22(+0.64%)
Jan 30, 2007 34.29 34.93 34.21 34.84 35,637,120 +0.69(+2.02%)
Jan 29, 2007 34.33 34.59 33.99 34.15 33,050,538 -0.16(-0.48%)
Jan 26, 2007 34.47 34.58 34.15 34.32 24,329,748 +0.08(+0.25%)
Jan 25, 2007 34.83 34.90 34.00 34.23 36,685,140 -0.72(-2.06%)
Jan 24, 2007 34.70 34.96 34.29 34.95 36,404,496 +0.15(+0.43%)
Jan 23, 2007 34.18 34.96 34.18 34.80 60,082,504 +0.88(+2.60%)
Jan 22, 2007 34.35 34.35 33.74 33.92 52,299,728 -0.24(-0.69%)
Jan 19, 2007 33.47 34.16 33.40 34.15 51,824,260 +0.91(+2.74%)
Jan 18, 2007 33.65 33.86 33.02 33.24 51,641,364 -0.25(-0.74%)
Jan 17, 2007 33.07 33.63 33.06 33.49 59,859,844 +0.37(+1.11%)
Jan 16, 2007 33.23 33.58 32.95 33.12 51,959,444 -0.34(-1.03%)
Jan 12, 2007 32.75 33.56 32.72 33.46 53,996,008 +0.83(+2.55%)
Jan 11, 2007 32.93 33.64 32.53 32.63 81,409,840 -0.19(-0.57%)
Jan 10, 2007 33.26 33.30 32.70 32.82 63,004,732 -0.65(-1.93%)
Jan 09, 2007 33.28 33.71 33.08 33.46 61,327,336 -0.29(-0.86%)
Jan 08, 2007 34.09 34.23 33.43 33.75 54,627,204 +0.00(+0.00%)
Jan 05, 2007 33.55 33.85 33.31 33.75 63,456,840 +0.22(+0.67%)
Jan 04, 2007 33.73 33.95 33.37 33.53 84,295,288 -0.62(-1.82%)
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.