Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.75 +0.61 (+0.67%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 35.88 36.13 35.73 35.97 24,253,990 +0.16(+0.45%)
Mar 30, 2010 35.83 35.88 35.59 35.81 20,879,818 +0.06(+0.16%)
Mar 29, 2010 35.30 35.82 35.27 35.75 31,143,312 +0.68(+1.94%)
Mar 26, 2010 35.18 35.30 34.85 35.07 34,369,936 +0.01(+0.04%)
Mar 25, 2010 35.91 36.00 35.00 35.06 35,374,296 -0.60(-1.68%)
Mar 24, 2010 35.63 35.97 35.55 35.66 33,209,056 -0.21(-0.58%)
Mar 23, 2010 35.81 35.92 35.58 35.86 27,856,734 +0.14(+0.39%)
Mar 22, 2010 35.37 35.89 35.23 35.73 31,751,754 -0.09(-0.26%)
Mar 19, 2010 36.33 36.43 35.49 35.82 35,838,676 -0.31(-0.85%)
Mar 18, 2010 36.68 36.73 35.93 36.13 31,766,442 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,898,412 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,855,716 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,587,248 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.17 36.33 21,996,536 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.12 36.31 20,993,000 -0.06(-0.17%)
Mar 10, 2010 36.09 36.42 35.92 36.37 27,974,698 +0.32(+0.88%)
Mar 09, 2010 35.86 36.25 35.81 36.06 26,898,274 +0.00(+0.00%)
Mar 08, 2010 36.21 36.33 35.90 36.06 20,320,232 -0.06(-0.15%)
Mar 05, 2010 35.79 36.19 35.76 36.11 24,694,616 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,297,892 -0.19(-0.52%)
Mar 03, 2010 35.61 35.94 35.61 35.63 27,000,578 +0.16(+0.44%)
Mar 02, 2010 35.42 35.74 35.34 35.48 26,966,682 +0.29(+0.83%)
Mar 01, 2010 35.02 35.27 34.99 35.19 22,489,630 +0.32(+0.93%)
Feb 26, 2010 34.86 34.99 34.56 34.86 27,772,772 +0.08(+0.23%)
Feb 25, 2010 34.27 34.80 33.98 34.78 33,733,004 -0.01(-0.02%)
Feb 24, 2010 34.53 34.89 34.43 34.79 28,390,286 +0.24(+0.70%)
Feb 23, 2010 34.96 35.05 34.38 34.55 33,979,492 -0.58(-1.66%)
Feb 22, 2010 35.71 35.71 35.06 35.13 27,938,460 -0.49(-1.38%)
Feb 19, 2010 35.35 35.75 35.19 35.62 26,573,246 +0.14(+0.38%)
Feb 18, 2010 35.25 35.57 35.07 35.48 26,687,216 +0.20(+0.56%)
Feb 17, 2010 35.43 35.51 35.05 35.28 29,207,542 -0.05(-0.14%)
Feb 16, 2010 34.96 35.46 34.92 35.33 31,940,368 +0.81(+2.36%)
Feb 12, 2010 34.09 34.52 34.52 34.52 31,938,816 +0.01(+0.04%)
Feb 11, 2010 33.86 34.58 33.71 34.51 36,947,808 +0.58(+1.70%)
Feb 10, 2010 34.09 34.14 33.40 33.93 38,941,024 -0.14(-0.42%)
Feb 09, 2010 33.83 34.50 33.73 34.07 54,048,784 +0.43(+1.29%)
Feb 08, 2010 33.69 34.09 33.37 33.64 38,833,228 -0.04(-0.13%)
Feb 05, 2010 33.67 33.83 32.71 33.68 74,683,800 +0.01(+0.02%)
Feb 04, 2010 34.84 34.85 33.66 33.68 59,860,444 -1.44(-4.10%)
Feb 03, 2010 35.32 35.61 35.04 35.12 31,802,494 -0.30(-0.86%)
Feb 02, 2010 35.09 35.48 34.81 35.42 35,830,732 +0.76(+2.20%)
Feb 01, 2010 34.25 34.97 34.22 34.66 35,099,988 +0.81(+2.40%)
Jan 29, 2010 34.72 35.06 33.67 33.84 52,823,288 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,444,216 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.83 42,861,164 -0.14(-0.39%)
Jan 26, 2010 34.90 35.58 34.73 34.97 34,646,256 -0.22(-0.64%)
Jan 25, 2010 35.20 35.53 35.08 35.19 25,605,844 +0.23(+0.66%)
Jan 22, 2010 35.64 35.84 34.86 34.96 37,083,368 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.81 40,590,432 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,187,988 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.63 37.14 23,531,590 +0.34(+0.91%)
Jan 15, 2010 37.05 36.80 36.80 36.80 30,684,864 -0.30(-0.80%)
Jan 14, 2010 36.99 37.19 36.84 37.10 25,032,890 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 36.99 35,648,188 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.66 36.86 34,638,832 -0.54(-1.44%)
Jan 11, 2010 37.69 37.79 37.09 37.40 31,336,514 -0.05(-0.13%)
Jan 08, 2010 37.07 37.48 36.94 37.45 21,489,712 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.20 28,100,046 -0.06(-0.15%)
Jan 06, 2010 36.84 37.37 36.76 37.26 39,214,096 +0.44(+1.20%)
Jan 05, 2010 36.57 36.89 36.40 36.82 27,968,100 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,259,964 +1.12(+3.16%)
Dec 31, 2009 35.76 35.40 35.40 35.40 9,579,600 -0.29(-0.80%)
Dec 30, 2009 35.60 35.73 35.47 35.69 11,680,572 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.63 35.73 13,709,179 -0.24(-0.66%)
Dec 28, 2009 36.17 36.18 35.81 35.96 9,395,509 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,501,301 +0.17(+0.47%)
Dec 23, 2009 35.57 35.83 35.49 35.73 20,984,178 +0.28(+0.79%)
Dec 22, 2009 35.36 35.61 35.24 35.45 16,227,983 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,844,004 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,449,764 -0.01(-0.02%)
Dec 17, 2009 34.95 35.21 34.78 34.88 24,860,326 -0.47(-1.32%)
Dec 16, 2009 35.18 35.55 35.08 35.34 30,326,546 +0.39(+1.12%)
Dec 15, 2009 34.82 35.17 34.74 34.95 21,626,642 +0.11(+0.32%)
Dec 14, 2009 34.91 34.96 34.80 34.84 25,171,476 +0.35(+1.03%)
Dec 11, 2009 34.65 34.73 34.26 34.48 25,167,566 +0.02(+0.05%)
Dec 10, 2009 34.32 34.61 34.15 34.47 24,460,620 +0.42(+1.24%)
Dec 09, 2009 34.16 34.35 33.64 34.04 40,767,128 +0.00(+0.00%)
Dec 08, 2009 34.45 34.47 33.84 34.04 32,588,996 -0.59(-1.70%)
Dec 07, 2009 34.43 35.06 34.43 34.63 21,867,498 -0.08(-0.23%)
Dec 04, 2009 35.41 35.79 34.49 34.71 48,622,592 -0.25(-0.73%)
Dec 03, 2009 35.53 35.63 34.94 34.97 31,749,082 -0.57(-1.61%)
Dec 02, 2009 35.75 35.93 35.38 35.54 25,196,584 -0.21(-0.59%)
Dec 01, 2009 35.76 36.04 35.68 35.75 25,009,280 +0.47(+1.32%)
Nov 30, 2009 35.21 35.60 35.00 35.28 31,308,182 -0.12(-0.35%)
Nov 27, 2009 35.04 35.47 34.84 35.41 20,629,940 -0.68(-1.88%)
Nov 25, 2009 35.88 36.22 35.53 36.09 23,526,032 +0.28(+0.78%)
Nov 24, 2009 35.65 35.82 35.14 35.81 25,680,812 +0.20(+0.58%)
Nov 23, 2009 35.81 36.15 35.50 35.60 28,237,812 +0.45(+1.29%)
Nov 20, 2009 35.28 35.34 34.86 35.15 27,215,494 -0.33(-0.93%)
Nov 19, 2009 36.02 36.06 35.25 35.48 36,127,624 -0.81(-2.24%)
Nov 18, 2009 36.61 36.63 36.04 36.29 27,606,094 -0.14(-0.39%)
Nov 17, 2009 36.41 36.54 36.14 36.43 27,133,152 -0.06(-0.17%)
Nov 16, 2009 35.99 36.72 35.91 36.50 33,774,776 +0.93(+2.62%)
Nov 13, 2009 35.37 35.85 35.09 35.56 31,170,268 +0.22(+0.63%)
Nov 12, 2009 35.96 36.18 35.20 35.34 40,927,964 -0.79(-2.20%)
Nov 11, 2009 36.48 36.61 35.95 36.14 29,023,590 -0.01(-0.03%)
Nov 10, 2009 36.02 36.32 35.75 36.15 28,908,096 +0.02(+0.07%)
Nov 09, 2009 35.94 36.17 35.84 36.12 27,260,424 +0.68(+1.91%)
Nov 06, 2009 35.19 35.81 35.08 35.45 35,167,208 -0.09(-0.26%)
Nov 05, 2009 35.13 35.65 34.97 35.54 29,867,436 +0.60(+1.71%)
Nov 04, 2009 35.40 35.60 34.86 34.94 41,911,564 -0.03(-0.09%)
Nov 03, 2009 34.09 35.20 33.96 34.97 32,255,768 +0.45(+1.29%)
Nov 02, 2009 34.55 35.11 33.97 34.53 47,355,440 +0.22(+0.63%)
Oct 30, 2009 35.56 35.70 34.08 34.31 48,129,464 -1.35(-3.80%)
Oct 29, 2009 34.97 35.74 34.84 35.66 34,986,064 +0.93(+2.66%)
Oct 28, 2009 35.74 35.74 34.66 34.74 38,586,804 -1.19(-3.30%)
Oct 27, 2009 35.69 36.27 35.55 35.92 40,739,572 +0.32(+0.89%)
Oct 26, 2009 36.23 37.05 35.52 35.61 43,375,804 -0.60(-1.65%)
Oct 23, 2009 36.36 36.43 35.89 36.20 34,063,576 -0.71(-1.93%)
Oct 22, 2009 36.51 37.05 36.13 36.92 29,546,978 +0.14(+0.39%)
Oct 21, 2009 36.58 37.61 36.53 36.78 41,883,332 -0.10(-0.27%)
Oct 20, 2009 36.40 36.91 36.37 36.87 29,788,054 -0.24(-0.64%)
Oct 19, 2009 36.69 37.25 36.55 37.11 34,763,172 +0.48(+1.31%)
Oct 16, 2009 36.58 36.79 36.30 36.63 36,160,464 -0.11(-0.30%)
Oct 15, 2009 35.78 36.75 35.71 36.74 37,199,108 +0.75(+2.09%)
Oct 14, 2009 35.86 36.01 35.63 35.99 36,872,936 +0.59(+1.67%)
Oct 13, 2009 35.45 35.47 34.80 35.40 33,233,464 +0.06(+0.16%)
Oct 12, 2009 35.56 35.61 35.14 35.35 21,855,168 +0.47(+1.35%)
Oct 09, 2009 34.77 35.03 34.61 34.88 21,440,594 -0.03(-0.09%)
Oct 08, 2009 34.21 35.01 34.14 34.91 59,272,204 +0.88(+2.57%)
Oct 07, 2009 33.67 34.03 33.50 34.03 33,144,880 +0.26(+0.77%)
Oct 06, 2009 33.47 34.01 33.43 33.77 35,323,168 +0.78(+2.37%)
Oct 05, 2009 32.32 33.12 32.20 32.99 27,162,250 +0.71(+2.21%)
Oct 02, 2009 32.01 32.50 31.88 32.27 29,892,866 -0.17(-0.52%)
Oct 01, 2009 33.47 33.48 32.44 32.44 36,589,448 -1.04(-3.12%)
Sep 30, 2009 33.89 33.89 33.04 33.48 40,877,508 -0.22(-0.65%)
Sep 29, 2009 33.77 33.94 33.43 33.70 28,292,292 -0.07(-0.22%)
Sep 28, 2009 33.28 33.91 33.22 33.78 22,645,794 +0.52(+1.55%)
Sep 25, 2009 33.19 33.60 32.99 33.26 32,372,982 -0.04(-0.13%)
Sep 24, 2009 33.85 33.88 33.04 33.30 36,948,216 -0.48(-1.43%)
Sep 23, 2009 34.53 34.61 33.77 33.79 54,731,608 -0.72(-2.09%)
Sep 22, 2009 34.52 34.63 34.26 34.51 21,798,690 +0.53(+1.57%)
Sep 21, 2009 33.70 34.09 33.52 33.97 25,066,924 -0.29(-0.85%)
Sep 18, 2009 34.60 34.63 33.97 34.27 29,574,926 -0.27(-0.79%)
Sep 17, 2009 34.67 34.95 34.29 34.54 27,970,190 +0.35(+1.04%)
Sep 16, 2009 34.12 34.73 34.07 34.19 36,851,912 +0.32(+0.94%)
Sep 15, 2009 33.70 33.96 33.40 33.87 29,768,228 +0.34(+1.00%)
Sep 14, 2009 32.91 33.55 32.79 33.53 25,142,562 +0.25(+0.75%)
Sep 11, 2009 33.35 33.73 33.01 33.29 34,103,284 +0.13(+0.39%)
Sep 10, 2009 32.75 33.22 32.51 33.16 28,166,668 +0.57(+1.73%)
Sep 09, 2009 32.60 32.92 32.37 32.59 21,127,814 +0.07(+0.23%)
Sep 08, 2009 32.29 33.84 32.18 32.52 30,774,308 +0.87(+2.75%)
Sep 04, 2009 31.15 31.74 31.12 31.65 19,039,448 +0.43(+1.39%)
Sep 03, 2009 31.24 31.36 31.01 31.21 15,193,372 +0.22(+0.70%)
Sep 02, 2009 31.05 31.42 30.99 30.99 23,118,516 -0.23(-0.74%)
Sep 01, 2009 31.68 32.10 31.15 31.22 32,957,874 -0.55(-1.74%)
Aug 31, 2009 31.89 31.99 31.57 31.78 21,437,570 -0.63(-1.94%)
Aug 28, 2009 32.71 32.76 32.19 32.40 16,986,052 -0.29(-0.89%)
Aug 27, 2009 32.38 32.70 31.75 32.70 29,652,382 +0.12(+0.38%)
Aug 26, 2009 32.17 32.65 32.03 32.57 26,196,752 +0.15(+0.46%)
Aug 25, 2009 33.03 33.20 32.31 32.42 34,230,228 -0.50(-1.53%)
Aug 24, 2009 32.81 33.17 32.80 32.93 30,727,332 +0.42(+1.28%)
Aug 21, 2009 31.99 32.63 31.98 32.51 35,415,068 +0.89(+2.83%)
Aug 20, 2009 31.35 31.70 31.34 31.61 16,145,359 +0.27(+0.85%)
Aug 19, 2009 30.47 31.59 30.37 31.35 33,143,102 +0.57(+1.86%)
Aug 18, 2009 30.55 30.91 30.42 30.78 20,805,404 +0.33(+1.08%)
Aug 17, 2009 30.73 30.80 30.27 30.45 30,169,428 -1.04(-3.31%)
Aug 14, 2009 31.96 31.99 31.14 31.49 26,633,776 -0.47(-1.48%)
Aug 13, 2009 31.83 32.00 31.40 31.96 27,074,362 +0.39(+1.22%)
Aug 12, 2009 31.17 31.86 31.16 31.58 25,120,264 +0.34(+1.07%)
Aug 11, 2009 31.59 31.66 31.11 31.24 33,293,432 -0.46(-1.45%)
Aug 10, 2009 31.48 31.89 31.40 31.70 22,631,002 +0.14(+0.43%)
Aug 07, 2009 31.98 32.05 31.40 31.57 30,003,856 -0.04(-0.12%)
Aug 06, 2009 31.98 31.98 31.35 31.60 26,897,110 -0.26(-0.82%)
Aug 05, 2009 32.17 32.17 31.67 31.86 26,071,878 -0.15(-0.47%)
Aug 04, 2009 32.08 32.35 31.85 32.01 23,218,214 -0.23(-0.71%)
Aug 03, 2009 31.98 32.47 31.93 32.24 33,798,580 +0.81(+2.57%)
Jul 31, 2009 30.98 31.58 30.76 31.43 28,849,074 +0.29(+0.92%)
Jul 30, 2009 30.99 31.46 30.74 31.15 33,305,864 +0.45(+1.46%)
Jul 29, 2009 30.92 30.94 30.33 30.70 35,839,580 -0.73(-2.31%)
Jul 28, 2009 31.20 31.66 30.81 31.43 30,862,270 -0.41(-1.29%)
Jul 27, 2009 31.73 32.09 31.53 31.84 21,261,276 +0.05(+0.16%)
Jul 24, 2009 31.33 31.84 31.21 31.79 24,909,280 +0.33(+1.05%)
Jul 23, 2009 30.55 31.58 30.47 31.46 34,995,644 +0.87(+2.84%)
Jul 22, 2009 30.41 30.97 30.34 30.59 34,717,676 -0.28(-0.91%)
Jul 21, 2009 30.94 31.06 30.37 30.87 29,522,476 +0.27(+0.87%)
Jul 20, 2009 30.48 30.71 30.09 30.60 31,595,868 +0.52(+1.71%)
Jul 17, 2009 29.89 30.25 29.63 30.09 30,428,918 +0.17(+0.58%)
Jul 16, 2009 29.39 30.09 29.24 29.91 25,894,368 +0.36(+1.22%)
Jul 15, 2009 29.08 29.66 29.07 29.55 48,183,432 +1.01(+3.55%)
Jul 14, 2009 28.48 28.67 28.17 28.54 44,090,816 +0.38(+1.35%)
Jul 13, 2009 27.49 28.20 27.44 28.16 36,141,948 +0.42(+1.52%)
Jul 10, 2009 27.50 27.81 27.31 27.74 40,562,100 -0.20(-0.71%)
Jul 09, 2009 27.94 28.34 27.70 27.94 39,507,364 +0.29(+1.03%)
Jul 08, 2009 27.57 27.96 27.11 27.65 55,359,424 +0.01(+0.02%)
Jul 07, 2009 28.32 28.35 27.57 27.65 34,749,112 -0.73(-2.56%)
Jul 06, 2009 28.02 28.38 27.67 28.37 51,001,720 -0.29(-1.02%)
Jul 02, 2009 29.35 29.35 28.65 28.67 38,620,856 -1.20(-4.01%)
Jul 01, 2009 30.17 30.50 29.81 29.86 32,225,130 +0.02(+0.08%)
Jun 30, 2009 30.02 30.37 29.35 29.84 36,827,372 -0.18(-0.60%)
Jun 29, 2009 29.93 30.30 29.85 30.02 22,241,910 +0.28(+0.94%)
Jun 26, 2009 29.85 29.96 29.61 29.74 19,822,826 -0.20(-0.66%)
Jun 25, 2009 29.45 30.07 29.41 29.94 43,020,276 +0.61(+2.10%)
Jun 24, 2009 29.42 29.83 29.13 29.32 29,021,480 +0.12(+0.40%)
Jun 23, 2009 29.19 29.47 28.76 29.21 40,763,320 +0.17(+0.60%)
Jun 22, 2009 30.09 30.09 28.98 29.03 51,714,232 -1.53(-5.00%)
Jun 19, 2009 31.20 31.27 30.32 30.56 39,980,676 -0.47(-1.50%)
Jun 18, 2009 31.09 31.46 30.84 31.02 37,135,828 -0.12(-0.38%)
Jun 17, 2009 31.42 31.48 30.72 31.14 58,517,564 -0.52(-1.63%)
Jun 16, 2009 32.63 32.76 31.57 31.66 37,742,904 -0.69(-2.13%)
Jun 15, 2009 32.66 32.68 31.93 32.35 31,260,558 -0.88(-2.65%)
Jun 12, 2009 33.18 33.23 32.79 33.23 32,132,910 -0.32(-0.96%)
Jun 11, 2009 33.00 34.04 32.94 33.55 40,165,060 +0.66(+2.00%)
Jun 10, 2009 33.16 33.25 32.36 32.89 40,349,432 +0.29(+0.90%)
Jun 09, 2009 32.65 32.89 32.25 32.60 23,823,160 +0.32(+0.98%)
Jun 08, 2009 32.15 32.54 31.66 32.29 29,518,356 -0.07(-0.23%)
Jun 05, 2009 32.97 35.83 31.96 32.36 37,384,400 -0.27(-0.82%)
Jun 04, 2009 32.29 32.71 31.99 32.63 50,017,904 +0.72(+2.26%)
Jun 03, 2009 33.18 32.77 31.43 31.91 45,489,708 -1.28(-3.85%)
Jun 02, 2009 33.11 33.42 32.93 33.18 32,616,990 -0.09(-0.27%)
Jun 01, 2009 32.71 33.50 32.65 33.27 47,863,176 +1.18(+3.68%)
May 29, 2009 32.01 32.22 31.65 32.09 35,812,060 +0.59(+1.87%)
May 28, 2009 30.76 31.80 30.47 31.50 41,718,132 +1.01(+3.32%)
May 27, 2009 30.96 31.36 30.45 30.49 33,609,216 -0.34(-1.09%)
May 26, 2009 29.99 30.91 29.59 30.83 43,328,416 +0.64(+2.12%)
May 22, 2009 30.37 30.71 30.12 30.19 21,978,098 +0.01(+0.04%)
May 21, 2009 30.63 30.65 29.83 30.17 41,206,888 -0.92(-2.96%)
May 20, 2009 31.43 31.99 31.01 31.09 35,829,808 +0.11(+0.34%)
May 19, 2009 30.89 31.30 30.70 30.99 26,504,154 +0.15(+0.48%)
May 18, 2009 30.27 30.88 30.24 30.84 27,338,102 +1.03(+3.46%)
May 15, 2009 30.31 30.59 29.55 29.81 48,394,524 -0.65(-2.14%)
May 14, 2009 30.14 30.75 29.86 30.46 28,968,736 +0.09(+0.29%)
May 13, 2009 30.98 31.12 30.14 30.37 48,420,728 -1.04(-3.31%)
May 12, 2009 31.62 31.68 30.75 31.41 37,786,772 +0.20(+0.64%)
May 11, 2009 31.67 31.73 30.93 31.21 29,534,298 -0.98(-3.05%)
May 08, 2009 31.35 32.51 31.34 32.19 45,475,360 +1.32(+4.26%)
May 07, 2009 31.99 32.05 30.46 30.88 37,829,592 -0.40(-1.29%)
May 06, 2009 30.66 31.46 30.55 31.28 35,171,032 +1.17(+3.88%)
May 05, 2009 30.40 30.51 29.63 30.11 28,835,328 -0.41(-1.34%)
May 04, 2009 30.48 30.56 30.27 30.52 45,356,376 +1.17(+4.00%)
May 01, 2009 28.54 29.58 28.40 29.35 35,190,588 +0.92(+3.23%)
Apr 30, 2009 29.24 29.26 28.03 28.43 47,638,340 -0.48(-1.65%)
Apr 29, 2009 28.41 29.65 28.35 28.91 34,066,628 +0.78(+2.76%)
Apr 28, 2009 27.67 28.48 27.63 28.13 25,291,906 +0.06(+0.22%)
Apr 27, 2009 27.99 28.35 27.76 28.07 29,568,378 -0.54(-1.89%)
Apr 24, 2009 28.27 28.84 28.22 28.61 38,374,380 +0.81(+2.90%)
Apr 23, 2009 27.70 27.85 27.26 27.80 30,940,112 +0.51(+1.87%)
Apr 22, 2009 27.29 27.90 27.16 27.29 34,517,244 -0.33(-1.19%)
Apr 21, 2009 26.75 27.65 26.63 27.62 30,514,288 +0.57(+2.11%)
Apr 20, 2009 27.72 27.78 26.90 27.05 29,703,552 -1.38(-4.85%)
Apr 17, 2009 28.17 28.57 27.99 28.43 35,536,792 +0.33(+1.17%)
Apr 16, 2009 28.24 28.33 27.54 28.10 28,603,752 +0.13(+0.47%)
Apr 15, 2009 27.81 28.10 27.52 27.97 34,168,320 +0.04(+0.13%)
Apr 14, 2009 27.83 28.39 27.56 27.93 33,949,376 -0.07(-0.27%)
Apr 13, 2009 27.74 28.27 27.34 28.01 28,585,968 -0.31(-1.10%)
Apr 09, 2009 28.27 28.45 27.96 28.32 32,747,490 +0.81(+2.93%)
Apr 08, 2009 27.22 27.79 26.67 27.51 37,936,196 +0.35(+1.28%)
Apr 07, 2009 27.40 27.48 27.01 27.16 35,934,176 -0.84(-2.99%)
Apr 06, 2009 28.21 28.24 27.58 28.00 42,208,944 -0.58(-2.02%)
Apr 03, 2009 27.93 28.78 27.84 28.58 44,320,100 +0.55(+1.95%)
Apr 02, 2009 27.93 28.50 27.83 28.03 56,852,268 +1.11(+4.11%)
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.