Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 71.12 72.46 70.81 70.82 35,404,340 -0.97(-1.35%)
Mar 30, 2022 71.65 72.30 71.21 71.79 26,839,306 +0.82(+1.16%)
Mar 29, 2022 69.56 71.01 68.74 70.97 39,531,932 -0.19(-0.26%)
Mar 28, 2022 71.46 71.49 70.70 71.15 37,641,628 -1.81(-2.48%)
Mar 25, 2022 70.97 73.05 70.91 72.96 30,275,316 +1.57(+2.19%)
Mar 24, 2022 71.49 72.10 70.92 71.40 28,430,518 +0.18(+0.25%)
Mar 23, 2022 71.33 71.88 70.99 71.22 31,660,438 +1.20(+1.72%)
Mar 22, 2022 70.24 70.63 69.22 70.01 35,889,208 -0.52(-0.74%)
Mar 21, 2022 69.17 70.76 69.13 70.53 37,069,156 +2.73(+4.03%)
Mar 18, 2022 67.75 68.26 67.29 67.80 31,900,472 -0.06(-0.09%)
Mar 17, 2022 66.77 68.03 66.36 67.86 41,892,148 +2.26(+3.44%)
Mar 16, 2022 66.16 66.74 64.92 65.61 59,971,548 -0.30(-0.46%)
Mar 15, 2022 65.76 66.67 64.64 65.91 67,932,744 -2.51(-3.66%)
Mar 14, 2022 69.02 69.51 67.50 68.42 55,284,912 -2.11(-2.99%)
Mar 11, 2022 69.96 71.41 69.85 70.53 50,127,012 -0.57(-0.80%)
Mar 10, 2022 69.80 71.27 71.09 75,029,752 +2.11(+3.06%)
Mar 09, 2022 68.55 70.61 67.45 68.98 94,775,336 -2.17(-3.06%)
Mar 08, 2022 71.65 73.62 69.13 71.16 106,924,448 +1.10(+1.57%)
Mar 07, 2022 69.76 71.18 68.49 70.06 71,431,384 +1.02(+1.48%)
Mar 04, 2022 67.09 69.08 66.92 69.04 57,344,832 +1.94(+2.89%)
Mar 03, 2022 66.27 67.56 66.13 67.10 48,501,200 +0.18(+0.27%)
Mar 02, 2022 66.42 67.45 66.10 66.92 49,520,504 +1.50(+2.29%)
Mar 01, 2022 65.35 66.52 64.51 65.42 67,657,632 +0.65(+1.01%)
Feb 28, 2022 62.76 64.85 62.41 64.77 52,511,136 +1.56(+2.47%)
Feb 25, 2022 61.73 63.28 62.16 63.21 42,727,488 +1.62(+2.64%)
Feb 24, 2022 63.40 63.40 59.98 61.59 67,255,064 -0.49(-0.78%)
Feb 23, 2022 61.80 62.55 61.44 62.07 36,997,012 +0.63(+1.03%)
Feb 22, 2022 64.34 64.34 60.51 61.44 50,653,740 -1.01(-1.62%)
Feb 18, 2022 62.45 0 -0.39(-0.61%)
Feb 17, 2022 62.88 63.49 62.35 62.84 36,832,956 -0.10(-0.16%)
Feb 16, 2022 62.93 64.03 62.55 62.94 39,983,524 +0.50(+0.81%)
Feb 15, 2022 61.54 62.58 61.19 62.43 46,906,068 -0.66(-1.05%)
Feb 14, 2022 64.22 64.29 62.34 63.09 54,272,588 -1.52(-2.36%)
Feb 11, 2022 63.21 64.70 62.84 64.62 50,705,276 +1.83(+2.91%)
Feb 10, 2022 62.87 64.00 62.38 62.79 41,185,828 -0.39(-0.62%)
Feb 09, 2022 62.81 63.67 62.65 63.18 38,582,968 +0.52(+0.83%)
Feb 08, 2022 63.85 63.97 62.22 62.66 41,267,840 -1.38(-2.15%)
Feb 07, 2022 62.93 64.63 62.45 64.04 35,507,540 +0.81(+1.28%)
Feb 04, 2022 63.05 64.24 62.90 63.23 44,531,440 +0.97(+1.56%)
Feb 03, 2022 62.60 62.73 61.58 62.26 33,753,276 -0.60(-0.95%)
Feb 02, 2022 62.33 62.97 61.56 62.85 35,496,596 +0.20(+0.32%)
Feb 01, 2022 60.14 62.80 60.00 62.65 49,252,256 +2.16(+3.56%)
Jan 31, 2022 60.09 60.88 60.50 34,476,312 +0.27(+0.44%)
Jan 28, 2022 60.08 60.82 58.97 60.23 57,376,688 -0.26(-0.42%)
Jan 27, 2022 60.89 61.54 59.49 60.49 59,562,128 +0.65(+1.09%)
Jan 26, 2022 60.57 61.06 59.23 59.83 71,201,064 -0.10(-0.17%)
Jan 25, 2022 57.48 60.16 56.41 59.94 64,495,064 +2.24(+3.88%)
Jan 24, 2022 55.95 57.90 54.92 57.70 67,837,224 +0.39(+0.67%)
Jan 21, 2022 57.81 58.17 56.70 57.31 62,405,064 -1.16(-1.98%)
Jan 20, 2022 58.62 60.04 58.35 58.47 45,724,892 -0.54(-0.92%)
Jan 19, 2022 59.90 59.96 58.54 59.01 35,934,628 -0.43(-0.73%)
Jan 18, 2022 59.83 60.14 58.53 59.44 44,749,128 +0.24(+0.40%)
Jan 14, 2022 59.20 0 +1.36(+2.35%)
Jan 13, 2022 58.14 58.60 57.60 57.84 31,122,326 -0.29(-0.51%)
Jan 12, 2022 58.34 58.49 57.71 58.14 32,926,582 +0.11(+0.19%)
Jan 11, 2022 56.60 58.13 56.13 58.03 41,892,444 +1.91(+3.40%)
Jan 10, 2022 56.42 56.53 55.38 56.12 36,194,576 -0.17(-0.31%)
Jan 07, 2022 55.74 56.44 55.36 56.29 38,775,440 +0.76(+1.37%)
Jan 06, 2022 55.59 55.84 54.75 55.53 40,671,460 +1.21(+2.23%)
Jan 05, 2022 54.86 55.47 54.24 54.32 49,460,924 -0.01(-0.02%)
Jan 04, 2022 53.23 54.54 53.05 54.33 43,521,944 +1.82(+3.46%)
Jan 03, 2022 51.01 52.59 50.98 52.51 35,412,168 +1.58(+3.10%)
Dec 31, 2021 50.68 51.19 50.62 50.93 14,428,986 +0.13(+0.25%)
Dec 30, 2021 51.13 51.54 50.76 50.80 14,806,848 -0.31(-0.61%)
Dec 29, 2021 51.36 51.61 50.87 51.12 16,457,967 -0.33(-0.64%)
Dec 28, 2021 51.61 51.95 51.16 51.45 19,547,032 -0.04(-0.07%)
Dec 27, 2021 50.22 51.53 49.80 51.48 22,813,608 +1.10(+2.19%)
Dec 23, 2021 50.58 51.08 50.36 50.38 18,181,524 +0.03(+0.05%)
Dec 22, 2021 50.09 50.69 49.48 50.35 23,699,296 +0.32(+0.64%)
Dec 21, 2021 49.14 50.21 49.12 50.03 27,400,348 +1.39(+2.85%)
Dec 20, 2021 47.93 48.68 47.41 48.65 39,809,568 -0.61(-1.24%)
Dec 17, 2021 49.92 50.15 48.81 49.26 38,449,620 -1.02(-2.04%)
Dec 16, 2021 50.40 51.31 50.20 50.28 29,649,728 +0.32(+0.63%)
Dec 15, 2021 50.14 50.26 48.91 49.96 37,360,300 -0.24(-0.49%)
Dec 14, 2021 50.11 50.98 50.04 50.21 31,785,658 -0.21(-0.41%)
Dec 13, 2021 51.40 51.55 50.17 50.42 31,562,442 -1.44(-2.78%)
Dec 10, 2021 52.03 52.07 50.93 51.86 21,551,952 +0.38(+0.74%)
Dec 09, 2021 51.55 51.69 51.16 51.48 25,814,108 -0.40(-0.77%)
Dec 08, 2021 52.18 52.43 51.77 51.88 25,901,388 -0.01(-0.02%)
Dec 07, 2021 51.41 52.37 51.34 51.89 40,644,072 +1.19(+2.34%)
Dec 06, 2021 50.73 51.30 50.10 50.70 35,282,276 +0.74(+1.49%)
Dec 03, 2021 51.03 51.26 49.48 49.96 41,877,480 -0.40(-0.79%)
Dec 02, 2021 48.96 50.54 48.38 50.35 55,562,840 +1.42(+2.91%)
Dec 01, 2021 50.62 51.08 48.90 48.93 49,422,036 -0.53(-1.06%)
Nov 30, 2021 49.69 50.31 49.21 49.46 51,046,516 -1.19(-2.34%)
Nov 29, 2021 51.45 51.97 50.49 50.64 39,097,480 +0.29(+0.58%)
Nov 26, 2021 49.87 50.52 49.05 50.35 49,371,052 -2.11(-4.02%)
Nov 24, 2021 51.69 52.76 51.62 52.47 23,658,766 +0.51(+0.98%)
Nov 23, 2021 51.07 52.13 51.02 51.96 37,376,432 +1.55(+3.07%)
Nov 22, 2021 49.46 51.17 49.45 50.41 37,410,252 +0.88(+1.77%)
Nov 19, 2021 50.43 50.56 49.42 49.53 50,431,392 -2.01(-3.90%)
Nov 18, 2021 51.73 52.13 51.50 51.54 32,491,386 -0.31(-0.59%)
Nov 17, 2021 52.14 52.89 51.67 51.85 26,111,116 -0.81(-1.53%)
Nov 16, 2021 52.73 53.22 52.40 52.66 22,933,830 +0.08(+0.16%)
Nov 15, 2021 52.09 52.88 51.65 52.57 23,589,728 +0.43(+0.83%)
Nov 12, 2021 52.05 52.35 51.82 52.14 18,869,114 -0.13(-0.24%)
Nov 11, 2021 52.10 52.62 52.10 52.27 27,055,184 +0.20(+0.38%)
Nov 10, 2021 53.25 52.07 39,738,468 -0.84(-1.59%)
Nov 09, 2021 53.33 53.49 52.56 52.91 21,718,226 -0.35(-0.66%)
Nov 08, 2021 53.23 53.82 52.97 53.26 22,072,024 +0.48(+0.91%)
Nov 05, 2021 52.82 53.02 52.34 52.78 24,949,252 +0.68(+1.30%)
Nov 04, 2021 52.80 52.94 51.63 52.10 42,136,736 +0.07(+0.14%)
Nov 03, 2021 51.83 52.57 51.61 52.03 25,753,346 -0.43(-0.83%)
Nov 02, 2021 52.66 53.06 52.29 52.47 18,828,616 -0.50(-0.94%)
Nov 01, 2021 52.58 53.11 52.44 52.96 27,402,210 +0.90(+1.72%)
Oct 29, 2021 52.67 52.79 51.85 52.07 24,281,946 -0.34(-0.66%)
Oct 28, 2021 51.76 52.45 51.75 52.41 25,811,670 +0.37(+0.71%)
Oct 27, 2021 53.00 53.29 51.92 52.04 37,684,152 -1.54(-2.87%)
Oct 26, 2021 53.45 53.58 25,092,868 +0.31(+0.58%)
Oct 25, 2021 53.14 53.56 52.86 53.27 27,647,728 +0.77(+1.47%)
Oct 22, 2021 52.20 52.54 51.71 52.50 23,734,060 +0.49(+0.94%)
Oct 21, 2021 52.58 52.77 51.59 52.01 35,448,528 -0.98(-1.85%)
Oct 20, 2021 52.17 53.00 51.96 52.99 27,710,342 +0.43(+0.81%)
Oct 19, 2021 52.19 52.75 51.91 52.56 24,586,296 +0.59(+1.13%)
Oct 18, 2021 52.45 52.74 51.69 51.98 36,067,340 +0.04(+0.07%)
Oct 15, 2021 52.27 52.47 51.91 51.94 25,030,828 +0.25(+0.49%)
Oct 14, 2021 51.64 51.90 51.17 51.69 25,821,398 +0.63(+1.22%)
Oct 13, 2021 50.73 51.32 50.16 51.06 31,945,136 -0.05(-0.09%)
Oct 12, 2021 50.96 51.60 50.75 51.11 39,202,056 +0.05(+0.09%)
Oct 11, 2021 52.02 52.18 51.01 51.06 49,371,412 -0.19(-0.37%)
Oct 08, 2021 50.25 51.37 50.13 51.25 47,573,068 +1.53(+3.08%)
Oct 07, 2021 49.47 49.99 49.22 49.72 42,824,624 +0.38(+0.77%)
Oct 06, 2021 49.04 49.61 48.47 49.34 55,282,596 -0.53(-1.05%)
Oct 05, 2021 50.28 50.78 49.34 49.87 54,094,848 +0.29(+0.58%)
Oct 04, 2021 49.30 50.11 49.07 49.58 63,345,788 +0.80(+1.63%)
Oct 01, 2021 47.54 48.82 47.54 48.78 45,979,004 +1.59(+3.36%)
Sep 30, 2021 47.78 48.04 47.20 47.19 49,293,612 -0.72(-1.51%)
Sep 29, 2021 47.87 48.22 47.28 47.92 38,573,052 +0.00(+0.00%)
Sep 28, 2021 48.21 48.77 47.81 47.92 73,373,688 +0.16(+0.34%)
Sep 27, 2021 47.13 47.94 47.07 47.75 45,094,676 +1.64(+3.56%)
Sep 24, 2021 45.53 46.35 45.43 46.11 30,661,218 +0.34(+0.75%)
Sep 23, 2021 44.47 45.91 44.26 45.77 27,440,500 +1.55(+3.50%)
Sep 22, 2021 43.62 44.74 43.62 44.22 43,737,096 +1.32(+3.08%)
Sep 21, 2021 43.31 43.53 42.45 42.90 28,324,476 +0.10(+0.23%)
Sep 20, 2021 43.08 43.31 42.10 42.80 48,157,188 -1.35(-3.05%)
Sep 17, 2021 44.25 44.95 44.03 44.15 36,006,560 -0.33(-0.74%)
Sep 16, 2021 44.94 44.95 44.23 44.48 33,873,628 -0.51(-1.13%)
Sep 15, 2021 43.99 45.02 43.91 44.99 42,830,564 +1.62(+3.74%)
Sep 14, 2021 44.40 44.48 43.18 43.37 32,972,446 -0.64(-1.44%)
Sep 13, 2021 43.33 44.30 43.33 44.00 38,259,120 +1.23(+2.87%)
Sep 10, 2021 43.46 43.53 42.64 42.78 20,954,556 -0.02(-0.04%)
Sep 09, 2021 42.42 43.47 42.19 42.80 28,225,464 +0.09(+0.21%)
Sep 08, 2021 43.50 43.79 42.68 42.71 24,465,080 -0.55(-1.28%)
Sep 07, 2021 43.31 43.86 43.10 43.26 23,726,474 -0.26(-0.60%)
Sep 03, 2021 43.68 44.00 43.31 43.52 21,879,502 -0.25(-0.57%)
Sep 02, 2021 43.08 44.12 43.08 43.77 34,431,576 +1.08(+2.54%)
Sep 01, 2021 43.28 43.53 42.53 42.69 35,446,916 -0.64(-1.47%)
Aug 31, 2021 43.40 43.80 43.22 43.32 30,088,586 -0.30(-0.68%)
Aug 30, 2021 44.31 44.48 43.60 43.62 17,770,020 -0.52(-1.18%)
Aug 27, 2021 43.53 44.43 43.43 44.14 25,808,496 +1.15(+2.66%)
Aug 26, 2021 43.40 43.65 42.92 42.99 23,327,268 -0.66(-1.52%)
Aug 25, 2021 43.23 43.89 42.95 43.65 22,241,518 +0.33(+0.76%)
Aug 24, 2021 42.97 43.54 42.90 43.32 25,348,486 +0.71(+1.66%)
Aug 23, 2021 42.07 42.73 41.98 42.62 32,829,648 +1.54(+3.75%)
Aug 20, 2021 40.61 41.33 40.43 41.08 34,402,368 +0.09(+0.22%)
Aug 19, 2021 41.35 41.62 40.41 40.99 55,442,380 -1.09(-2.60%)
Aug 18, 2021 42.97 43.30 42.03 42.08 31,451,030 -0.90(-2.08%)
Aug 17, 2021 43.00 43.67 42.59 42.97 28,546,892 -0.45(-1.03%)
Aug 16, 2021 43.64 43.65 43.04 43.42 26,957,436 -0.81(-1.84%)
Aug 13, 2021 44.79 44.79 44.13 44.24 18,461,912 -0.53(-1.18%)
Aug 12, 2021 44.77 45.01 44.22 44.76 20,398,546 -0.04(-0.10%)
Aug 11, 2021 44.34 44.89 44.07 44.81 26,635,948 +0.35(+0.79%)
Aug 10, 2021 43.92 44.58 43.87 44.46 29,745,414 +0.77(+1.76%)
Aug 09, 2021 43.73 44.04 43.39 43.69 23,566,852 -0.63(-1.41%)
Aug 06, 2021 44.29 44.67 44.08 44.32 20,338,576 +0.40(+0.92%)
Aug 05, 2021 43.69 44.45 43.50 43.91 25,582,810 +0.49(+1.13%)
Aug 04, 2021 43.82 44.37 43.35 43.42 36,041,736 -1.21(-2.71%)
Aug 03, 2021 43.73 44.72 43.32 44.63 35,914,068 +0.75(+1.71%)
Aug 02, 2021 44.24 45.31 43.81 43.88 32,291,304 -0.33(-0.75%)
Jul 30, 2021 44.84 45.02 43.94 44.21 27,706,582 -0.72(-1.59%)
Jul 29, 2021 45.07 45.27 44.66 44.93 24,456,738 +0.43(+0.97%)
Jul 28, 2021 44.21 44.86 43.81 44.50 21,878,184 +0.40(+0.91%)
Jul 27, 2021 44.16 44.23 43.57 44.09 26,164,514 -0.41(-0.93%)
Jul 26, 2021 43.54 44.68 43.46 44.50 26,394,770 +1.07(+2.47%)
Jul 23, 2021 43.73 43.75 42.99 43.43 27,344,190 -0.16(-0.37%)
Jul 22, 2021 44.04 44.04 43.22 43.59 26,401,072 -0.49(-1.12%)
Jul 21, 2021 43.44 44.44 43.34 44.08 45,817,788 +1.49(+3.49%)
Jul 20, 2021 42.05 43.05 41.69 42.60 46,772,888 +0.56(+1.34%)
Jul 19, 2021 42.09 42.63 41.44 42.03 64,227,488 -1.54(-3.53%)
Jul 16, 2021 45.19 45.20 43.49 43.57 41,477,652 -1.27(-2.83%)
Jul 15, 2021 44.99 45.53 44.63 44.84 33,329,996 -0.64(-1.40%)
Jul 14, 2021 47.02 47.57 45.30 45.48 37,421,448 -1.40(-2.98%)
Jul 13, 2021 47.00 47.30 46.60 46.88 27,803,090 -0.36(-0.76%)
Jul 12, 2021 46.77 47.52 46.44 47.23 23,098,142 -0.07(-0.15%)
Jul 09, 2021 46.91 47.34 46.37 47.31 28,603,334 +0.98(+2.13%)
Jul 08, 2021 45.77 46.76 45.61 46.32 27,580,480 -0.27(-0.58%)
Jul 07, 2021 47.29 47.73 46.07 46.59 33,974,056 -0.77(-1.63%)
Jul 06, 2021 48.79 48.88 47.16 47.36 38,231,432 -1.59(-3.25%)
Jul 02, 2021 48.85 49.11 48.43 48.95 17,021,478 -0.11(-0.22%)
Jul 01, 2021 49.32 49.47 48.60 49.06 26,390,682 +0.84(+1.74%)
Jun 30, 2021 47.77 48.36 47.73 48.22 26,242,672 +0.59(+1.24%)
Jun 29, 2021 48.15 48.42 47.57 47.63 17,821,710 -0.23(-0.49%)
Jun 28, 2021 49.32 49.35 47.66 47.86 36,774,880 -1.67(-3.38%)
Jun 25, 2021 49.41 49.56 49.13 49.54 21,410,830 +0.26(+0.53%)
Jun 24, 2021 49.08 49.31 48.60 49.28 23,319,792 +0.42(+0.86%)
Jun 23, 2021 49.17 49.72 48.77 48.85 22,649,550 +0.13(+0.28%)
Jun 22, 2021 48.28 48.91 47.75 48.72 27,001,528 +0.32(+0.67%)
Jun 21, 2021 46.81 48.48 46.81 48.40 47,117,920 +1.98(+4.26%)
Jun 18, 2021 46.84 47.42 46.38 46.42 64,224,764 -1.42(-2.96%)
Jun 17, 2021 49.40 49.81 47.19 47.84 60,331,624 -1.68(-3.40%)
Jun 16, 2021 49.71 50.10 49.09 49.52 34,294,024 -0.27(-0.53%)
Jun 15, 2021 49.17 49.92 49.04 49.79 36,270,400 +0.93(+1.90%)
Jun 14, 2021 49.25 49.55 48.46 48.86 21,297,464 -0.21(-0.43%)
Jun 11, 2021 49.41 49.69 49.01 49.07 21,495,206 -0.17(-0.34%)
Jun 10, 2021 49.96 50.19 48.71 49.24 32,361,174 -0.06(-0.13%)
Jun 09, 2021 49.75 49.96 49.27 49.30 32,474,566 -0.31(-0.63%)
Jun 08, 2021 49.02 49.70 48.43 49.61 32,475,336 +0.43(+0.86%)
Jun 07, 2021 49.39 49.69 49.11 49.18 22,623,588 -0.21(-0.43%)
Jun 04, 2021 49.39 49.60 48.67 49.40 29,715,622 +0.33(+0.67%)
Jun 03, 2021 48.73 49.34 48.42 49.07 33,158,178 +0.13(+0.27%)
Jun 02, 2021 48.33 49.17 47.77 48.94 38,290,156 +0.89(+1.86%)
Jun 01, 2021 47.17 48.15 47.15 48.04 40,922,956 +1.78(+3.85%)
May 28, 2021 46.43 46.49 46.01 46.26 20,953,186 +0.09(+0.19%)
May 27, 2021 46.32 46.74 45.91 46.17 22,033,994 +0.04(+0.08%)
May 26, 2021 45.77 46.30 45.56 46.14 22,318,360 +0.41(+0.89%)
May 25, 2021 46.56 46.69 45.66 45.73 27,401,132 -0.95(-2.03%)
May 24, 2021 46.54 46.78 46.01 46.68 27,100,290 +0.46(+1.00%)
May 21, 2021 46.58 46.90 46.18 46.22 28,519,954 +0.10(+0.21%)
May 20, 2021 46.17 46.33 45.46 46.12 31,891,488 -0.07(-0.15%)
May 19, 2021 46.26 46.71 45.54 46.19 49,638,336 -1.18(-2.49%)
May 18, 2021 48.42 48.60 47.28 47.37 39,725,672 -1.13(-2.32%)
May 17, 2021 47.23 48.51 47.16 48.49 38,028,308 +1.10(+2.32%)
May 14, 2021 46.47 47.57 46.47 47.39 32,269,000 +1.43(+3.10%)
May 13, 2021 45.98 46.83 45.35 45.97 44,959,756 -0.57(-1.22%)
May 12, 2021 46.55 47.91 46.32 46.54 46,381,740 +0.22(+0.48%)
May 11, 2021 46.54 47.21 45.91 46.31 64,045,824 -1.22(-2.57%)
May 10, 2021 48.11 48.86 47.50 47.54 38,939,704 +0.02(+0.04%)
May 07, 2021 46.21 47.59 46.04 47.52 35,661,944 +0.83(+1.78%)
May 06, 2021 46.44 46.69 45.57 46.69 33,107,172 +0.24(+0.52%)
May 05, 2021 46.02 46.58 45.17 46.45 44,908,516 +1.45(+3.23%)
May 04, 2021 45.06 45.39 44.48 44.99 30,408,148 +0.03(+0.06%)
May 03, 2021 44.27 45.08 44.13 44.97 25,806,488 +1.21(+2.75%)
Apr 30, 2021 44.26 44.87 43.66 43.76 33,022,422 -1.13(-2.53%)
Apr 29, 2021 45.04 45.45 44.35 44.90 37,231,128 +0.50(+1.12%)
Apr 28, 2021 43.24 44.57 43.20 44.40 37,168,728 +1.48(+3.45%)
Apr 27, 2021 42.57 43.07 42.37 42.92 23,849,886 +0.51(+1.21%)
Apr 26, 2021 41.96 42.73 41.96 42.41 20,250,798 +0.28(+0.67%)
Apr 23, 2021 41.78 42.31 41.53 42.12 19,132,518 +0.38(+0.91%)
Apr 22, 2021 42.44 42.46 41.60 41.74 28,353,238 -0.50(-1.17%)
Apr 21, 2021 41.17 42.39 40.98 42.24 32,156,390 +0.53(+1.27%)
Apr 20, 2021 42.69 42.75 41.28 41.71 40,949,044 -1.13(-2.65%)
Apr 19, 2021 42.97 43.28 42.42 42.84 23,038,660 -0.04(-0.10%)
Apr 16, 2021 43.55 43.66 42.70 42.88 32,272,010 -0.35(-0.80%)
Apr 15, 2021 43.64 43.64 43.05 43.23 28,034,124 -0.35(-0.81%)
Apr 14, 2021 42.78 44.15 42.73 43.58 37,670,984 +1.18(+2.78%)
Apr 13, 2021 42.29 42.64 41.98 42.41 25,293,278 +0.04(+0.10%)
Apr 12, 2021 43.07 43.38 42.21 42.36 22,116,520 -0.34(-0.79%)
Apr 09, 2021 42.97 43.35 42.50 42.70 25,040,108 -0.28(-0.66%)
Apr 08, 2021 43.24 43.25 42.49 42.98 35,973,916 -0.57(-1.30%)
Apr 07, 2021 43.42 43.77 43.26 43.55 28,141,612 +0.15(+0.35%)
Apr 06, 2021 43.73 44.31 43.33 43.40 30,050,712 -0.12(-0.26%)
Apr 05, 2021 44.49 44.50 43.26 43.51 30,110,574 -1.06(-2.39%)
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.