Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
Mar 01, 2010 56.40 56.80 56.35 56.66 13,965,986 +0.52(+0.93%)
Feb 26, 2010 56.14 56.34 55.65 56.14 17,246,799 +0.13(+0.23%)
Feb 25, 2010 55.18 56.04 54.72 56.01 20,948,085 -0.01(-0.02%)
Feb 24, 2010 55.61 56.19 55.44 56.02 17,630,274 +0.39(+0.70%)
Feb 23, 2010 56.30 56.44 55.37 55.63 21,101,151 -0.94(-1.66%)
Feb 22, 2010 57.50 57.51 56.45 56.57 17,349,692 -0.79(-1.38%)
Feb 19, 2010 56.93 57.56 56.66 57.36 16,501,899 +0.22(+0.39%)
Feb 18, 2010 56.76 57.28 56.48 57.14 16,572,673 +0.32(+0.56%)
Feb 17, 2010 57.06 57.18 56.44 56.82 18,137,789 -0.08(-0.14%)
Feb 16, 2010 56.30 57.10 56.24 56.90 19,834,864 +1.31(+2.36%)
Feb 12, 2010 54.90 55.59 55.59 55.59 19,833,900 +0.02(+0.04%)
Feb 11, 2010 54.53 55.69 54.29 55.57 22,944,468 +0.93(+1.70%)
Feb 10, 2010 54.89 54.98 53.78 54.64 24,182,248 -0.23(-0.42%)
Feb 09, 2010 54.48 55.56 54.31 54.87 33,564,115 +0.70(+1.29%)
Feb 08, 2010 54.25 54.89 53.73 54.17 24,115,309 -0.07(-0.13%)
Feb 05, 2010 54.22 54.48 52.67 54.24 46,378,391 +0.01(+0.02%)
Feb 04, 2010 56.10 56.12 54.20 54.23 37,173,139 -2.32(-4.10%)
Feb 03, 2010 56.88 57.35 56.42 56.55 19,749,245 -0.49(-0.86%)
Feb 02, 2010 56.51 57.14 56.05 57.04 22,250,768 +1.23(+2.20%)
Feb 01, 2010 55.15 56.31 55.11 55.81 21,796,977 +1.31(+2.40%)
Jan 29, 2010 55.91 56.46 54.22 54.50 32,803,088 -1.00(-1.80%)
Jan 28, 2010 56.50 56.62 54.80 55.50 34,430,676 -0.59(-1.05%)
Jan 27, 2010 56.15 56.65 55.18 56.09 26,616,642 -0.22(-0.39%)
Jan 26, 2010 56.20 57.30 55.92 56.31 21,515,211 -0.36(-0.64%)
Jan 25, 2010 56.68 57.22 56.49 56.67 15,901,145 +0.37(+0.66%)
Jan 22, 2010 57.39 57.72 56.14 56.30 23,028,650 -1.37(-2.38%)
Jan 21, 2010 58.92 59.10 57.53 57.67 25,206,524 -1.20(-2.04%)
Jan 20, 2010 59.16 59.16 58.42 58.87 15,641,658 -0.93(-1.56%)
Jan 19, 2010 59.10 59.90 58.99 59.80 14,613,040 +0.54(+0.91%)
Jan 15, 2010 59.67 59.26 59.26 59.26 19,055,200 -0.48(-0.80%)
Jan 14, 2010 59.56 59.89 59.33 59.74 15,545,342 +0.17(+0.29%)
Jan 13, 2010 59.32 59.80 58.52 59.57 22,137,407 +0.22(+0.37%)
Jan 12, 2010 59.30 59.71 59.04 59.35 21,510,601 -0.87(-1.44%)
Jan 11, 2010 60.69 60.86 59.73 60.22 19,459,871 -0.08(-0.13%)
Jan 08, 2010 59.70 60.35 59.49 60.30 13,345,040 +0.39(+0.65%)
Jan 07, 2010 59.74 60.01 59.30 59.91 17,450,036 -0.09(-0.15%)
Jan 06, 2010 59.32 60.18 59.19 60.00 24,351,825 +0.71(+1.20%)
Jan 05, 2010 58.89 59.41 58.62 59.29 17,368,098 +0.48(+0.82%)
Jan 04, 2010 57.92 58.81 57.79 58.81 16,928,347 +1.80(+3.16%)
Dec 31, 2009 57.59 57.01 57.01 57.01 5,948,900 -0.46(-0.80%)
Dec 30, 2009 57.32 57.54 57.12 57.47 7,253,597 -0.06(-0.10%)
Dec 29, 2009 58.15 58.16 57.38 57.53 8,513,355 -0.38(-0.66%)
Dec 28, 2009 58.25 58.26 57.67 57.91 5,834,580 +0.10(+0.17%)
Dec 24, 2009 57.74 57.94 57.60 57.81 2,795,293 +0.27(+0.47%)
Dec 23, 2009 57.28 57.70 57.15 57.54 13,031,106 +0.45(+0.79%)
Dec 22, 2009 56.94 57.35 56.75 57.09 10,077,524 +0.15(+0.26%)
Dec 21, 2009 56.55 57.07 56.52 56.94 16,049,042 +0.79(+1.41%)
Dec 18, 2009 56.45 56.66 55.88 56.15 20,772,194 -0.01(-0.02%)
Dec 17, 2009 56.28 56.70 56.01 56.16 15,438,181 -0.75(-1.32%)
Dec 16, 2009 56.65 57.25 56.49 56.91 18,832,686 +0.63(+1.12%)
Dec 15, 2009 56.07 56.63 55.94 56.28 13,430,074 +0.18(+0.32%)
Dec 14, 2009 56.22 56.29 56.04 56.10 15,631,404 +0.57(+1.03%)
Dec 11, 2009 55.79 55.93 55.17 55.53 15,628,976 +0.03(+0.05%)
Dec 10, 2009 55.27 55.74 55.00 55.50 15,189,965 +0.68(+1.24%)
Dec 09, 2009 55.01 55.32 54.17 54.82 25,316,251 +0.00(+0.00%)
Dec 08, 2009 55.48 55.51 54.49 54.82 20,237,661 -0.95(-1.70%)
Dec 07, 2009 55.45 56.45 55.45 55.77 13,579,644 -0.13(-0.23%)
Dec 04, 2009 57.02 57.63 55.54 55.90 30,194,470 -0.41(-0.73%)
Dec 03, 2009 57.21 57.37 56.26 56.31 19,716,076 -0.92(-1.61%)
Dec 02, 2009 57.57 57.85 56.97 57.23 15,646,996 -0.34(-0.59%)
Dec 01, 2009 57.58 58.04 57.45 57.57 15,530,681 +0.75(+1.32%)
Nov 30, 2009 56.70 57.33 56.36 56.82 19,442,278 -0.20(-0.35%)
Nov 27, 2009 56.42 57.12 56.10 57.02 12,811,125 -1.09(-1.88%)
Nov 25, 2009 57.77 58.33 57.22 58.11 14,609,589 +0.45(+0.78%)
Nov 24, 2009 57.41 57.68 56.59 57.66 15,947,700 +0.33(+0.58%)
Nov 23, 2009 57.67 58.22 57.16 57.33 17,535,587 +0.73(+1.29%)
Nov 20, 2009 56.81 56.91 56.14 56.60 16,900,732 -0.53(-0.93%)
Nov 19, 2009 58.00 58.06 56.77 57.13 22,435,136 -1.31(-2.24%)
Nov 18, 2009 58.95 58.98 58.04 58.44 17,143,294 -0.23(-0.39%)
Nov 17, 2009 58.63 58.84 58.19 58.67 16,849,598 -0.10(-0.17%)
Nov 16, 2009 57.96 59.13 57.83 58.77 20,974,025 +1.50(+2.62%)
Nov 13, 2009 56.95 57.73 56.51 57.27 19,356,634 +0.36(+0.63%)
Nov 12, 2009 57.90 58.26 56.68 56.91 25,416,133 -1.28(-2.20%)
Nov 11, 2009 58.74 58.96 57.89 58.19 18,023,554 -0.02(-0.03%)
Nov 10, 2009 58.00 58.48 57.57 58.21 17,951,833 +0.04(+0.07%)
Nov 09, 2009 57.87 58.25 57.71 58.17 16,928,634 +1.09(+1.91%)
Nov 06, 2009 56.66 57.66 56.49 57.08 21,838,721 -0.15(-0.26%)
Nov 05, 2009 56.57 57.40 56.31 57.23 18,547,581 +0.96(+1.71%)
Nov 04, 2009 57.00 57.32 56.14 56.27 26,026,943 -0.05(-0.09%)
Nov 03, 2009 54.90 56.68 54.69 56.32 20,030,726 +0.72(+1.29%)
Nov 02, 2009 55.64 56.54 54.71 55.60 29,407,571 +0.35(+0.63%)
Oct 30, 2009 57.27 57.49 54.88 55.25 29,888,241 -2.18(-3.80%)
Oct 29, 2009 56.32 57.55 56.10 57.43 21,726,233 +1.49(+2.66%)
Oct 28, 2009 57.55 57.55 55.81 55.94 23,962,278 -1.91(-3.30%)
Oct 27, 2009 57.48 58.41 57.25 57.85 25,299,141 +0.51(+0.89%)
Oct 26, 2009 58.34 59.66 57.20 57.34 26,936,232 -0.96(-1.65%)
Oct 23, 2009 58.55 58.66 57.80 58.30 21,153,368 -1.15(-1.93%)
Oct 22, 2009 58.80 59.67 58.18 59.45 18,348,576 +0.23(+0.39%)
Oct 21, 2009 58.91 60.56 58.83 59.22 26,009,411 -0.16(-0.27%)
Oct 20, 2009 58.62 59.44 58.56 59.38 18,498,285 -0.38(-0.64%)
Oct 19, 2009 59.09 59.99 58.85 59.76 21,587,816 +0.77(+1.31%)
Oct 16, 2009 58.90 59.25 58.45 58.99 22,455,530 -0.18(-0.30%)
Oct 15, 2009 57.61 59.18 57.51 59.17 23,100,525 +1.21(+2.09%)
Oct 14, 2009 57.74 57.99 57.38 57.96 22,897,973 +0.95(+1.67%)
Oct 13, 2009 57.08 57.12 56.04 57.01 20,637,872 +0.09(+0.16%)
Oct 12, 2009 57.26 57.35 56.59 56.92 13,571,987 +0.76(+1.35%)
Oct 09, 2009 55.99 56.41 55.74 56.16 13,314,539 -0.05(-0.09%)
Oct 08, 2009 55.09 56.37 54.97 56.21 36,807,844 +1.41(+2.57%)
Oct 07, 2009 54.22 54.80 53.95 54.80 20,582,862 +0.42(+0.77%)
Oct 06, 2009 53.89 54.77 53.83 54.38 21,935,572 +1.26(+2.37%)
Oct 05, 2009 52.04 53.34 51.85 53.12 16,867,669 +1.15(+2.21%)
Oct 02, 2009 51.55 52.34 51.34 51.97 18,563,372 -0.27(-0.52%)
Oct 01, 2009 53.90 53.92 52.24 52.24 22,721,927 -1.68(-3.12%)
Sep 30, 2009 54.57 54.58 53.21 53.92 25,384,798 -0.35(-0.64%)
Sep 29, 2009 54.38 54.65 53.83 54.27 17,569,420 -0.12(-0.22%)
Sep 28, 2009 53.59 54.60 53.49 54.39 14,062,964 +0.83(+1.55%)
Sep 25, 2009 53.44 54.10 53.12 53.56 20,103,516 -0.07(-0.13%)
Sep 24, 2009 54.51 54.55 53.21 53.63 22,944,720 -0.78(-1.43%)
Sep 23, 2009 55.61 55.73 54.38 54.41 33,988,148 -1.16(-2.09%)
Sep 22, 2009 55.59 55.77 55.17 55.57 13,536,915 +0.86(+1.57%)
Sep 21, 2009 54.27 54.90 53.98 54.71 15,566,478 -0.47(-0.85%)
Sep 18, 2009 55.72 55.76 54.70 55.18 18,365,933 -0.44(-0.79%)
Sep 17, 2009 55.83 56.28 55.22 55.62 17,369,397 +0.57(+1.04%)
Sep 16, 2009 54.95 55.92 54.87 55.05 22,884,916 +0.51(+0.94%)
Sep 15, 2009 54.26 54.69 53.79 54.54 18,485,973 +0.54(+1.00%)
Sep 14, 2009 52.99 54.03 52.81 54.00 15,613,448 +0.40(+0.75%)
Sep 11, 2009 53.70 54.32 53.16 53.60 21,178,028 +0.21(+0.39%)
Sep 10, 2009 52.73 53.49 52.35 53.39 17,491,409 +0.91(+1.73%)
Sep 09, 2009 52.50 53.01 52.13 52.48 13,120,303 +0.12(+0.23%)
Sep 08, 2009 52.00 54.49 51.82 52.36 19,110,744 +1.40(+2.75%)
Sep 04, 2009 50.16 51.10 50.11 50.96 11,823,435 +0.70(+1.39%)
Sep 03, 2009 50.31 50.50 49.94 50.26 9,435,034 +0.35(+0.70%)
Sep 02, 2009 50.00 50.59 49.91 49.91 14,356,523 -0.37(-0.74%)
Sep 01, 2009 51.02 51.69 50.16 50.28 20,466,733 -0.89(-1.74%)
Aug 31, 2009 51.35 51.52 50.84 51.17 13,312,660 -1.01(-1.94%)
Aug 28, 2009 52.67 52.75 51.84 52.18 10,548,282 -0.47(-0.89%)
Aug 27, 2009 52.15 52.65 51.12 52.65 18,414,033 +0.20(+0.38%)
Aug 26, 2009 51.81 52.58 51.58 52.45 16,268,097 +0.24(+0.46%)
Aug 25, 2009 53.19 53.46 52.03 52.21 21,256,859 -0.81(-1.53%)
Aug 24, 2009 52.84 53.41 52.82 53.02 19,081,573 +0.67(+1.28%)
Aug 21, 2009 51.52 52.55 51.50 52.35 21,992,640 +1.44(+2.83%)
Aug 20, 2009 50.49 51.05 50.46 50.91 10,026,215 +0.43(+0.85%)
Aug 19, 2009 49.06 50.87 48.90 50.48 20,581,758 +0.92(+1.86%)
Aug 18, 2009 49.19 49.78 48.99 49.56 12,920,087 +0.53(+1.08%)
Aug 17, 2009 49.49 49.60 48.74 49.03 18,735,115 -1.68(-3.31%)
Aug 14, 2009 51.46 51.52 50.15 50.71 16,539,487 -0.76(-1.48%)
Aug 13, 2009 51.26 51.53 50.57 51.47 16,813,090 +0.62(+1.22%)
Aug 12, 2009 50.20 51.31 50.17 50.85 15,599,601 +0.54(+1.07%)
Aug 11, 2009 50.87 50.99 50.10 50.31 20,675,111 -0.74(-1.45%)
Aug 10, 2009 50.69 51.36 50.57 51.05 14,053,778 +0.22(+0.43%)
Aug 07, 2009 51.49 51.62 50.56 50.83 18,632,295 -0.06(-0.12%)
Aug 06, 2009 51.50 51.50 50.49 50.89 16,703,017 -0.42(-0.82%)
Aug 05, 2009 51.81 51.81 51.00 51.31 16,190,550 -0.24(-0.47%)
Aug 04, 2009 51.66 52.10 51.29 51.55 14,418,434 -0.37(-0.71%)
Aug 03, 2009 51.49 52.28 51.41 51.92 20,988,809 +1.30(+2.57%)
Jul 31, 2009 49.88 50.85 49.53 50.62 17,915,181 +0.46(+0.92%)
Jul 30, 2009 49.91 50.66 49.50 50.16 20,682,832 +0.72(+1.46%)
Jul 29, 2009 49.79 49.83 48.84 49.44 22,256,262 -1.17(-2.31%)
Jul 28, 2009 50.25 50.99 49.61 50.61 19,165,367 -0.66(-1.29%)
Jul 27, 2009 51.09 51.67 50.78 51.27 13,203,182 +0.08(+0.16%)
Jul 24, 2009 50.45 51.27 50.25 51.19 15,468,581 +0.53(+1.05%)
Jul 23, 2009 49.20 50.85 49.07 50.66 21,732,179 +1.40(+2.84%)
Jul 22, 2009 48.97 49.87 48.85 49.26 21,559,562 -0.45(-0.91%)
Jul 21, 2009 49.83 50.02 48.91 49.71 18,333,361 +0.43(+0.87%)
Jul 20, 2009 49.09 49.46 48.45 49.28 19,620,930 +0.83(+1.71%)
Jul 17, 2009 48.14 48.72 47.71 48.45 18,896,258 +0.28(+0.58%)
Jul 16, 2009 47.32 48.46 47.08 48.17 16,080,318 +0.58(+1.22%)
Jul 15, 2009 46.83 47.77 46.81 47.59 29,921,754 +1.63(+3.55%)
Jul 14, 2009 45.86 46.16 45.37 45.96 27,380,253 +0.61(+1.35%)
Jul 13, 2009 44.27 45.41 44.18 45.35 22,444,031 +0.68(+1.52%)
Jul 10, 2009 44.28 44.78 43.98 44.67 25,188,932 -0.32(-0.71%)
Jul 09, 2009 44.99 45.64 44.60 44.99 24,533,945 +0.46(+1.03%)
Jul 08, 2009 44.39 45.03 43.66 44.53 34,378,021 +0.01(+0.02%)
Jul 07, 2009 45.61 45.65 44.40 44.52 21,579,083 -1.17(-2.56%)
Jul 06, 2009 45.12 45.70 44.55 45.69 31,671,899 -0.47(-1.02%)
Jul 02, 2009 47.27 47.27 46.13 46.16 23,983,424 -1.93(-4.01%)
Jul 01, 2009 48.58 49.12 48.01 48.09 20,011,701 +0.04(+0.08%)
Jun 30, 2009 48.34 48.91 47.26 48.05 22,869,676 -0.29(-0.60%)
Jun 29, 2009 48.20 48.80 48.07 48.34 13,812,153 +0.45(+0.94%)
Jun 26, 2009 48.06 48.24 47.68 47.89 12,309,910 -0.32(-0.66%)
Jun 25, 2009 47.42 48.43 47.36 48.21 26,715,450 +0.99(+2.10%)
Jun 24, 2009 47.37 48.04 46.91 47.22 18,022,243 +0.19(+0.40%)
Jun 23, 2009 47.01 47.46 46.31 47.03 25,313,888 +0.28(+0.60%)
Jun 22, 2009 48.45 48.45 46.66 46.75 32,114,367 -2.46(-5.00%)
Jun 19, 2009 50.24 50.36 48.82 49.21 24,827,869 -0.75(-1.50%)
Jun 18, 2009 50.07 50.66 49.67 49.96 23,061,226 -0.19(-0.38%)
Jun 17, 2009 50.60 50.70 49.47 50.15 36,339,217 -0.83(-1.63%)
Jun 16, 2009 52.55 52.76 50.83 50.98 23,438,221 -1.11(-2.13%)
Jun 15, 2009 52.59 52.62 51.41 52.09 19,412,704 -1.42(-2.65%)
Jun 12, 2009 53.43 53.51 52.80 53.51 19,954,432 -0.52(-0.96%)
Jun 11, 2009 53.14 54.82 53.05 54.03 24,942,370 +1.06(+2.00%)
Jun 10, 2009 53.40 53.55 52.11 52.97 25,056,864 +0.47(+0.90%)
Jun 09, 2009 52.57 52.96 51.94 52.50 14,794,104 +0.51(+0.98%)
Jun 08, 2009 51.77 52.40 50.99 51.99 18,330,802 -0.12(-0.23%)
Jun 05, 2009 53.10 57.70 51.46 52.11 23,215,590 -0.43(-0.82%)
Jun 04, 2009 51.99 52.67 51.52 52.54 31,060,954 +1.16(+2.26%)
Jun 03, 2009 53.44 52.77 50.62 51.38 28,248,959 -2.06(-3.85%)
Jun 02, 2009 53.31 53.81 53.03 53.44 20,255,043 -0.14(-0.27%)
Jun 01, 2009 52.68 53.95 52.57 53.58 29,722,874 +1.90(+3.68%)
May 29, 2009 51.54 51.89 50.97 51.68 22,239,173 +0.95(+1.87%)
May 28, 2009 49.54 51.21 49.06 50.73 25,906,825 +1.63(+3.32%)
May 27, 2009 49.85 50.50 49.03 49.10 20,871,211 -0.54(-1.09%)
May 26, 2009 48.29 49.78 47.65 49.64 26,906,804 +1.03(+2.12%)
May 22, 2009 48.90 49.46 48.50 48.61 13,648,327 +0.02(+0.04%)
May 21, 2009 49.32 49.36 48.04 48.59 25,589,342 -1.48(-2.96%)
May 20, 2009 50.61 51.51 49.93 50.07 22,250,193 +0.17(+0.34%)
May 19, 2009 49.75 50.41 49.43 49.90 16,458,992 +0.24(+0.48%)
May 18, 2009 48.74 49.72 48.70 49.66 16,976,873 +1.66(+3.46%)
May 15, 2009 48.81 49.26 47.59 48.00 30,052,839 -1.05(-2.14%)
May 14, 2009 48.53 49.51 48.09 49.05 17,989,490 +0.14(+0.29%)
May 13, 2009 49.88 50.11 48.54 48.91 30,069,111 -1.67(-3.31%)
May 12, 2009 50.92 51.01 49.51 50.58 23,465,460 +0.32(+0.64%)
May 11, 2009 51.00 51.09 49.81 50.26 18,340,702 -1.58(-3.05%)
May 08, 2009 50.48 52.35 50.46 51.84 28,240,047 +2.12(+4.26%)
May 07, 2009 51.52 51.61 49.05 49.72 23,492,053 -0.65(-1.29%)
May 06, 2009 49.37 50.66 49.19 50.37 21,841,097 +1.88(+3.88%)
May 05, 2009 48.96 49.13 47.72 48.49 17,906,644 -0.66(-1.34%)
May 04, 2009 49.08 49.21 48.75 49.15 28,166,159 +1.89(+4.00%)
May 01, 2009 45.96 47.63 45.74 47.26 21,853,240 +1.48(+3.23%)
Apr 30, 2009 47.09 47.11 45.14 45.78 29,583,253 -0.77(-1.65%)
Apr 29, 2009 45.75 47.75 45.65 46.55 21,155,263 +1.25(+2.76%)
Apr 28, 2009 44.55 45.86 44.50 45.30 15,706,191 +0.10(+0.22%)
Apr 27, 2009 45.08 45.66 44.71 45.20 18,361,866 -0.87(-1.89%)
Apr 24, 2009 45.52 46.44 45.44 46.07 23,830,363 +1.30(+2.90%)
Apr 23, 2009 44.60 44.84 43.89 44.77 19,213,708 +0.82(+1.87%)
Apr 22, 2009 43.94 44.92 43.73 43.95 21,435,097 -0.53(-1.19%)
Apr 21, 2009 43.07 44.53 42.89 44.48 18,949,273 +0.92(+2.11%)
Apr 20, 2009 44.64 44.74 43.31 43.56 18,445,807 -2.22(-4.85%)
Apr 17, 2009 45.36 46.01 45.07 45.78 22,068,230 +0.53(+1.17%)
Apr 16, 2009 45.47 45.62 44.34 45.25 17,762,835 +0.21(+0.47%)
Apr 15, 2009 44.79 45.25 44.31 45.04 21,218,414 +0.06(+0.13%)
Apr 14, 2009 44.81 45.72 44.38 44.98 21,082,453 -0.12(-0.27%)
Apr 13, 2009 44.67 45.52 44.02 45.10 17,751,791 -0.50(-1.10%)
Apr 09, 2009 45.52 45.82 45.03 45.60 20,336,084 +1.30(+2.93%)
Apr 08, 2009 43.83 44.75 42.95 44.30 23,558,254 +0.56(+1.28%)
Apr 07, 2009 44.12 44.25 43.50 43.74 22,315,005 -1.35(-2.99%)
Apr 06, 2009 45.42 45.48 44.42 45.09 26,211,615 -0.93(-2.02%)
Apr 03, 2009 44.97 46.34 44.83 46.02 27,522,637 +0.88(+1.95%)
Apr 02, 2009 44.98 45.89 44.81 45.14 35,305,073 +1.78(+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.