Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 52.25 52.37 51.44 51.65 24,476,980 -0.34(-0.66%)
Oct 28, 2021 51.35 52.03 51.34 51.99 26,018,990 +0.37(+0.71%)
Oct 27, 2021 52.58 52.87 51.51 51.62 37,986,832 -1.53(-2.87%)
Oct 26, 2021 53.03 53.15 25,294,414 +0.31(+0.58%)
Oct 25, 2021 52.72 53.13 52.44 52.85 27,869,796 +0.76(+1.47%)
Oct 22, 2021 51.79 52.12 51.30 52.08 23,924,692 +0.49(+0.94%)
Oct 21, 2021 52.16 52.35 51.18 51.60 35,733,252 -0.97(-1.85%)
Oct 20, 2021 51.75 52.58 51.54 52.57 27,932,914 +0.42(+0.81%)
Oct 19, 2021 51.78 52.33 51.49 52.15 24,783,774 +0.58(+1.13%)
Oct 18, 2021 52.03 52.32 51.27 51.56 36,357,032 +0.04(+0.07%)
Oct 15, 2021 51.85 52.05 51.50 51.53 25,231,878 +0.25(+0.49%)
Oct 14, 2021 51.23 51.49 50.76 51.27 26,028,796 +0.62(+1.22%)
Oct 13, 2021 50.33 50.91 49.76 50.65 32,201,720 -0.04(-0.09%)
Oct 12, 2021 50.56 51.19 50.35 50.70 39,516,932 +0.04(+0.09%)
Oct 11, 2021 51.61 51.76 50.60 50.65 49,767,964 -0.19(-0.37%)
Oct 08, 2021 49.85 50.96 49.73 50.84 47,955,176 +1.52(+3.08%)
Oct 07, 2021 49.07 49.59 48.83 49.32 43,168,596 +0.38(+0.77%)
Oct 06, 2021 48.65 49.21 48.08 48.95 55,726,628 -0.52(-1.05%)
Oct 05, 2021 49.88 50.38 48.95 49.47 54,529,340 +0.29(+0.58%)
Oct 04, 2021 48.91 49.72 48.68 49.18 63,854,584 +0.79(+1.63%)
Oct 01, 2021 47.16 48.43 47.16 48.39 46,348,312 +1.57(+3.36%)
Sep 30, 2021 47.40 47.66 46.83 46.82 49,689,540 -0.72(-1.51%)
Sep 29, 2021 47.49 47.83 46.91 47.54 38,882,872 +0.00(+0.00%)
Sep 28, 2021 47.82 48.38 47.43 47.54 73,963,024 +0.16(+0.34%)
Sep 27, 2021 46.75 47.56 46.69 47.37 45,456,880 +1.63(+3.56%)
Sep 24, 2021 45.16 45.98 45.07 45.75 30,907,490 +0.34(+0.75%)
Sep 23, 2021 44.11 45.54 43.90 45.41 27,660,904 +1.54(+3.50%)
Sep 22, 2021 43.28 44.38 43.28 43.87 44,088,392 +1.31(+3.08%)
Sep 21, 2021 42.96 43.19 42.12 42.56 28,551,980 +0.10(+0.23%)
Sep 20, 2021 42.74 42.97 41.77 42.46 48,543,992 -1.34(-3.05%)
Sep 17, 2021 43.90 44.59 43.68 43.79 36,295,848 -0.33(-0.74%)
Sep 16, 2021 44.59 44.59 43.88 44.12 34,145,780 -0.51(-1.13%)
Sep 15, 2021 43.63 44.66 43.56 44.63 43,174,676 +1.61(+3.74%)
Sep 14, 2021 44.04 44.12 42.83 43.02 33,237,354 -0.63(-1.44%)
Sep 13, 2021 42.99 43.95 42.99 43.65 38,566,504 +1.22(+2.87%)
Sep 10, 2021 43.11 43.18 42.30 42.44 21,122,910 -0.02(-0.04%)
Sep 09, 2021 42.08 43.12 41.85 42.45 28,452,234 +0.09(+0.21%)
Sep 08, 2021 43.16 43.44 42.34 42.37 24,661,638 -0.55(-1.28%)
Sep 07, 2021 42.97 43.51 42.76 42.92 23,917,100 -0.26(-0.60%)
Sep 03, 2021 43.33 43.65 42.97 43.17 22,055,288 -0.25(-0.57%)
Sep 02, 2021 42.74 43.77 42.74 43.42 34,708,208 +1.07(+2.54%)
Sep 01, 2021 42.93 43.18 42.19 42.35 35,731,704 -0.63(-1.47%)
Aug 31, 2021 43.06 43.45 42.87 42.98 30,330,326 -0.29(-0.68%)
Aug 30, 2021 43.95 44.12 43.25 43.27 17,912,788 -0.52(-1.18%)
Aug 27, 2021 43.18 44.08 43.08 43.79 26,015,848 +1.14(+2.66%)
Aug 26, 2021 43.06 43.30 42.58 42.65 23,514,686 -0.66(-1.52%)
Aug 25, 2021 42.89 43.54 42.60 43.31 22,420,212 +0.33(+0.76%)
Aug 24, 2021 42.63 43.20 42.56 42.98 25,552,142 +0.70(+1.66%)
Aug 23, 2021 41.73 42.39 41.65 42.28 33,093,408 +1.53(+3.75%)
Aug 20, 2021 40.29 41.00 40.11 40.75 34,678,764 +0.09(+0.22%)
Aug 19, 2021 41.02 41.29 40.08 40.66 55,887,820 -1.08(-2.60%)
Aug 18, 2021 42.62 42.96 41.69 41.74 31,703,716 -0.89(-2.08%)
Aug 17, 2021 42.66 43.32 42.25 42.63 28,776,244 -0.44(-1.03%)
Aug 16, 2021 43.29 43.31 42.69 43.08 27,174,020 -0.81(-1.84%)
Aug 13, 2021 44.43 44.43 43.78 43.88 18,610,240 -0.52(-1.18%)
Aug 12, 2021 44.42 44.66 43.87 44.41 20,562,432 -0.04(-0.10%)
Aug 11, 2021 43.99 44.53 43.71 44.45 26,849,948 +0.35(+0.79%)
Aug 10, 2021 43.57 44.22 43.52 44.11 29,984,396 +0.76(+1.76%)
Aug 09, 2021 43.38 43.69 43.05 43.34 23,756,194 -0.62(-1.41%)
Aug 06, 2021 43.94 44.31 43.72 43.96 20,501,980 +0.40(+0.92%)
Aug 05, 2021 43.34 44.10 43.16 43.56 25,788,348 +0.49(+1.13%)
Aug 04, 2021 43.48 44.01 43.01 43.08 36,331,304 -1.20(-2.71%)
Aug 03, 2021 43.39 44.36 42.98 44.27 36,202,612 +0.75(+1.71%)
Aug 02, 2021 43.88 44.95 43.46 43.53 32,550,742 -0.33(-0.75%)
Jul 30, 2021 44.48 44.66 43.59 43.86 27,929,184 -0.71(-1.59%)
Jul 29, 2021 44.71 44.90 44.30 44.57 24,653,230 +0.43(+0.97%)
Jul 28, 2021 43.86 44.51 43.46 44.14 22,053,958 +0.40(+0.91%)
Jul 27, 2021 43.80 43.87 43.23 43.74 26,374,726 -0.41(-0.93%)
Jul 26, 2021 43.19 44.33 43.11 44.15 26,606,832 +1.07(+2.47%)
Jul 23, 2021 43.39 43.40 42.65 43.08 27,563,880 -0.16(-0.37%)
Jul 22, 2021 43.69 43.69 42.87 43.24 26,613,184 -0.49(-1.12%)
Jul 21, 2021 43.09 44.09 43.00 43.73 46,185,900 +1.47(+3.49%)
Jul 20, 2021 41.72 42.70 41.36 42.26 47,148,672 +0.56(+1.34%)
Jul 19, 2021 41.75 42.29 41.11 41.70 64,743,508 -1.53(-3.53%)
Jul 16, 2021 44.82 44.84 43.14 43.23 41,810,896 -1.26(-2.83%)
Jul 15, 2021 44.63 45.17 44.27 44.49 33,597,776 -0.63(-1.40%)
Jul 14, 2021 46.65 47.19 44.94 45.12 37,722,104 -1.39(-2.98%)
Jul 13, 2021 46.63 46.92 46.23 46.50 28,026,466 -0.36(-0.76%)
Jul 12, 2021 46.40 47.14 46.07 46.86 23,283,720 -0.07(-0.15%)
Jul 09, 2021 46.54 46.96 46.00 46.93 28,833,140 +0.98(+2.13%)
Jul 08, 2021 45.40 46.38 45.24 45.95 27,802,068 -0.27(-0.58%)
Jul 07, 2021 46.91 47.35 45.70 46.22 34,247,016 -0.76(-1.63%)
Jul 06, 2021 48.40 48.49 46.79 46.98 38,538,592 -1.58(-3.25%)
Jul 02, 2021 48.47 48.72 48.05 48.56 17,158,232 -0.11(-0.22%)
Jul 01, 2021 48.93 49.08 48.22 48.67 26,602,712 +0.83(+1.74%)
Jun 30, 2021 47.39 47.98 47.35 47.84 26,453,512 +0.59(+1.24%)
Jun 29, 2021 47.76 48.03 47.19 47.25 17,964,894 -0.23(-0.49%)
Jun 28, 2021 48.93 48.95 47.28 47.48 37,070,340 -1.66(-3.38%)
Jun 25, 2021 49.02 49.17 48.74 49.14 21,582,850 +0.26(+0.53%)
Jun 24, 2021 48.69 48.92 48.22 48.88 23,507,150 +0.42(+0.86%)
Jun 23, 2021 48.78 49.33 48.38 48.47 22,831,522 +0.13(+0.28%)
Jun 22, 2021 47.90 48.52 47.37 48.33 27,218,464 +0.32(+0.67%)
Jun 21, 2021 46.43 48.10 46.43 48.01 47,496,476 +1.96(+4.26%)
Jun 18, 2021 46.46 47.04 46.02 46.05 64,740,384 -1.41(-2.96%)
Jun 17, 2021 49.00 49.42 46.81 47.46 60,815,992 -1.67(-3.40%)
Jun 16, 2021 49.31 49.70 48.70 49.13 34,569,352 -0.26(-0.53%)
Jun 15, 2021 48.78 49.52 48.65 49.39 36,561,592 +0.92(+1.90%)
Jun 14, 2021 48.85 49.15 48.07 48.47 21,468,448 -0.21(-0.43%)
Jun 11, 2021 49.02 49.29 48.62 48.68 21,667,780 -0.17(-0.34%)
Jun 10, 2021 49.57 49.79 48.33 48.85 32,620,982 -0.06(-0.13%)
Jun 09, 2021 49.36 49.57 48.88 48.91 32,735,284 -0.31(-0.63%)
Jun 08, 2021 48.63 49.30 48.05 49.21 32,736,060 +0.42(+0.86%)
Jun 07, 2021 48.99 49.29 48.72 48.79 22,805,220 -0.21(-0.43%)
Jun 04, 2021 48.99 49.21 48.28 49.00 29,954,192 +0.33(+0.67%)
Jun 03, 2021 48.34 48.95 48.04 48.68 33,424,384 +0.13(+0.27%)
Jun 02, 2021 47.95 48.78 47.39 48.55 38,597,564 +0.89(+1.86%)
Jun 01, 2021 46.80 47.76 46.77 47.66 41,251,500 +1.77(+3.85%)
May 28, 2021 46.06 46.12 45.65 45.89 21,121,406 +0.09(+0.19%)
May 27, 2021 45.95 46.37 45.55 45.80 22,210,892 +0.04(+0.08%)
May 26, 2021 45.41 45.93 45.20 45.77 22,497,540 +0.40(+0.89%)
May 25, 2021 46.19 46.31 45.29 45.36 27,621,120 -0.94(-2.03%)
May 24, 2021 46.16 46.41 45.65 46.31 27,317,862 +0.46(+1.00%)
May 21, 2021 46.21 46.53 45.81 45.85 28,748,924 +0.10(+0.21%)
May 20, 2021 45.80 45.96 45.10 45.75 32,147,526 -0.07(-0.15%)
May 19, 2021 45.89 46.34 45.18 45.82 50,036,852 -1.17(-2.49%)
May 18, 2021 48.04 48.21 46.90 46.99 40,044,608 -1.12(-2.32%)
May 17, 2021 46.85 48.12 46.78 48.11 38,333,616 +1.09(+2.32%)
May 14, 2021 46.10 47.19 46.10 47.02 32,528,070 +1.42(+3.10%)
May 13, 2021 45.61 46.45 44.99 45.60 45,320,712 -0.56(-1.22%)
May 12, 2021 46.18 47.53 45.95 46.16 46,754,112 +0.22(+0.48%)
May 11, 2021 46.17 46.83 45.54 45.94 64,560,012 -1.21(-2.57%)
May 10, 2021 47.73 48.47 47.12 47.16 39,252,328 +0.02(+0.04%)
May 07, 2021 45.84 47.21 45.67 47.14 35,948,252 +0.83(+1.78%)
May 06, 2021 46.07 46.31 45.21 46.31 33,372,970 +0.24(+0.52%)
May 05, 2021 45.65 46.21 44.81 46.08 45,269,060 +1.44(+3.23%)
May 04, 2021 44.70 45.03 44.13 44.64 30,652,276 +0.03(+0.06%)
May 03, 2021 43.91 44.72 43.77 44.61 26,013,674 +1.20(+2.75%)
Apr 30, 2021 43.91 44.51 43.32 43.41 33,287,540 -1.13(-2.53%)
Apr 29, 2021 44.68 45.08 43.99 44.54 37,530,036 +0.49(+1.12%)
Apr 28, 2021 42.89 44.21 42.86 44.05 37,467,132 +1.47(+3.45%)
Apr 27, 2021 42.23 42.73 42.03 42.58 24,041,364 +0.51(+1.21%)
Apr 26, 2021 41.63 42.38 41.63 42.07 20,413,380 +0.28(+0.67%)
Apr 23, 2021 41.44 41.97 41.20 41.79 19,286,122 +0.38(+0.91%)
Apr 22, 2021 42.10 42.12 41.27 41.41 28,580,870 -0.49(-1.17%)
Apr 21, 2021 40.85 42.05 40.65 41.90 32,414,556 +0.53(+1.27%)
Apr 20, 2021 42.35 42.41 40.95 41.37 41,277,800 -1.13(-2.65%)
Apr 19, 2021 42.63 42.94 42.09 42.50 23,223,624 -0.04(-0.10%)
Apr 16, 2021 43.20 43.31 42.36 42.54 32,531,102 -0.34(-0.80%)
Apr 15, 2021 43.29 43.29 42.71 42.89 28,259,192 -0.35(-0.81%)
Apr 14, 2021 42.44 43.80 42.39 43.24 37,973,424 +1.17(+2.78%)
Apr 13, 2021 41.95 42.30 41.65 42.07 25,496,344 +0.04(+0.10%)
Apr 12, 2021 42.73 43.04 41.88 42.02 22,294,080 -0.33(-0.79%)
Apr 09, 2021 42.63 43.00 42.17 42.36 25,241,142 -0.28(-0.66%)
Apr 08, 2021 42.89 42.90 42.15 42.64 36,262,728 -0.56(-1.30%)
Apr 07, 2021 43.07 43.42 42.91 43.20 28,367,544 +0.15(+0.35%)
Apr 06, 2021 43.38 43.96 42.98 43.05 30,291,972 -0.11(-0.26%)
Apr 05, 2021 44.13 44.14 42.91 43.17 30,352,314 -1.05(-2.39%)
Apr 01, 2021 43.32 44.24 43.09 44.22 36,996,684 +1.10(+2.55%)
Mar 31, 2021 43.33 43.53 42.96 43.12 27,356,298 -0.30(-0.69%)
Mar 30, 2021 43.35 43.89 43.10 43.42 30,369,188 -0.38(-0.86%)
Mar 29, 2021 43.95 44.18 43.26 43.80 26,894,454 -0.53(-1.19%)
Mar 26, 2021 44.04 44.39 43.54 44.33 41,154,412 +1.07(+2.48%)
Mar 25, 2021 42.38 43.38 41.69 43.26 45,882,820 +0.16(+0.37%)
Mar 24, 2021 42.68 43.68 42.68 43.10 46,419,024 +1.05(+2.51%)
Mar 23, 2021 41.80 42.98 41.54 42.04 58,692,000 -0.62(-1.46%)
Mar 22, 2021 42.98 43.14 42.58 42.67 33,878,100 -0.41(-0.96%)
Mar 19, 2021 43.05 43.79 42.50 43.08 46,655,556 +0.01(+0.02%)
Mar 18, 2021 44.70 44.90 42.89 43.07 50,080,460 -2.03(-4.49%)
Mar 17, 2021 44.62 45.31 44.24 45.10 37,101,164 +0.35(+0.78%)
Mar 16, 2021 45.30 45.34 44.47 44.75 44,425,556 -1.31(-2.85%)
Mar 15, 2021 46.49 46.62 45.51 46.06 34,769,192 -0.53(-1.14%)
Mar 12, 2021 46.58 47.01 46.24 46.59 34,369,544 +0.10(+0.21%)
Mar 11, 2021 46.58 47.29 46.39 46.50 29,186,368 +0.02(+0.04%)
Mar 10, 2021 45.40 46.64 45.18 46.48 45,061,244 +1.15(+2.53%)
Mar 09, 2021 45.88 46.54 45.01 45.33 68,303,384 -0.81(-1.75%)
Mar 08, 2021 46.51 46.75 45.47 46.14 57,825,452 +0.09(+0.19%)
Mar 05, 2021 45.65 46.16 44.51 46.05 64,612,896 +1.66(+3.74%)
Mar 04, 2021 43.75 45.19 43.34 44.39 61,742,564 +1.04(+2.39%)
Mar 03, 2021 43.04 44.34 43.04 43.36 47,440,596 +0.63(+1.47%)
Mar 02, 2021 43.12 43.47 42.71 42.73 42,778,852 -0.23(-0.55%)
Mar 01, 2021 42.98 43.56 42.67 42.97 39,744,424 +1.09(+2.60%)
Feb 26, 2021 42.32 42.44 40.64 41.88 51,915,852 -1.02(-2.37%)
Feb 25, 2021 44.19 44.19 42.60 42.90 43,576,304 -0.84(-1.93%)
Feb 24, 2021 42.52 43.99 42.17 43.74 42,889,160 +1.50(+3.54%)
Feb 23, 2021 42.05 42.37 40.45 42.24 56,525,576 +0.69(+1.65%)
Feb 22, 2021 40.44 42.16 40.37 41.56 43,428,768 +1.39(+3.46%)
Feb 19, 2021 39.56 40.32 39.51 40.17 31,275,246 +0.66(+1.67%)
Feb 18, 2021 40.24 40.32 39.38 39.50 35,261,616 -0.91(-2.26%)
Feb 17, 2021 40.24 40.67 39.65 40.42 39,698,596 +0.59(+1.48%)
Feb 16, 2021 39.75 40.29 39.55 39.83 44,003,336 +0.97(+2.51%)
Feb 12, 2021 38.02 38.89 37.95 38.85 27,249,314 +0.57(+1.48%)
Feb 11, 2021 38.77 38.77 37.47 38.29 28,527,864 -0.60(-1.54%)
Feb 10, 2021 38.29 38.92 38.04 38.89 33,568,952 +0.73(+1.91%)
Feb 09, 2021 38.26 38.38 37.64 38.16 37,246,648 -0.41(-1.06%)
Feb 08, 2021 37.56 38.75 37.52 38.57 35,846,228 +1.55(+4.18%)
Feb 05, 2021 37.28 37.40 36.91 37.02 27,706,680 +0.31(+0.85%)
Feb 04, 2021 36.57 36.71 35.93 36.70 27,765,752 +0.40(+1.10%)
Feb 03, 2021 35.00 36.40 34.87 36.30 42,752,716 +1.49(+4.27%)
Feb 02, 2021 35.27 35.65 34.82 34.82 36,749,368 +0.37(+1.09%)
Feb 01, 2021 34.62 34.79 33.87 34.44 35,076,996 +0.24(+0.71%)
Jan 29, 2021 34.88 35.33 34.07 34.20 36,256,384 -1.17(-3.32%)
Jan 28, 2021 35.25 35.80 34.93 35.37 32,888,414 +0.41(+1.17%)
Jan 27, 2021 34.86 35.94 34.36 34.96 57,396,672 -0.48(-1.35%)
Jan 26, 2021 36.54 37.09 35.43 35.44 31,606,872 -0.77(-2.14%)
Jan 25, 2021 36.19 36.33 35.56 36.22 47,035,152 -0.37(-1.02%)
Jan 22, 2021 35.97 36.69 35.68 36.59 28,999,104 -0.19(-0.52%)
Jan 21, 2021 37.86 38.05 36.44 36.78 34,473,796 -1.29(-3.38%)
Jan 20, 2021 38.25 38.35 37.70 38.07 29,144,492 +0.14(+0.37%)
Jan 19, 2021 37.63 38.19 37.51 37.93 31,702,052 +0.75(+2.01%)
Jan 15, 2021 38.00 38.01 36.82 37.18 54,898,392 -1.50(-3.89%)
Jan 14, 2021 37.81 39.14 37.77 38.69 47,887,316 +1.11(+2.96%)
Jan 13, 2021 38.00 38.02 37.29 37.57 31,467,726 -0.30(-0.78%)
Jan 12, 2021 37.03 38.07 36.76 37.87 50,539,372 +1.28(+3.49%)
Jan 11, 2021 35.24 36.74 35.04 36.59 26,955,878 +0.57(+1.57%)
Jan 08, 2021 36.53 36.53 35.74 36.03 36,069,548 -0.04(-0.12%)
Jan 07, 2021 35.86 36.43 35.49 36.07 29,548,998 +0.52(+1.47%)
Jan 06, 2021 35.17 35.88 34.72 35.55 49,577,596 +1.05(+3.05%)
Jan 05, 2021 33.37 35.40 33.34 34.49 54,854,496 +1.48(+4.48%)
Jan 04, 2021 33.35 33.62 32.62 33.02 38,908,480 +0.05(+0.16%)
Dec 31, 2020 32.96 32.96 32.96 32,438,894 -0.28(-0.84%)
Dec 30, 2020 32.76 33.56 32.68 33.24 32,438,894 +0.51(+1.57%)
Dec 29, 2020 33.15 33.24 32.57 32.73 21,814,440 -0.22(-0.66%)
Dec 28, 2020 33.28 33.69 32.85 32.95 21,737,746 -0.21(-0.63%)
Dec 24, 2020 33.37 33.37 32.82 33.16 13,166,140 -0.17(-0.52%)
Dec 23, 2020 32.89 33.79 32.88 33.33 30,983,888 +0.72(+2.21%)
Dec 22, 2020 33.09 33.21 32.57 32.61 28,854,494 -0.56(-1.68%)
Dec 21, 2020 32.54 33.45 32.19 33.16 46,059,976 -0.65(-1.93%)
Dec 18, 2020 34.32 34.51 33.55 33.82 42,608,476 -0.58(-1.67%)
Dec 17, 2020 34.86 34.87 34.19 34.39 27,002,432 -0.16(-0.47%)
Dec 16, 2020 34.81 34.94 34.31 34.55 27,742,046 -0.17(-0.49%)
Dec 15, 2020 34.25 34.90 33.93 34.73 34,179,792 +0.67(+1.97%)
Dec 14, 2020 35.83 35.84 33.93 34.06 46,525,664 -1.24(-3.50%)
Dec 11, 2020 35.46 35.47 34.79 35.29 32,711,966 -0.41(-1.15%)
Dec 10, 2020 34.68 36.12 34.59 35.70 45,188,476 +1.06(+3.07%)
Dec 09, 2020 34.91 35.48 34.22 34.64 50,500,460 +0.08(+0.22%)
Dec 08, 2020 33.64 34.91 33.63 34.56 33,699,428 +0.51(+1.49%)
Dec 07, 2020 34.46 34.54 33.73 34.06 40,374,132 -0.82(-2.34%)
Dec 04, 2020 33.67 34.89 33.67 34.87 60,411,596 +1.80(+5.45%)
Dec 03, 2020 32.87 33.47 32.54 33.07 42,501,496 +0.34(+1.05%)
Dec 02, 2020 31.59 33.22 31.49 32.73 43,951,008 +1.03(+3.25%)
Dec 01, 2020 32.43 32.61 31.64 31.70 40,159,828 +0.15(+0.46%)
Nov 30, 2020 33.03 33.07 31.49 31.55 48,366,012 -1.85(-5.53%)
Nov 27, 2020 33.60 33.88 33.13 33.40 21,852,136 -0.39(-1.17%)
Nov 25, 2020 34.37 34.37 33.60 33.79 41,566,860 -0.81(-2.33%)
Nov 24, 2020 34.01 34.69 33.71 34.60 62,266,360 +1.69(+5.14%)
Nov 23, 2020 31.22 32.95 31.18 32.91 44,434,068 +2.17(+7.06%)
Nov 20, 2020 30.82 30.96 30.52 30.74 23,014,806 -0.16(-0.53%)
Nov 19, 2020 30.19 30.96 29.88 30.90 38,354,352 +0.50(+1.64%)
Nov 18, 2020 31.58 31.70 30.40 30.40 47,753,620 -0.91(-2.91%)
Nov 17, 2020 30.59 31.33 30.19 31.31 45,439,708 +0.32(+1.02%)
Nov 16, 2020 30.31 31.06 29.94 30.99 55,829,356 +1.91(+6.58%)
Nov 13, 2020 28.27 29.22 28.24 29.08 45,953,296 +1.06(+3.77%)
Nov 12, 2020 28.49 28.89 27.76 28.02 44,958,696 -0.97(-3.35%)
Nov 11, 2020 29.61 29.67 28.72 28.99 54,220,548 -0.30(-1.03%)
Nov 10, 2020 28.91 29.29 28.31 29.29 85,439,152 +0.92(+3.24%)
Nov 09, 2020 27.81 29.00 27.72 28.37 115,038,384 +3.54(+14.28%)
Nov 06, 2020 25.38 25.76 24.73 24.83 38,708,944 -0.55(-2.16%)
Nov 05, 2020 25.41 25.89 25.33 25.38 37,032,556 +0.00(+0.00%)
Nov 04, 2020 25.38 25.99 24.69 25.38 50,812,084 +0.03(+0.14%)
Nov 03, 2020 25.92 25.94 25.11 25.35 40,585,596 -0.15(-0.57%)
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.