Energy Select Sector SPDR (NY: XLE )

47.26 USD +0.15 (+0.32%)
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 87.87 88.51 88.51 88.51 8,075,400 +0.85(+0.97%)
Dec 30, 2013 88.40 88.49 87.57 87.66 7,045,501 -0.63(-0.71%)
Dec 27, 2013 88.16 88.41 87.87 88.29 5,866,313 +0.43(+0.49%)
Dec 26, 2013 87.48 87.97 87.34 87.86 8,857,539 +0.62(+0.71%)
Dec 24, 2013 86.83 87.32 86.72 87.24 5,594,384 +0.48(+0.55%)
Dec 23, 2013 86.99 87.33 86.65 86.76 9,767,878 +0.09(+0.10%)
Dec 20, 2013 86.60 87.01 86.44 86.67 15,694,303 -0.25(-0.29%)
Dec 19, 2013 86.47 86.96 86.18 86.92 11,204,968 +0.25(+0.29%)
Dec 18, 2013 85.63 86.70 84.81 86.67 15,262,641 +1.29(+1.51%)
Dec 17, 2013 85.80 85.95 85.10 85.38 9,841,275 -0.49(-0.57%)
Dec 16, 2013 85.59 86.15 85.35 85.87 12,160,683 +0.74(+0.87%)
Dec 13, 2013 85.14 85.26 84.74 85.13 12,165,257 -0.28(-0.33%)
Dec 12, 2013 85.04 85.79 84.88 85.41 10,981,597 +0.36(+0.42%)
Dec 11, 2013 86.24 86.36 84.87 85.05 14,586,281 -1.22(-1.41%)
Dec 10, 2013 86.33 86.79 86.16 86.27 10,561,225 -0.26(-0.30%)
Dec 09, 2013 86.64 86.86 86.14 86.53 13,071,328 +0.12(+0.14%)
Dec 06, 2013 86.89 87.04 86.14 86.41 11,673,027 +0.27(+0.31%)
Dec 05, 2013 86.21 86.58 85.97 86.14 10,063,066 -0.29(-0.34%)
Dec 04, 2013 86.60 86.89 85.74 86.43 10,032,506 -0.28(-0.32%)
Dec 03, 2013 86.30 86.98 86.12 86.71 10,816,558 +0.21(+0.24%)
Dec 02, 2013 86.53 87.09 86.01 86.50 9,619,434 +0.06(+0.07%)
Nov 29, 2013 86.61 87.19 86.20 86.44 4,976,682 -0.18(-0.21%)
Nov 27, 2013 86.97 87.37 86.12 86.62 9,319,346 -0.59(-0.68%)
Nov 26, 2013 87.34 87.76 86.86 87.21 6,774,147 -0.22(-0.25%)
Nov 25, 2013 88.14 88.14 86.99 87.43 9,736,553 -0.80(-0.91%)
Nov 22, 2013 88.06 88.24 87.28 88.23 7,559,526 +0.47(+0.54%)
Nov 21, 2013 87.23 87.90 87.12 87.76 7,121,375 +0.83(+0.95%)
Nov 20, 2013 87.50 87.79 86.67 86.93 13,262,452 -0.21(-0.24%)
Nov 19, 2013 86.82 87.43 86.40 87.14 9,456,194 +0.15(+0.17%)
Nov 18, 2013 88.03 88.11 86.71 86.99 10,451,608 -0.67(-0.76%)
Nov 15, 2013 87.51 87.68 87.01 87.66 7,369,837 +0.48(+0.55%)
Nov 14, 2013 86.62 87.24 86.57 87.18 9,602,261 +0.52(+0.60%)
Nov 13, 2013 85.53 86.67 85.52 86.66 10,869,881 +0.75(+0.87%)
Nov 12, 2013 86.55 86.69 85.66 85.91 8,656,677 -0.80(-0.92%)
Nov 11, 2013 86.70 86.99 86.43 86.71 5,120,725 +0.16(+0.18%)
Nov 08, 2013 85.32 86.63 85.20 86.55 13,242,894 +1.27(+1.49%)
Nov 07, 2013 86.85 86.97 85.00 85.28 20,882,944 -1.33(-1.54%)
Nov 06, 2013 86.88 87.27 86.32 86.61 9,092,541 +0.25(+0.30%)
Nov 05, 2013 86.77 87.01 86.28 86.36 7,932,250 -0.79(-0.91%)
Nov 04, 2013 86.50 87.22 86.31 87.15 7,226,441 +1.07(+1.24%)
Nov 01, 2013 86.36 86.44 85.04 86.08 12,347,560 -0.31(-0.36%)
Oct 31, 2013 86.76 87.18 86.11 86.39 9,024,764 -0.30(-0.35%)
Oct 30, 2013 87.25 87.62 86.01 86.69 11,308,464 -0.59(-0.68%)
Oct 29, 2013 86.89 87.34 86.82 87.28 6,391,048 +0.61(+0.70%)
Oct 28, 2013 86.65 86.86 86.20 86.67 7,641,804 +0.07(+0.08%)
Oct 25, 2013 86.27 86.83 86.02 86.60 8,752,335 +0.52(+0.60%)
Oct 24, 2013 85.76 86.23 85.21 86.08 7,872,910 +0.41(+0.48%)
Oct 23, 2013 86.31 86.39 85.42 85.67 16,697,765 -1.36(-1.56%)
Oct 22, 2013 86.97 87.59 86.64 87.03 14,223,900 +0.48(+0.55%)
Oct 21, 2013 86.90 87.24 86.36 86.55 7,780,004 -0.39(-0.45%)
Oct 18, 2013 86.67 86.94 86.28 86.94 12,950,561 +0.94(+1.09%)
Oct 17, 2013 85.73 86.04 85.49 86.00 12,157,014 +0.18(+0.21%)
Oct 16, 2013 85.12 86.08 85.08 85.82 12,603,422 +1.27(+1.50%)
Oct 15, 2013 84.55 85.10 84.23 84.55 11,391,781 -0.31(-0.37%)
Oct 14, 2013 83.79 84.91 83.60 84.86 8,362,402 +0.57(+0.68%)
Oct 11, 2013 83.02 84.55 82.94 84.29 11,925,501 +0.90(+1.08%)
Oct 10, 2013 82.44 83.40 82.42 83.39 12,801,226 +1.52(+1.86%)
Oct 09, 2013 82.16 82.23 81.31 81.87 13,058,588 -0.29(-0.35%)
Oct 08, 2013 83.08 83.26 82.08 82.16 10,532,856 -0.89(-1.07%)
Oct 07, 2013 82.87 83.58 82.77 83.05 7,928,742 -0.69(-0.82%)
Oct 04, 2013 83.08 83.96 82.72 83.74 9,313,123 +0.84(+1.01%)
Oct 03, 2013 83.55 83.60 82.50 82.90 10,139,121 -0.73(-0.87%)
Oct 02, 2013 83.09 83.73 82.65 83.63 7,713,806 +0.19(+0.23%)
Oct 01, 2013 82.68 83.66 82.64 83.44 10,658,787 +0.53(+0.64%)
Sep 30, 2013 82.54 83.20 82.39 82.91 10,368,968 -0.64(-0.77%)
Sep 27, 2013 83.49 83.66 83.22 83.55 7,171,002 -0.29(-0.35%)
Sep 26, 2013 83.90 84.03 83.44 83.84 7,715,740 +0.15(+0.18%)
Sep 25, 2013 83.95 84.21 83.67 83.69 11,192,939 -0.02(-0.02%)
Sep 24, 2013 83.61 84.33 83.37 83.71 5,540,353 +0.08(+0.10%)
Sep 23, 2013 83.82 84.01 83.39 83.63 8,440,809 -0.41(-0.49%)
Sep 20, 2013 84.78 84.99 83.88 84.04 13,973,955 -1.08(-1.27%)
Sep 19, 2013 85.46 85.74 84.97 85.12 9,138,540 -0.21(-0.25%)
Sep 18, 2013 84.29 85.68 84.04 85.33 11,135,360 +1.02(+1.21%)
Sep 17, 2013 83.95 84.55 83.84 84.31 5,421,903 +0.38(+0.45%)
Sep 16, 2013 84.57 84.59 83.81 83.93 8,067,902 -0.02(-0.02%)
Sep 13, 2013 84.05 84.28 83.80 83.95 5,979,002 -0.03(-0.04%)
Sep 12, 2013 84.31 84.57 83.92 83.98 10,700,966 -0.50(-0.59%)
Sep 11, 2013 83.83 84.48 83.46 84.48 10,697,956 +0.64(+0.76%)
Sep 10, 2013 83.90 83.96 83.12 83.84 9,150,577 +0.03(+0.04%)
Sep 09, 2013 83.18 83.91 83.06 83.81 8,353,191 +0.93(+1.12%)
Sep 06, 2013 83.22 83.53 82.31 82.88 8,025,854 -0.01(-0.01%)
Sep 05, 2013 82.77 83.26 82.73 82.89 6,115,148 +0.28(+0.33%)
Sep 04, 2013 82.07 82.86 81.89 82.61 7,488,201 +0.44(+0.54%)
Sep 03, 2013 82.39 82.68 81.77 82.17 8,634,413 +0.60(+0.74%)
Aug 30, 2013 81.91 82.01 81.37 81.57 8,541,808 -0.03(-0.04%)
Aug 29, 2013 82.31 82.36 81.46 81.60 11,408,780 -0.86(-1.04%)
Aug 28, 2013 81.37 82.78 81.34 82.46 11,897,701 +1.35(+1.66%)
Aug 27, 2013 81.02 81.70 80.95 81.11 10,200,457 -0.51(-0.62%)
Aug 26, 2013 81.99 82.31 81.46 81.62 7,268,140 -0.14(-0.17%)
Aug 23, 2013 81.44 81.89 80.95 81.76 7,392,465 +0.58(+0.71%)
Aug 22, 2013 80.35 81.50 80.18 81.18 8,337,090 +1.19(+1.49%)
Aug 21, 2013 80.21 80.69 79.83 79.99 9,486,824 -0.44(-0.55%)
Aug 20, 2013 79.98 83.00 79.85 80.43 9,037,139 +0.49(+0.61%)
Aug 19, 2013 81.03 81.12 79.89 79.94 10,846,700 -1.29(-1.59%)
Aug 16, 2013 81.40 81.53 80.93 81.23 8,950,394 -0.33(-0.40%)
Aug 15, 2013 81.50 81.92 81.20 81.56 10,806,016 -0.45(-0.55%)
Aug 14, 2013 82.20 82.55 81.95 82.01 6,212,541 -0.38(-0.46%)
Aug 13, 2013 82.32 82.58 81.86 82.39 6,916,251 +0.15(+0.18%)
Aug 12, 2013 82.03 82.56 82.00 82.24 6,304,474 -0.35(-0.42%)
Aug 09, 2013 82.82 83.01 82.19 82.59 9,815,044 -0.25(-0.30%)
Aug 08, 2013 82.79 83.02 82.12 82.84 6,739,306 +0.45(+0.55%)
Aug 07, 2013 82.45 82.70 82.05 82.39 7,028,035 -0.29(-0.35%)
Aug 06, 2013 82.99 83.40 82.45 82.68 6,494,093 -0.51(-0.61%)
Aug 05, 2013 83.09 83.25 82.77 83.19 5,191,022 -0.20(-0.24%)
Aug 02, 2013 83.45 83.50 82.85 83.39 8,185,471 -0.37(-0.44%)
Aug 01, 2013 83.09 83.85 83.06 83.76 10,646,210 +1.34(+1.63%)
Jul 31, 2013 82.30 83.02 82.24 82.42 11,247,470 +0.27(+0.33%)
Jul 30, 2013 82.33 82.50 81.68 82.15 7,935,180 -0.16(-0.19%)
Jul 29, 2013 82.74 82.81 81.98 82.31 8,293,599 -0.69(-0.83%)
Jul 26, 2013 82.83 83.06 82.28 83.00 6,830,045 -0.21(-0.25%)
Jul 25, 2013 82.59 83.32 82.35 83.21 9,621,043 +0.55(+0.67%)
Jul 24, 2013 83.68 83.74 82.24 82.66 9,338,370 -0.93(-1.11%)
Jul 23, 2013 83.66 83.96 83.49 83.59 6,009,661 +0.14(+0.17%)
Jul 22, 2013 83.67 83.72 83.37 83.45 6,802,260 -0.27(-0.32%)
Jul 19, 2013 82.87 83.72 82.68 83.72 10,685,327 +1.15(+1.39%)
Jul 18, 2013 81.98 82.80 81.94 82.57 9,419,534 +0.89(+1.08%)
Jul 17, 2013 81.58 81.94 81.45 81.68 6,182,423 +0.35(+0.42%)
Jul 16, 2013 81.89 82.05 80.82 81.34 6,723,741 -0.50(-0.61%)
Jul 15, 2013 81.96 82.12 81.69 81.84 10,395,036 -0.07(-0.09%)
Jul 12, 2013 81.35 81.96 81.33 81.91 8,778,214 +0.46(+0.56%)
Jul 11, 2013 81.82 81.88 81.01 81.45 14,486,145 +0.65(+0.80%)
Jul 10, 2013 81.60 81.60 80.63 80.80 10,812,125 -0.50(-0.62%)
Jul 09, 2013 80.93 81.41 80.77 81.30 9,257,260 +0.82(+1.02%)
Jul 08, 2013 80.35 80.96 80.30 80.48 11,579,109 +0.52(+0.65%)
Jul 05, 2013 79.44 79.99 78.85 79.96 10,308,464 +0.98(+1.24%)
Jul 03, 2013 78.82 79.11 78.35 78.98 5,256,897 -0.05(-0.06%)
Jul 02, 2013 78.88 79.70 78.64 79.03 8,691,801 +0.17(+0.22%)
Jul 01, 2013 78.79 79.52 78.63 78.86 11,960,623 +0.56(+0.72%)
Jun 28, 2013 78.33 78.92 78.05 78.30 10,818,640 -0.33(-0.42%)
Jun 27, 2013 78.88 79.34 78.59 78.63 8,163,246 +0.15(+0.19%)
Jun 26, 2013 78.38 78.72 77.81 78.48 11,202,729 +0.48(+0.62%)
Jun 25, 2013 77.86 78.25 77.34 78.00 12,540,219 +0.99(+1.29%)
Jun 24, 2013 77.32 77.87 76.02 77.01 18,904,721 -1.16(-1.48%)
Jun 21, 2013 78.69 78.76 77.25 78.17 20,554,242 -0.24(-0.31%)
Jun 20, 2013 79.71 79.75 78.17 78.41 25,490,445 -2.36(-2.92%)
Jun 19, 2013 81.45 81.90 80.69 80.77 15,053,565 -0.75(-0.92%)
Jun 18, 2013 80.95 81.77 80.92 81.52 7,741,616 +0.46(+0.57%)
Jun 17, 2013 80.45 81.27 80.41 81.06 11,097,532 +1.15(+1.44%)
Jun 14, 2013 80.74 80.82 79.72 79.91 10,399,235 -0.78(-0.97%)
Jun 13, 2013 79.34 80.90 79.24 80.69 12,392,958 +1.33(+1.68%)
Jun 12, 2013 80.65 80.79 79.18 79.36 9,344,691 -0.49(-0.61%)
Jun 11, 2013 80.09 80.62 79.75 79.85 10,595,875 -1.23(-1.52%)
Jun 10, 2013 81.66 81.68 80.81 81.08 7,944,000 -0.23(-0.28%)
Jun 07, 2013 80.83 81.38 80.36 81.31 10,581,977 +1.01(+1.26%)
Jun 06, 2013 79.75 80.34 79.10 80.30 18,323,163 +0.60(+0.75%)
Jun 05, 2013 80.40 80.69 79.65 79.70 17,795,777 -0.94(-1.17%)
Jun 04, 2013 80.88 81.39 80.04 80.64 15,981,001 -0.64(-0.79%)
Jun 03, 2013 80.80 81.30 80.43 81.28 18,365,228 +0.78(+0.97%)
May 31, 2013 81.86 82.12 80.49 80.50 15,007,973 -1.70(-2.07%)
May 30, 2013 82.16 82.61 81.63 82.20 12,074,738 -0.19(-0.23%)
May 29, 2013 81.95 82.70 81.79 82.39 12,752,944 -0.18(-0.22%)
May 28, 2013 82.86 83.23 82.15 82.57 10,708,385 +0.86(+1.05%)
May 24, 2013 81.46 81.72 81.00 81.71 8,664,935 -0.48(-0.58%)
May 23, 2013 81.12 82.19 80.85 82.19 12,791,697 +0.04(+0.05%)
May 22, 2013 83.23 83.95 81.75 82.15 19,839,309 -0.96(-1.16%)
May 21, 2013 83.48 83.83 82.83 83.11 10,838,234 -0.17(-0.20%)
May 20, 2013 82.08 83.46 82.08 83.28 10,192,179 +1.16(+1.41%)
May 17, 2013 81.21 82.21 81.12 82.12 14,658,823 +1.35(+1.67%)
May 16, 2013 80.94 81.39 80.59 80.77 12,055,390 -0.40(-0.49%)
May 15, 2013 81.02 81.43 80.49 81.17 13,048,454 +0.91(+1.13%)
May 13, 2013 80.07 80.30 79.81 80.26 7,423,024 -0.01(-0.01%)
May 10, 2013 80.24 80.40 79.57 80.27 13,221,416 -0.42(-0.52%)
May 09, 2013 80.79 81.08 80.25 80.69 8,135,533 -0.07(-0.09%)
May 08, 2013 80.57 80.91 80.26 80.76 7,170,357 +0.13(+0.16%)
May 07, 2013 80.37 80.98 80.07 80.63 9,700,579 +0.62(+0.77%)
May 06, 2013 79.51 80.33 79.51 80.01 12,007,004 +0.54(+0.68%)
May 03, 2013 78.61 79.68 78.06 79.47 14,048,952 +1.41(+1.81%)
May 02, 2013 77.36 78.28 77.09 78.06 13,597,010 +1.01(+1.31%)
May 01, 2013 77.60 77.81 76.96 77.05 15,323,964 -1.22(-1.56%)
Apr 30, 2013 78.05 78.30 77.35 78.27 10,035,473 +0.31(+0.40%)
Apr 29, 2013 77.65 78.28 77.30 77.96 12,214,647 +0.78(+1.01%)
Apr 26, 2013 77.14 77.37 77.03 77.18 11,162,840 -0.13(-0.17%)
Apr 25, 2013 77.44 78.24 76.94 77.31 13,638,708 +0.06(+0.08%)
Apr 24, 2013 76.51 77.61 76.43 77.25 13,715,065 +1.02(+1.34%)
Apr 23, 2013 75.66 76.29 75.30 76.23 13,947,569 +0.87(+1.15%)
Apr 22, 2013 74.93 75.67 74.28 75.36 13,347,958 +0.80(+1.07%)
Apr 19, 2013 75.28 75.43 74.11 74.56 13,416,431 -0.15(-0.20%)
Apr 18, 2013 74.29 75.18 73.61 74.71 20,535,564 +0.63(+0.85%)
Apr 17, 2013 75.07 75.15 73.51 74.08 20,626,668 -1.66(-2.19%)
Apr 16, 2013 75.57 75.85 74.70 75.74 16,460,348 +0.92(+1.23%)
Apr 15, 2013 77.13 77.17 74.76 74.82 24,793,188 -3.18(-4.08%)
Apr 12, 2013 78.71 78.86 77.57 78.00 19,437,031 -1.24(-1.56%)
Apr 11, 2013 79.26 79.62 78.73 79.24 11,311,229 +0.34(+0.43%)
Apr 10, 2013 78.68 79.21 78.56 78.90 9,191,726 +0.42(+0.54%)
Apr 09, 2013 78.00 78.81 77.63 78.48 9,579,730 +0.66(+0.85%)
Apr 08, 2013 77.44 77.86 77.15 77.82 8,903,560 +0.52(+0.67%)
Apr 05, 2013 76.13 77.39 75.99 77.30 16,619,755 +0.17(+0.22%)
Apr 04, 2013 77.17 77.60 76.64 77.13 13,752,680 -0.10(-0.13%)
Apr 03, 2013 78.73 78.78 76.99 77.23 15,743,410 -1.47(-1.87%)
Apr 02, 2013 79.28 79.34 78.45 78.70 8,399,712 -0.45(-0.57%)
Apr 01, 2013 79.31 79.54 78.61 79.15 7,407,742 -0.16(-0.20%)
Mar 28, 2013 79.54 79.87 79.27 79.31 6,895,296 -0.23(-0.29%)
Mar 27, 2013 78.84 79.67 78.63 79.54 5,694,669 +0.26(+0.33%)
Mar 26, 2013 78.87 79.38 78.75 79.28 6,931,136 +0.83(+1.06%)
Mar 25, 2013 79.06 79.39 78.12 78.45 9,839,497 -0.30(-0.38%)
Mar 22, 2013 78.35 78.88 78.30 78.75 7,904,759 +0.62(+0.79%)
Mar 21, 2013 78.15 78.76 78.07 78.13 8,277,473 -0.40(-0.51%)
Mar 20, 2013 78.66 78.79 78.08 78.53 6,822,935 +0.44(+0.56%)
Mar 19, 2013 79.09 79.09 77.39 78.09 12,352,015 -0.87(-1.10%)
Mar 18, 2013 78.59 79.44 78.53 78.96 8,046,905 -0.64(-0.80%)
Mar 15, 2013 79.64 79.95 79.26 79.60 11,246,580 -0.42(-0.52%)
Mar 14, 2013 79.07 80.14 79.07 80.02 10,990,981 +1.08(+1.37%)
Mar 13, 2013 79.00 79.24 78.74 78.94 7,782,651 -0.18(-0.23%)
Mar 12, 2013 79.10 79.54 78.87 79.12 8,523,233 +0.09(+0.11%)
Mar 11, 2013 78.73 79.16 78.39 79.03 8,163,963 +0.04(+0.05%)
Mar 08, 2013 78.93 79.12 78.49 78.99 7,817,031 +0.38(+0.48%)
Mar 07, 2013 78.39 78.74 78.04 78.61 8,466,181 +0.40(+0.51%)
Mar 06, 2013 78.45 78.60 77.92 78.21 8,200,054 +0.09(+0.12%)
Mar 05, 2013 78.14 78.42 77.81 78.12 9,984,766 +0.50(+0.64%)
Mar 04, 2013 77.52 77.73 76.85 77.62 10,421,639 -0.17(-0.22%)
Mar 01, 2013 77.38 77.93 77.03 77.79 13,262,676 +0.10(+0.13%)
Feb 28, 2013 77.75 78.47 77.69 77.69 9,939,813 -0.16(-0.21%)
Feb 27, 2013 76.45 78.06 76.45 77.85 10,994,578 +1.17(+1.53%)
Feb 26, 2013 76.35 76.87 75.46 76.68 16,851,448 +0.75(+0.99%)
Feb 25, 2013 78.48 78.72 75.88 75.93 13,807,982 -2.04(-2.62%)
Feb 22, 2013 77.65 78.00 77.03 77.97 6,564,549 +0.81(+1.05%)
Feb 21, 2013 77.31 77.45 76.58 77.16 12,262,378 -0.54(-0.69%)
Feb 20, 2013 79.33 79.34 77.63 77.70 12,767,622 -1.66(-2.09%)
Feb 19, 2013 78.74 79.43 78.72 79.36 7,696,918 +0.91(+1.16%)
Feb 15, 2013 79.26 79.29 78.03 78.45 14,337,921 -0.91(-1.15%)
Feb 14, 2013 78.52 79.51 78.29 79.36 7,310,631 +0.68(+0.86%)
Feb 13, 2013 78.48 78.75 78.43 78.68 5,692,887 +0.28(+0.36%)
Feb 12, 2013 78.37 78.54 77.95 78.40 7,202,626 +0.21(+0.27%)
Feb 11, 2013 78.59 78.59 78.08 78.19 6,961,000 -0.39(-0.50%)
Feb 08, 2013 77.96 78.61 77.96 78.58 9,448,133 +0.73(+0.94%)
Feb 07, 2013 77.99 78.17 77.33 77.85 11,930,851 -0.20(-0.26%)
Feb 06, 2013 77.58 78.08 77.35 78.05 11,386,396 +0.72(+0.93%)
Feb 04, 2013 77.40 77.68 77.28 77.33 10,673,974 -0.74(-0.95%)
Feb 01, 2013 77.76 78.17 77.16 78.07 11,818,289 +0.72(+0.93%)
Jan 31, 2013 77.36 77.74 77.07 77.35 10,515,270 -0.26(-0.34%)
Jan 30, 2013 78.16 78.59 77.48 77.61 9,942,806 -0.39(-0.50%)
Jan 29, 2013 76.97 78.15 76.94 78.00 11,645,949 +1.24(+1.62%)
Jan 28, 2013 77.18 77.18 76.31 76.76 7,451,146 -0.13(-0.17%)
Jan 25, 2013 76.54 77.05 76.41 76.89 7,795,754 +0.72(+0.95%)
Jan 24, 2013 76.04 76.79 75.96 76.17 8,820,788 +0.22(+0.29%)
Jan 23, 2013 76.03 76.16 75.66 75.95 7,169,211 -0.26(-0.34%)
Jan 22, 2013 75.36 76.31 75.15 76.21 10,149,757 +0.72(+0.95%)
Jan 18, 2013 74.81 75.49 74.65 75.49 13,406,720 +0.74(+0.99%)
Jan 17, 2013 74.65 75.22 74.44 74.75 10,501,993 +0.47(+0.64%)
Jan 16, 2013 73.83 74.29 73.72 74.28 8,585,140 +0.33(+0.45%)
Jan 15, 2013 73.34 74.01 73.19 73.95 9,639,407 +0.33(+0.45%)
Jan 14, 2013 73.57 73.83 73.36 73.62 8,397,065 +0.01(+0.01%)
Jan 11, 2013 73.60 73.72 73.34 73.61 6,366,365 +0.09(+0.12%)
Jan 10, 2013 73.46 73.65 73.06 73.52 8,366,741 +0.66(+0.91%)
Jan 09, 2013 73.19 73.28 72.55 72.86 7,372,478 -0.12(-0.16%)
Jan 08, 2013 73.02 73.04 72.52 72.98 7,375,642 -0.24(-0.33%)
Jan 07, 2013 73.45 73.45 72.94 73.22 7,973,393 -0.57(-0.77%)
Jan 04, 2013 73.09 73.89 73.05 73.79 9,297,754 +0.81(+1.11%)
Jan 03, 2013 72.89 73.63 72.56 72.98 9,785,926 -0.02(-0.02%)
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.