Energy Select Sector SPDR (NY: XLE )

57.33 USD +0.28 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 85.86 87.52 85.06 87.42 20,268,471 +1.74(+2.03%)
Oct 30, 2014 85.33 86.06 84.69 85.68 18,795,390 -0.31(-0.36%)
Oct 29, 2014 86.65 87.37 85.17 85.99 26,721,789 +0.28(+0.33%)
Oct 28, 2014 84.24 85.94 83.68 85.71 23,622,869 +1.91(+2.28%)
Oct 27, 2014 84.24 85.60 85.60 83.80 23,501,293 -1.80(-2.10%)
Oct 24, 2014 85.94 86.09 84.47 85.60 25,255,115 -0.30(-0.35%)
Oct 23, 2014 85.52 86.81 85.18 85.90 26,557,931 +1.57(+1.86%)
Oct 22, 2014 86.18 86.71 84.28 84.33 36,142,473 -1.63(-1.90%)
Oct 21, 2014 84.37 86.15 84.34 85.96 31,355,601 +2.54(+3.04%)
Oct 20, 2014 82.63 83.03 82.42 83.42 26,502,575 +0.72(+0.87%)
Oct 17, 2014 83.51 85.90 82.00 82.70 37,999,980 +0.70(+0.85%)
Oct 16, 2014 78.83 82.82 78.50 82.00 59,797,037 +1.44(+1.79%)
Oct 15, 2014 79.95 80.77 77.51 80.56 69,465,749 +0.61(+0.76%)
Oct 14, 2014 81.65 82.29 79.51 79.95 55,994,912 -1.02(-1.26%)
Oct 13, 2014 83.37 84.39 80.86 80.97 47,547,102 -2.58(-3.09%)
Oct 10, 2014 84.49 85.41 82.68 83.55 60,474,277 -1.19(-1.40%)
Oct 09, 2014 87.30 87.45 84.50 84.74 36,669,919 -3.23(-3.67%)
Oct 08, 2014 86.87 88.05 85.47 87.97 35,989,857 +0.85(+0.98%)
Oct 07, 2014 87.80 88.93 87.09 87.12 17,897,589 -1.15(-1.30%)
Oct 06, 2014 88.62 89.17 87.62 88.27 20,122,671 +0.10(+0.11%)
Oct 03, 2014 88.75 88.80 87.42 88.17 20,098,867 -0.14(-0.16%)
Oct 02, 2014 88.25 88.89 86.78 88.31 29,246,361 -0.46(-0.52%)
Oct 01, 2014 90.61 91.06 88.49 88.77 18,978,449 -1.85(-2.04%)
Sep 30, 2014 91.68 91.90 90.06 90.62 21,741,488 -1.15(-1.25%)
Sep 29, 2014 90.81 91.94 90.59 91.77 15,454,328 -0.21(-0.23%)
Sep 26, 2014 90.82 92.37 90.50 91.98 11,484,758 +1.17(+1.29%)
Sep 25, 2014 92.17 92.21 90.76 90.81 13,436,225 -1.41(-1.53%)
Sep 24, 2014 92.08 92.75 90.76 92.22 24,742,605 +0.08(+0.09%)
Sep 23, 2014 92.27 93.06 92.11 92.14 9,140,238 -0.27(-0.29%)
Sep 22, 2014 93.64 93.69 92.05 92.41 10,630,618 -1.38(-1.47%)
Sep 19, 2014 94.06 94.49 93.75 93.79 9,474,841 -0.56(-0.59%)
Sep 18, 2014 95.15 95.20 94.10 94.35 12,284,581 -0.49(-0.52%)
Sep 17, 2014 95.59 95.77 94.56 94.84 11,069,302 -0.52(-0.55%)
Sep 16, 2014 94.09 95.96 93.95 95.36 13,455,448 +1.14(+1.21%)
Sep 15, 2014 93.46 94.47 92.99 94.22 13,390,313 +0.66(+0.71%)
Sep 12, 2014 94.70 94.79 93.27 93.56 15,440,306 -1.42(-1.50%)
Sep 11, 2014 94.16 95.12 93.76 94.98 12,505,767 +0.06(+0.06%)
Sep 10, 2014 95.06 95.06 93.81 94.92 10,433,210 -0.23(-0.24%)
Sep 09, 2014 95.52 96.11 94.59 95.15 9,999,146 -0.42(-0.44%)
Sep 08, 2014 96.60 96.68 95.13 95.57 10,978,153 -1.51(-1.56%)
Sep 05, 2014 96.48 97.11 95.87 97.08 8,775,410 +0.65(+0.67%)
Sep 04, 2014 97.98 98.02 95.97 96.43 12,292,306 -1.32(-1.35%)
Sep 03, 2014 98.14 98.44 97.69 97.75 7,190,860 +0.26(+0.27%)
Sep 02, 2014 98.60 98.69 97.07 97.49 8,648,410 -1.25(-1.27%)
Aug 29, 2014 98.41 98.74 98.74 98.74 5,367,400 +0.55(+0.56%)
Aug 28, 2014 97.87 98.29 97.71 98.19 3,104,519 +0.02(+0.02%)
Aug 27, 2014 98.46 98.57 97.91 98.17 3,860,063 -0.20(-0.20%)
Aug 26, 2014 98.15 98.87 97.96 98.37 5,597,083 +0.50(+0.51%)
Aug 25, 2014 97.28 97.94 97.28 97.87 4,380,263 +0.86(+0.89%)
Aug 22, 2014 97.52 97.52 96.64 97.01 7,383,394 -0.65(-0.67%)
Aug 21, 2014 97.71 97.76 97.22 97.66 5,567,212 +0.08(+0.08%)
Aug 20, 2014 97.25 97.71 96.85 97.58 5,947,876 +0.21(+0.22%)
Aug 19, 2014 96.83 97.55 96.76 97.37 5,997,977 +0.74(+0.77%)
Aug 18, 2014 96.72 96.91 96.22 96.63 8,597,747 +0.26(+0.27%)
Aug 15, 2014 95.85 96.49 95.60 96.37 11,075,331 +0.71(+0.74%)
Aug 14, 2014 96.35 96.48 95.51 95.66 7,617,419 -0.55(-0.57%)
Aug 13, 2014 96.42 96.73 95.87 96.21 6,488,951 +0.31(+0.32%)
Aug 12, 2014 96.47 96.47 95.50 95.90 9,998,142 -0.71(-0.73%)
Aug 11, 2014 97.23 97.57 96.54 96.61 11,203,566 +0.01(+0.01%)
Aug 08, 2014 95.30 96.42 95.07 96.60 11,586,395 +1.59(+1.67%)
Aug 07, 2014 96.10 96.27 94.49 95.01 13,256,802 -0.60(-0.63%)
Aug 06, 2014 95.13 96.72 94.96 95.61 11,548,041 +0.28(+0.29%)
Aug 05, 2014 97.05 97.25 94.77 95.33 16,369,627 -2.13(-2.19%)
Aug 04, 2014 95.83 97.69 95.54 97.46 12,809,873 +1.61(+1.68%)
Aug 01, 2014 96.36 96.67 95.01 95.85 17,833,264 -0.78(-0.81%)
Jul 31, 2014 98.13 98.18 96.56 96.63 17,269,003 -2.13(-2.16%)
Jul 30, 2014 99.82 100.13 98.44 98.76 10,780,305 -0.59(-0.59%)
Jul 29, 2014 99.42 99.92 99.30 99.35 6,832,820 -0.25(-0.25%)
Jul 28, 2014 99.76 99.93 98.99 99.60 7,478,201 -0.24(-0.24%)
Jul 25, 2014 100.22 100.31 99.71 99.84 4,803,461 -0.74(-0.74%)
Jul 24, 2014 100.65 100.97 100.24 100.58 5,747,132 +0.09(+0.09%)
Jul 23, 2014 100.10 100.50 99.67 100.49 6,689,434 +0.64(+0.64%)
Jul 22, 2014 99.58 100.16 99.48 99.85 5,955,275 +0.71(+0.72%)
Jul 21, 2014 98.74 99.21 98.59 99.14 9,386,964 +0.15(+0.15%)
Jul 18, 2014 98.95 99.24 98.50 98.99 8,318,482 +0.29(+0.29%)
Jul 17, 2014 100.24 100.55 98.63 98.70 10,969,402 -1.62(-1.61%)
Jul 16, 2014 99.23 100.36 99.20 100.32 8,147,420 +1.50(+1.52%)
Jul 15, 2014 98.98 99.22 98.18 98.82 9,954,230 -0.43(-0.43%)
Jul 14, 2014 98.88 99.37 98.74 99.25 6,710,864 +0.85(+0.86%)
Jul 11, 2014 99.04 99.06 98.14 98.40 10,805,839 -0.76(-0.77%)
Jul 10, 2014 99.21 99.53 98.65 99.16 14,871,132 -0.96(-0.96%)
Jul 09, 2014 99.62 100.18 99.46 100.12 6,368,611 +0.66(+0.66%)
Jul 08, 2014 99.47 99.71 99.07 99.46 10,381,506 -0.16(-0.16%)
Jul 07, 2014 100.29 100.30 99.44 99.62 6,898,533 -0.77(-0.77%)
Jul 03, 2014 100.49 100.39 100.39 100.39 3,668,800 +0.38(+0.38%)
Jul 02, 2014 100.08 100.37 99.79 100.01 5,910,991 -0.15(-0.15%)
Jul 01, 2014 100.35 100.66 99.91 100.16 6,875,671 +0.06(+0.06%)
Jun 30, 2014 99.95 100.22 99.56 100.10 6,293,504 +0.08(+0.08%)
Jun 27, 2014 99.78 100.07 99.44 100.02 8,229,289 +0.00(+0.00%)
Jun 26, 2014 99.97 100.10 99.11 100.02 8,073,680 +0.11(+0.11%)
Jun 25, 2014 98.75 100.01 98.64 99.91 13,792,306 +0.75(+0.76%)
Jun 24, 2014 101.20 101.28 98.94 99.16 17,598,730 -2.13(-2.10%)
Jun 23, 2014 101.24 101.52 100.98 101.29 7,923,866 +0.36(+0.36%)
Jun 20, 2014 100.45 100.99 100.12 100.93 9,096,156 +0.53(+0.53%)
Jun 19, 2014 99.75 100.42 99.47 100.40 8,660,422 +0.71(+0.71%)
Jun 18, 2014 98.98 99.78 98.65 99.69 14,760,280 +0.75(+0.76%)
Jun 17, 2014 98.81 98.96 98.31 98.94 10,045,473 -0.07(-0.07%)
Jun 16, 2014 98.77 99.23 98.59 99.01 13,234,847 +0.59(+0.60%)
Jun 13, 2014 97.75 98.43 97.17 98.42 9,737,216 +0.93(+0.95%)
Jun 12, 2014 97.60 98.14 97.31 97.49 11,868,499 +0.32(+0.33%)
Jun 11, 2014 96.51 97.30 96.30 97.17 5,578,205 +0.37(+0.38%)
Jun 10, 2014 96.97 97.05 96.60 96.80 3,703,998 -0.01(-0.01%)
Jun 06, 2014 96.24 96.95 96.24 96.81 5,420,002 +0.79(+0.82%)
Jun 05, 2014 95.37 96.18 95.18 96.02 6,136,815 +0.55(+0.58%)
Jun 04, 2014 95.36 95.57 95.07 95.47 3,672,973 -0.05(-0.05%)
Jun 03, 2014 94.97 95.64 94.96 95.52 5,992,782 +0.33(+0.35%)
Jun 02, 2014 95.40 95.74 94.92 95.19 5,075,672 -0.12(-0.13%)
May 30, 2014 95.12 95.42 94.85 95.31 5,957,964 -0.07(-0.07%)
May 29, 2014 94.75 95.43 94.49 95.38 7,277,700 +0.81(+0.86%)
May 28, 2014 94.40 94.89 94.20 94.57 7,535,450 +0.16(+0.17%)
May 27, 2014 94.42 94.63 94.06 94.41 5,056,671 +0.26(+0.28%)
May 23, 2014 94.32 94.15 94.15 94.15 5,280,600 -0.38(-0.40%)
May 22, 2014 94.43 94.84 94.22 94.53 4,276,644 +0.10(+0.11%)
May 21, 2014 93.85 94.56 93.72 94.43 5,851,870 +1.01(+1.08%)
May 20, 2014 93.49 93.86 93.24 93.42 4,675,647 -0.27(-0.29%)
May 19, 2014 93.14 93.93 93.14 93.69 5,032,118 +0.29(+0.31%)
May 16, 2014 93.47 93.74 92.93 93.40 14,811,000 -0.24(-0.26%)
May 15, 2014 94.53 94.56 92.95 93.64 11,437,185 -1.08(-1.14%)
May 14, 2014 94.78 95.02 94.59 94.72 4,984,584 +0.04(+0.04%)
May 13, 2014 94.51 94.82 94.37 94.68 4,981,238 +0.35(+0.37%)
May 12, 2014 94.10 94.38 93.81 94.33 5,213,771 +0.66(+0.70%)
May 09, 2014 93.88 94.05 93.31 93.67 8,710,770 -0.09(-0.10%)
May 08, 2014 94.93 95.09 93.68 93.76 10,957,973 -1.36(-1.43%)
May 07, 2014 94.72 95.25 94.19 95.12 9,625,678 +0.82(+0.87%)
May 06, 2014 94.25 94.80 94.17 94.30 7,467,511 +0.14(+0.15%)
May 05, 2014 93.37 94.32 93.20 94.16 7,906,261 +0.44(+0.47%)
May 02, 2014 93.36 94.42 93.23 93.72 8,713,048 +0.19(+0.20%)
May 01, 2014 93.61 93.86 93.26 93.53 10,714,334 -0.21(-0.22%)
Apr 30, 2014 93.61 93.88 93.14 93.74 10,821,546 -0.08(-0.09%)
Apr 29, 2014 93.84 94.66 93.79 93.82 8,265,768 +0.43(+0.46%)
Apr 28, 2014 93.55 93.63 92.61 93.39 11,166,707 +0.16(+0.17%)
Apr 25, 2014 93.53 93.82 92.94 93.23 8,872,330 -0.56(-0.60%)
Apr 24, 2014 94.03 94.25 93.62 93.79 8,876,542 +0.03(+0.03%)
Apr 23, 2014 93.26 94.02 93.26 93.76 8,419,646 +0.49(+0.53%)
Apr 22, 2014 93.16 93.53 92.71 93.27 6,344,743 -0.15(-0.16%)
Apr 21, 2014 92.88 93.49 92.71 93.42 8,472,939 +0.63(+0.68%)
Apr 17, 2014 92.07 92.79 92.79 92.79 18,549,500 +0.84(+0.91%)
Apr 16, 2014 91.39 91.97 91.26 91.95 13,022,995 +1.09(+1.20%)
Apr 15, 2014 89.60 90.89 89.32 90.86 22,428,440 +1.20(+1.34%)
Apr 14, 2014 89.13 89.84 88.71 89.66 9,921,088 +1.21(+1.37%)
Apr 11, 2014 88.26 88.97 88.22 88.45 13,455,858 -0.25(-0.28%)
Apr 10, 2014 89.61 90.19 88.51 88.70 11,834,960 -1.25(-1.39%)
Apr 09, 2014 89.82 90.01 89.04 89.95 7,054,306 +0.41(+0.46%)
Apr 08, 2014 88.87 89.73 88.70 89.54 11,370,398 +0.89(+1.00%)
Apr 07, 2014 89.95 90.13 88.65 88.65 10,894,637 -1.51(-1.67%)
Apr 04, 2014 91.17 91.30 90.00 90.16 14,003,166 -0.33(-0.36%)
Apr 03, 2014 90.11 90.86 89.96 90.49 10,716,851 +0.58(+0.65%)
Apr 02, 2014 89.40 90.07 89.33 89.91 9,989,923 +0.32(+0.36%)
Apr 01, 2014 89.09 89.60 89.05 89.59 10,121,583 +0.53(+0.60%)
Mar 31, 2014 89.50 89.59 88.79 89.06 8,451,242 +0.00(+0.00%)
Mar 28, 2014 88.25 89.25 88.20 89.06 9,955,632 +1.10(+1.25%)
Mar 27, 2014 87.28 88.23 87.07 87.96 11,386,264 +0.71(+0.81%)
Mar 26, 2014 87.96 88.19 87.19 87.25 8,495,749 -0.41(-0.47%)
Mar 25, 2014 87.32 87.73 87.30 87.66 7,074,070 +0.78(+0.90%)
Mar 24, 2014 87.33 87.73 86.72 86.88 9,998,860 -0.18(-0.21%)
Mar 21, 2014 87.12 87.71 87.04 87.06 14,130,162 -0.19(-0.22%)
Mar 20, 2014 86.48 87.39 86.19 87.25 8,660,227 +0.34(+0.39%)
Mar 19, 2014 87.60 87.62 86.37 86.91 9,258,803 -0.66(-0.75%)
Mar 18, 2014 87.16 87.84 86.89 87.57 6,977,655 +0.73(+0.84%)
Mar 17, 2014 86.72 87.11 86.50 86.84 10,400,613 +0.46(+0.53%)
Mar 14, 2014 86.20 86.72 86.08 86.38 10,653,337 +0.08(+0.09%)
Mar 13, 2014 87.30 87.33 85.97 86.30 11,260,212 -0.87(-1.00%)
Mar 12, 2014 86.55 87.39 86.46 87.17 9,367,882 +0.01(+0.01%)
Mar 11, 2014 88.27 88.33 86.87 87.16 12,252,723 -1.00(-1.13%)
Mar 10, 2014 87.93 88.22 87.42 88.16 8,863,806 +0.14(+0.16%)
Mar 07, 2014 88.21 88.27 87.68 88.02 9,852,702 +0.17(+0.19%)
Mar 06, 2014 87.28 87.94 87.23 87.85 7,776,126 +0.63(+0.72%)
Mar 05, 2014 87.77 87.85 86.99 87.22 10,843,078 -0.82(-0.93%)
Mar 04, 2014 87.85 88.30 87.51 88.04 10,508,614 +0.95(+1.09%)
Mar 03, 2014 87.12 88.09 86.81 87.09 12,449,496 -0.56(-0.64%)
Feb 28, 2014 87.27 87.99 87.13 87.65 10,474,434 +0.44(+0.50%)
Feb 27, 2014 87.15 87.35 86.58 87.21 9,330,145 +0.09(+0.10%)
Feb 26, 2014 87.71 87.81 86.85 87.12 10,038,586 -0.55(-0.63%)
Feb 25, 2014 87.54 87.84 86.96 87.67 9,582,805 -0.04(-0.05%)
Feb 24, 2014 87.05 88.48 86.41 87.71 18,599,492 +1.30(+1.50%)
Feb 21, 2014 87.29 87.31 86.36 86.41 11,582,800 -0.69(-0.79%)
Feb 20, 2014 86.50 87.27 86.38 87.10 9,416,575 +0.57(+0.66%)
Feb 19, 2014 86.15 87.41 86.15 86.53 23,770,702 +0.11(+0.13%)
Feb 18, 2014 86.16 86.53 86.01 86.42 8,846,283 +0.39(+0.45%)
Feb 14, 2014 84.99 86.03 86.03 86.03 12,618,300 +1.11(+1.31%)
Feb 13, 2014 84.12 85.14 83.89 84.92 9,791,192 +0.40(+0.47%)
Feb 12, 2014 84.98 85.15 84.43 84.52 6,801,903 -0.20(-0.24%)
Feb 11, 2014 83.72 85.01 83.63 84.72 10,854,074 +1.09(+1.30%)
Feb 10, 2014 84.02 84.13 83.28 83.63 7,938,799 -0.41(-0.49%)
Feb 07, 2014 83.65 84.17 83.14 84.04 12,402,216 +0.90(+1.08%)
Feb 06, 2014 82.14 83.34 82.11 83.14 12,985,931 +1.22(+1.49%)
Feb 05, 2014 82.73 82.75 81.81 81.92 27,239,835 -0.81(-0.98%)
Feb 04, 2014 82.35 82.94 82.05 82.73 20,331,204 +0.84(+1.03%)
Feb 03, 2014 83.30 83.65 81.78 81.89 25,152,834 -1.49(-1.79%)
Jan 31, 2014 83.49 84.10 83.03 83.38 15,983,149 -1.09(-1.29%)
Jan 30, 2014 84.77 84.91 83.99 84.47 12,248,531 +0.27(+0.32%)
Jan 29, 2014 83.93 84.78 83.49 84.20 20,116,894 -0.47(-0.56%)
Jan 28, 2014 84.23 84.80 84.00 84.67 9,101,508 +0.64(+0.76%)
Jan 27, 2014 84.48 84.65 83.44 84.03 16,036,706 -0.30(-0.36%)
Jan 24, 2014 85.61 85.61 84.28 84.33 17,426,067 -1.80(-2.09%)
Jan 23, 2014 86.65 86.83 85.72 86.13 14,896,428 -0.99(-1.14%)
Jan 22, 2014 86.93 87.22 86.57 87.12 10,497,708 +0.40(+0.46%)
Jan 21, 2014 86.62 86.92 85.99 86.72 12,724,621 +0.71(+0.83%)
Jan 17, 2014 86.36 86.01 86.01 86.01 12,632,900 -0.14(-0.16%)
Jan 16, 2014 85.87 86.17 85.47 86.15 11,161,462 +0.12(+0.14%)
Jan 15, 2014 86.28 86.28 85.90 86.03 11,665,092 -0.25(-0.29%)
Jan 14, 2014 85.51 86.32 85.51 86.28 13,221,625 +1.11(+1.30%)
Jan 13, 2014 86.66 86.79 85.09 85.17 16,710,463 -1.73(-1.99%)
Jan 10, 2014 86.89 87.01 86.33 86.90 10,470,041 +0.07(+0.08%)
Jan 09, 2014 87.19 87.34 86.11 86.83 12,222,497 -0.27(-0.31%)
Jan 08, 2014 87.72 87.75 86.77 87.10 10,941,285 -0.61(-0.70%)
Jan 07, 2014 87.30 87.77 86.85 87.71 6,646,842 +0.66(+0.76%)
Jan 06, 2014 87.19 87.34 86.56 87.05 9,256,289 +0.12(+0.14%)
Jan 03, 2014 87.34 87.69 86.75 86.93 9,714,236 -0.32(-0.37%)
Jan 02, 2014 87.98 88.24 86.90 87.25 11,131,883 -1.26(-1.42%)
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%)
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.