Skip to main content

Energy Select Sector SPDR (NY: XLE )

89.93 +0.79 (+0.89%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 45.81 46.32 45.73 45.96 18,913,298 -0.02(-0.05%)
Mar 30, 2016 46.31 46.51 45.72 45.98 21,200,300 +0.09(+0.19%)
Mar 29, 2016 45.17 45.93 44.90 45.90 19,336,170 +0.22(+0.47%)
Mar 28, 2016 45.94 46.07 45.37 45.68 15,571,754 -0.25(-0.53%)
Mar 24, 2016 45.07 45.93 45.93 45.93 20,892,458 +0.22(+0.49%)
Mar 23, 2016 46.39 46.56 45.61 45.70 25,413,276 -1.02(-2.19%)
Mar 22, 2016 46.44 47.15 46.42 46.73 19,092,198 -0.26(-0.55%)
Mar 21, 2016 46.97 47.30 46.47 46.99 22,484,046 -0.16(-0.35%)
Mar 18, 2016 47.37 47.42 46.71 47.15 41,033,572 +0.14(+0.29%)
Mar 17, 2016 46.76 47.40 46.34 47.02 38,189,452 +0.63(+1.37%)
Mar 16, 2016 45.87 46.49 45.55 46.38 36,567,748 +0.79(+1.73%)
Mar 15, 2016 45.08 45.60 44.73 45.59 29,452,082 -0.09(-0.19%)
Mar 14, 2016 45.40 45.84 45.23 45.68 29,511,338 -0.30(-0.66%)
Mar 11, 2016 45.42 46.13 45.36 45.98 33,609,920 +1.16(+2.58%)
Mar 10, 2016 44.60 44.88 44.01 44.83 39,020,576 +0.04(+0.08%)
Mar 09, 2016 44.68 45.36 44.13 44.79 34,518,416 +0.72(+1.62%)
Mar 08, 2016 45.63 45.66 44.00 44.07 40,429,040 -1.93(-4.20%)
Mar 07, 2016 44.93 46.06 44.72 46.01 45,230,504 +1.05(+2.35%)
Mar 04, 2016 44.77 44.95 44.30 44.95 41,432,040 +0.43(+0.96%)
Mar 03, 2016 43.68 44.60 43.68 44.52 33,082,558 +0.66(+1.51%)
Mar 02, 2016 42.55 43.89 42.34 43.86 36,333,344 +1.05(+2.45%)
Mar 01, 2016 42.02 42.88 41.59 42.81 32,059,908 +1.09(+2.62%)
Feb 29, 2016 42.37 42.49 41.68 41.72 31,156,838 -0.48(-1.14%)
Feb 26, 2016 42.65 42.77 42.06 42.20 28,689,092 +0.25(+0.60%)
Feb 25, 2016 41.79 42.06 41.13 41.95 25,206,626 +0.04(+0.09%)
Feb 24, 2016 40.72 42.01 40.61 41.91 34,281,928 +0.42(+1.01%)
Feb 23, 2016 42.55 42.75 41.42 41.49 29,093,466 -1.47(-3.42%)
Feb 22, 2016 42.69 43.15 42.50 42.96 33,507,418 +1.07(+2.55%)
Feb 19, 2016 41.43 41.91 41.09 41.89 34,077,928 -0.10(-0.23%)
Feb 18, 2016 42.88 42.94 41.78 41.99 39,091,288 -0.53(-1.25%)
Feb 17, 2016 41.66 42.70 41.50 42.52 39,694,960 +1.35(+3.28%)
Feb 16, 2016 41.45 41.57 40.57 41.17 45,835,700 +0.41(+0.99%)
Feb 12, 2016 40.26 40.76 40.76 40.76 34,963,816 +1.05(+2.63%)
Feb 11, 2016 39.19 40.02 38.62 39.72 65,069,592 -0.17(-0.42%)
Feb 10, 2016 39.93 40.79 39.46 39.89 40,976,096 -0.16(-0.41%)
Feb 09, 2016 40.42 40.92 39.41 40.05 50,734,444 -0.99(-2.41%)
Feb 08, 2016 40.43 41.29 39.82 41.04 47,195,904 -0.21(-0.52%)
Feb 05, 2016 41.66 41.84 40.90 41.25 41,010,756 -0.98(-2.32%)
Feb 04, 2016 42.34 43.14 42.03 42.23 50,249,648 -0.02(-0.05%)
Feb 03, 2016 41.39 42.29 39.90 42.25 49,400,740 +1.45(+3.56%)
Feb 02, 2016 41.18 41.36 40.59 40.80 34,165,184 -1.40(-3.33%)
Feb 01, 2016 42.21 42.53 41.58 42.20 37,479,752 -0.72(-1.67%)
Jan 29, 2016 41.78 42.97 41.66 42.92 42,715,684 +1.22(+2.92%)
Jan 28, 2016 42.01 42.17 40.88 41.71 51,760,672 +1.23(+3.04%)
Jan 27, 2016 40.39 41.60 39.97 40.48 49,478,464 -0.19(-0.47%)
Jan 26, 2016 39.89 40.72 39.38 40.67 34,365,436 +1.48(+3.78%)
Jan 25, 2016 40.32 41.35 39.16 39.19 39,483,656 -1.92(-4.66%)
Jan 22, 2016 40.80 41.38 40.15 41.10 52,377,252 +1.74(+4.42%)
Jan 21, 2016 38.13 39.84 37.88 39.36 59,221,280 +1.19(+3.11%)
Jan 20, 2016 38.44 38.75 36.82 38.17 69,532,152 -1.04(-2.65%)
Jan 19, 2016 40.38 40.57 38.59 39.21 48,612,952 -0.86(-2.15%)
Jan 15, 2016 39.55 40.08 40.08 40.08 50,014,452 -1.19(-2.89%)
Jan 14, 2016 39.97 41.63 39.35 41.27 51,615,176 +1.70(+4.30%)
Jan 13, 2016 41.04 41.33 39.14 39.57 46,043,184 -0.97(-2.40%)
Jan 12, 2016 41.07 41.20 39.42 40.54 48,263,824 +0.10(+0.24%)
Jan 11, 2016 41.50 41.55 39.94 40.45 38,571,148 -0.88(-2.14%)
Jan 08, 2016 42.22 42.32 41.18 41.33 26,074,524 -0.54(-1.29%)
Jan 07, 2016 42.08 43.05 41.69 41.87 38,070,624 -1.05(-2.44%)
Jan 06, 2016 43.58 43.67 42.55 42.92 36,562,304 -1.72(-3.85%)
Jan 05, 2016 44.44 44.69 43.94 44.63 21,011,600 +0.17(+0.38%)
Jan 04, 2016 44.36 44.81 43.73 44.46 29,571,004 -0.01(-0.03%)
Dec 31, 2015 44.07 44.48 44.48 44.48 26,041,006 +0.20(+0.45%)
Dec 30, 2015 44.27 44.90 44.24 44.28 20,410,490 -0.60(-1.35%)
Dec 29, 2015 45.34 45.47 44.64 44.88 20,484,134 +0.31(+0.69%)
Dec 28, 2015 44.61 44.85 44.35 44.58 17,023,848 -0.83(-1.82%)
Dec 24, 2015 45.87 45.40 45.40 45.40 9,784,905 -0.41(-0.90%)
Dec 23, 2015 44.79 45.84 44.63 45.81 40,967,536 +1.91(+4.35%)
Dec 22, 2015 43.55 44.18 43.34 43.90 34,298,336 +0.51(+1.17%)
Dec 21, 2015 43.36 43.74 42.92 43.40 32,565,638 +0.04(+0.10%)
Dec 18, 2015 44.17 44.20 43.35 43.35 36,804,328 -0.77(-1.75%)
Dec 17, 2015 45.26 45.35 44.12 44.12 39,761,800 -1.11(-2.46%)
Dec 16, 2015 45.36 45.83 44.75 45.23 39,327,972 -0.30(-0.66%)
Dec 15, 2015 45.04 45.75 44.99 45.53 39,778,200 +1.12(+2.52%)
Dec 14, 2015 43.97 44.65 43.50 44.42 53,488,500 +0.23(+0.53%)
Dec 11, 2015 45.11 45.28 44.14 44.18 39,689,684 -1.72(-3.74%)
Dec 10, 2015 45.63 46.58 45.31 45.90 53,250,616 +0.29(+0.64%)
Dec 09, 2015 45.22 46.57 44.97 45.61 39,350,048 +0.59(+1.31%)
Dec 08, 2015 44.48 45.63 44.03 45.02 37,406,444 -0.47(-1.03%)
Dec 07, 2015 46.11 46.18 44.83 45.48 44,857,416 -1.80(-3.80%)
Dec 04, 2015 47.13 47.56 46.39 47.28 44,937,980 -0.30(-0.63%)
Dec 03, 2015 48.79 48.95 47.35 47.58 33,139,958 -0.97(-2.00%)
Dec 02, 2015 49.77 49.96 48.39 48.55 34,796,060 -1.55(-3.09%)
Dec 01, 2015 49.75 50.15 49.63 50.10 18,880,166 +0.39(+0.79%)
Nov 30, 2015 49.73 50.19 49.52 49.71 24,091,202 +0.18(+0.37%)
Nov 27, 2015 49.48 49.73 49.35 49.52 11,462,403 -0.36(-0.72%)
Nov 25, 2015 49.87 49.88 49.88 49.88 15,190,301 -0.41(-0.81%)
Nov 24, 2015 49.47 50.51 49.38 50.29 25,904,312 +1.05(+2.14%)
Nov 23, 2015 48.84 49.51 48.53 49.24 22,451,988 +0.35(+0.72%)
Nov 20, 2015 49.43 49.66 48.84 48.89 19,450,720 -0.53(-1.06%)
Nov 19, 2015 49.79 50.06 49.01 49.41 25,879,454 -0.67(-1.34%)
Nov 18, 2015 49.62 50.15 49.15 50.09 28,656,336 +0.81(+1.65%)
Nov 17, 2015 49.69 49.90 49.09 49.28 20,838,476 -0.55(-1.10%)
Nov 16, 2015 48.15 49.88 48.11 49.82 23,748,044 +1.61(+3.33%)
Nov 13, 2015 48.25 48.65 47.65 48.22 24,330,038 -0.20(-0.41%)
Nov 12, 2015 48.84 49.19 48.33 48.41 26,422,268 -1.13(-2.27%)
Nov 11, 2015 50.61 50.68 49.42 49.54 19,663,018 -1.07(-2.12%)
Nov 10, 2015 50.29 51.06 50.10 50.61 17,357,264 +0.11(+0.22%)
Nov 09, 2015 50.89 51.45 50.29 50.50 17,354,316 -0.50(-0.99%)
Nov 06, 2015 50.82 51.21 50.26 51.01 18,831,146 -0.26(-0.51%)
Nov 05, 2015 51.45 52.02 51.04 51.27 22,208,468 -0.44(-0.85%)
Nov 04, 2015 52.23 52.37 51.32 51.71 24,246,002 -0.47(-0.90%)
Nov 03, 2015 51.23 52.56 51.21 52.18 29,184,290 +1.30(+2.56%)
Nov 02, 2015 49.41 51.14 49.34 50.88 21,052,224 +1.16(+2.34%)
Oct 30, 2015 49.66 50.24 49.07 49.71 19,509,926 +0.32(+0.65%)
Oct 29, 2015 48.96 49.85 48.89 49.39 13,347,035 +0.25(+0.51%)
Oct 28, 2015 48.41 49.47 48.03 49.14 27,035,022 +1.07(+2.22%)
Oct 27, 2015 47.99 48.24 47.58 48.08 28,883,724 -0.58(-1.20%)
Oct 26, 2015 49.79 49.79 48.65 48.66 16,196,038 -1.22(-2.45%)
Oct 23, 2015 49.77 50.35 49.44 49.88 21,389,800 -0.12(-0.23%)
Oct 22, 2015 49.39 50.12 49.36 50.00 25,638,402 +0.88(+1.80%)
Oct 21, 2015 49.51 49.75 49.06 49.12 20,063,540 -0.61(-1.23%)
Oct 20, 2015 49.49 49.96 49.22 49.73 18,824,170 +0.14(+0.28%)
Oct 19, 2015 50.09 50.12 49.33 49.59 26,684,542 -1.00(-1.98%)
Oct 16, 2015 50.70 50.83 49.90 50.59 27,411,194 +0.07(+0.13%)
Oct 15, 2015 49.41 50.55 49.24 50.53 26,694,698 +0.89(+1.80%)
Oct 14, 2015 49.10 49.82 48.99 49.63 20,767,358 +0.42(+0.86%)
Oct 13, 2015 49.35 49.95 49.07 49.21 28,514,604 -0.52(-1.04%)
Oct 12, 2015 50.46 50.47 49.28 49.73 29,756,750 -0.65(-1.29%)
Oct 09, 2015 50.82 50.88 50.06 50.38 35,559,352 -0.33(-0.65%)
Oct 08, 2015 49.66 50.91 49.36 50.71 37,041,632 +0.95(+1.91%)
Oct 07, 2015 49.77 50.38 48.74 49.76 54,740,128 +0.62(+1.26%)
Oct 06, 2015 48.24 49.50 47.98 49.14 37,581,052 +1.07(+2.22%)
Oct 05, 2015 47.24 48.23 47.20 48.07 32,577,730 +1.41(+3.02%)
Oct 02, 2015 44.30 46.69 44.22 46.66 27,272,314 +1.85(+4.13%)
Oct 01, 2015 45.29 45.79 44.41 44.81 23,872,532 +0.09(+0.20%)
Sep 30, 2015 44.09 44.89 44.04 44.72 22,069,786 +1.03(+2.36%)
Sep 29, 2015 43.97 44.33 43.40 43.69 25,829,950 -0.07(-0.15%)
Sep 28, 2015 45.10 45.10 43.72 43.76 22,371,178 -1.82(-3.99%)
Sep 25, 2015 45.99 45.99 45.17 45.58 21,666,816 +0.09(+0.19%)
Sep 24, 2015 44.94 45.81 44.64 45.49 25,879,180 +0.20(+0.44%)
Sep 23, 2015 46.06 46.27 45.27 45.29 19,136,568 -0.59(-1.29%)
Sep 22, 2015 45.66 46.37 45.56 45.88 23,330,762 -0.49(-1.06%)
Sep 21, 2015 46.60 46.72 46.08 46.37 21,468,862 +0.26(+0.57%)
Sep 18, 2015 46.46 46.81 45.83 46.11 29,061,096 -1.24(-2.63%)
Sep 17, 2015 47.42 48.20 47.05 47.36 27,324,144 -0.03(-0.06%)
Sep 16, 2015 46.45 47.45 46.38 47.38 23,733,144 +1.31(+2.83%)
Sep 15, 2015 45.72 46.23 45.71 46.08 20,414,632 +0.51(+1.11%)
Sep 14, 2015 45.65 45.85 45.34 45.57 17,203,994 -0.40(-0.87%)
Sep 11, 2015 45.92 46.03 45.33 45.97 18,395,294 -0.41(-0.89%)
Sep 10, 2015 46.31 46.64 45.67 46.38 25,491,666 +0.27(+0.58%)
Sep 09, 2015 47.33 47.89 46.04 46.11 25,470,864 -0.88(-1.88%)
Sep 08, 2015 46.77 47.06 46.20 47.00 21,542,896 +0.73(+1.57%)
Sep 04, 2015 46.38 46.27 46.27 46.27 22,999,474 -0.78(-1.65%)
Sep 03, 2015 47.23 48.06 46.76 47.05 30,182,704 +0.13(+0.28%)
Sep 02, 2015 47.15 47.22 45.83 46.92 35,191,948 +0.43(+0.92%)
Sep 01, 2015 46.80 47.36 46.09 46.49 39,572,308 -1.70(-3.52%)
Aug 31, 2015 47.33 48.50 46.48 48.19 49,891,492 +0.49(+1.03%)
Aug 28, 2015 46.48 48.18 46.46 47.70 43,372,904 +1.06(+2.27%)
Aug 27, 2015 45.47 46.75 45.30 46.64 44,443,284 +2.20(+4.95%)
Aug 26, 2015 44.05 44.49 43.19 44.44 54,766,280 +1.48(+3.44%)
Aug 25, 2015 45.51 45.51 42.92 42.96 38,177,344 -0.63(-1.45%)
Aug 24, 2015 43.37 45.40 42.61 43.59 59,277,816 -2.47(-5.37%)
Aug 21, 2015 47.25 47.77 46.03 46.06 35,042,252 -1.67(-3.50%)
Aug 20, 2015 48.70 49.03 47.73 47.73 34,925,160 -1.10(-2.26%)
Aug 19, 2015 49.94 50.02 48.60 48.84 27,820,092 -1.39(-2.76%)
Aug 18, 2015 50.31 50.45 49.97 50.22 15,250,889 -0.19(-0.37%)
Aug 17, 2015 50.05 50.66 49.89 50.41 13,140,109 +0.11(+0.22%)
Aug 14, 2015 50.52 50.87 50.18 50.30 16,709,265 -0.11(-0.22%)
Aug 13, 2015 50.85 51.04 50.34 50.41 27,311,996 -0.78(-1.52%)
Aug 12, 2015 50.10 51.32 49.81 51.19 32,371,484 +0.91(+1.82%)
Aug 11, 2015 49.18 50.32 49.08 50.27 29,018,710 +0.09(+0.19%)
Aug 10, 2015 48.73 50.21 48.73 50.18 26,804,382 +1.55(+3.19%)
Aug 07, 2015 49.31 49.70 48.45 48.62 23,547,368 -0.89(-1.79%)
Aug 06, 2015 48.44 49.64 48.09 49.51 32,060,320 +0.78(+1.59%)
Aug 05, 2015 49.49 50.03 48.68 48.73 25,466,242 -0.37(-0.75%)
Aug 04, 2015 49.49 49.87 48.89 49.10 17,589,542 -0.17(-0.34%)
Aug 03, 2015 49.79 50.10 49.17 49.27 23,332,144 -1.06(-2.10%)
Jul 31, 2015 51.01 51.08 50.25 50.33 30,037,132 -1.12(-2.19%)
Jul 30, 2015 51.71 51.86 51.23 51.45 17,406,460 -0.36(-0.70%)
Jul 29, 2015 50.99 51.87 50.84 51.82 32,293,152 +0.70(+1.36%)
Jul 28, 2015 49.77 51.40 49.73 51.12 26,105,970 +1.42(+2.86%)
Jul 27, 2015 49.78 50.29 49.48 49.70 23,704,982 -0.73(-1.44%)
Jul 24, 2015 51.41 51.43 50.24 50.42 17,306,024 -0.99(-1.92%)
Jul 23, 2015 51.50 51.83 51.02 51.41 15,555,908 -0.04(-0.08%)
Jul 22, 2015 51.66 51.98 51.34 51.45 20,965,656 -0.42(-0.81%)
Jul 21, 2015 51.98 52.39 51.72 51.87 14,636,366 +0.02(+0.04%)
Jul 20, 2015 52.64 52.65 51.79 51.85 19,069,558 -0.70(-1.33%)
Jul 17, 2015 53.14 53.14 52.38 52.55 19,431,632 -0.65(-1.21%)
Jul 16, 2015 53.43 53.59 53.09 53.19 10,831,157 +0.07(+0.14%)
Jul 15, 2015 53.80 54.06 52.94 53.12 17,518,602 -0.95(-1.76%)
Jul 14, 2015 53.54 54.29 53.51 54.07 17,443,008 +0.38(+0.72%)
Jul 13, 2015 53.49 53.82 53.35 53.69 19,791,134 +0.38(+0.71%)
Jul 10, 2015 53.34 53.67 53.05 53.31 18,265,870 +0.29(+0.55%)
Jul 09, 2015 53.48 53.70 53.02 53.02 16,479,094 +0.27(+0.51%)
Jul 08, 2015 53.47 53.84 52.53 52.75 22,739,150 -1.09(-2.02%)
Jul 07, 2015 53.14 54.03 52.54 53.84 28,513,944 +0.49(+0.91%)
Jul 06, 2015 53.35 53.87 53.13 53.35 18,621,744 -0.71(-1.31%)
Jul 02, 2015 53.97 54.07 54.07 54.07 13,371,902 +0.24(+0.44%)
Jul 01, 2015 54.63 54.65 53.61 53.83 19,174,376 -0.70(-1.28%)
Jun 30, 2015 54.65 54.73 54.17 54.52 20,912,916 +0.38(+0.70%)
Jun 29, 2015 54.49 54.84 54.10 54.15 19,157,548 -1.04(-1.89%)
Jun 26, 2015 54.96 55.20 54.65 55.19 16,228,374 +0.18(+0.33%)
Jun 25, 2015 55.56 55.62 54.99 55.01 11,973,084 -0.57(-1.02%)
Jun 24, 2015 55.80 56.11 55.55 55.57 9,370,966 -0.35(-0.62%)
Jun 23, 2015 55.66 56.02 55.60 55.92 9,811,900 +0.18(+0.33%)
Jun 22, 2015 55.57 55.79 55.32 55.74 14,581,161 +0.67(+1.23%)
Jun 19, 2015 55.34 55.57 55.04 55.07 23,758,594 -0.52(-0.93%)
Jun 18, 2015 55.79 56.04 55.53 55.58 17,585,254 -0.04(-0.06%)
Jun 17, 2015 56.05 56.30 55.34 55.62 14,450,863 -0.14(-0.25%)
Jun 16, 2015 55.42 55.77 55.16 55.76 12,513,232 +0.43(+0.78%)
Jun 15, 2015 55.07 55.54 54.90 55.32 11,204,970 -0.13(-0.23%)
Jun 12, 2015 55.76 55.81 55.36 55.45 14,576,843 -0.63(-1.12%)
Jun 11, 2015 56.43 56.53 56.03 56.08 11,678,440 -0.25(-0.45%)
Jun 10, 2015 56.33 56.49 56.14 56.33 13,577,267 +0.68(+1.23%)
Jun 09, 2015 55.99 56.35 55.63 55.65 15,310,093 -0.01(-0.01%)
Jun 08, 2015 55.76 56.08 55.52 55.65 13,470,598 -0.32(-0.57%)
Jun 05, 2015 55.33 56.47 55.31 55.97 26,304,732 +0.39(+0.70%)
Jun 04, 2015 56.05 56.16 55.54 55.58 22,125,450 -0.76(-1.36%)
Jun 03, 2015 56.56 56.98 56.27 56.35 11,988,997 -0.39(-0.69%)
Jun 02, 2015 56.52 57.01 56.22 56.74 14,130,548 +0.39(+0.69%)
Jun 01, 2015 56.63 56.63 56.27 56.35 11,777,435 -0.14(-0.26%)
May 29, 2015 56.54 56.85 56.35 56.49 18,009,344 -0.06(-0.11%)
May 28, 2015 56.58 56.66 56.19 56.56 16,878,582 -0.22(-0.39%)
May 27, 2015 56.84 57.30 56.47 56.78 15,784,664 -0.10(-0.18%)
May 26, 2015 57.33 57.45 56.66 56.88 18,294,322 -0.92(-1.58%)
May 22, 2015 57.61 57.79 57.79 57.79 8,826,571 -0.21(-0.36%)
May 21, 2015 57.79 58.09 57.58 58.00 13,997,895 +0.54(+0.94%)
May 20, 2015 57.56 57.65 57.13 57.46 17,517,028 +0.11(+0.19%)
May 19, 2015 57.79 57.85 57.27 57.35 19,316,196 -0.83(-1.42%)
May 18, 2015 58.02 58.26 57.77 58.18 10,032,149 +0.05(+0.09%)
May 15, 2015 57.66 58.36 57.51 58.13 13,572,262 +0.23(+0.40%)
May 14, 2015 58.09 58.48 57.87 57.90 13,345,348 -0.02(-0.04%)
May 13, 2015 58.58 58.65 57.71 57.92 17,393,424 -0.15(-0.26%)
May 12, 2015 57.72 58.38 57.62 58.08 13,669,394 +0.27(+0.46%)
May 11, 2015 58.98 59.01 57.75 57.81 25,177,070 -1.11(-1.88%)
May 08, 2015 58.43 58.98 57.77 58.92 20,142,382 +0.95(+1.64%)
May 07, 2015 58.49 58.50 57.54 57.97 24,137,832 -0.63(-1.08%)
May 06, 2015 59.36 59.60 58.33 58.60 22,741,436 -0.23(-0.39%)
May 05, 2015 60.01 60.29 58.81 58.83 22,307,572 -0.74(-1.23%)
May 04, 2015 59.86 60.06 59.26 59.57 20,030,012 -0.15(-0.25%)
May 01, 2015 59.64 59.82 59.24 59.72 15,756,469 +0.14(+0.23%)
Apr 30, 2015 59.99 60.09 59.24 59.58 22,953,136 -0.19(-0.31%)
Apr 29, 2015 59.10 59.86 58.91 59.77 22,063,704 +0.46(+0.78%)
Apr 28, 2015 59.00 59.41 58.81 59.31 15,438,425 +0.30(+0.50%)
Apr 27, 2015 59.32 59.50 58.91 59.01 15,714,220 -0.06(-0.11%)
Apr 24, 2015 59.24 59.29 58.80 59.08 15,968,837 -0.34(-0.57%)
Apr 23, 2015 59.14 59.80 59.08 59.42 17,450,342 +0.40(+0.68%)
Apr 22, 2015 58.77 59.24 58.39 59.01 14,056,331 +0.39(+0.66%)
Apr 21, 2015 59.25 59.44 58.38 58.62 16,397,021 -0.63(-1.06%)
Apr 20, 2015 59.09 59.90 59.07 59.25 17,634,546 +0.22(+0.38%)
Apr 17, 2015 59.18 59.26 58.56 59.03 23,475,856 -0.43(-0.73%)
Apr 16, 2015 59.37 59.98 58.99 59.46 29,526,184 -0.14(-0.23%)
Apr 15, 2015 58.54 59.72 58.42 59.60 27,756,524 +1.39(+2.39%)
Apr 14, 2015 57.55 58.34 57.48 58.21 19,037,508 +1.03(+1.80%)
Apr 13, 2015 58.00 58.08 57.08 57.17 13,793,468 -0.58(-1.00%)
Apr 10, 2015 57.65 57.84 57.41 57.75 12,281,588 +0.25(+0.44%)
Apr 09, 2015 56.74 57.63 56.69 57.50 19,251,542 +0.91(+1.60%)
Apr 08, 2015 57.32 57.46 56.57 56.59 16,709,609 -0.46(-0.81%)
Apr 07, 2015 56.97 57.44 56.81 57.05 19,621,768 +0.04(+0.06%)
Apr 06, 2015 56.33 57.33 56.07 57.02 21,568,372 +1.01(+1.80%)
Apr 02, 2015 55.63 56.01 56.01 56.01 19,229,954 +0.12(+0.21%)
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.