Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 -0.54 (-0.59%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.46 24.92 24.36 24.82 8,518,460 +0.30(+1.21%)
Jan 28, 2005 24.69 24.69 24.44 24.52 7,564,753 -0.30(-1.22%)
Jan 27, 2005 24.56 24.93 24.52 24.83 4,481,544 +0.22(+0.89%)
Jan 26, 2005 24.41 24.65 24.33 24.61 5,367,929 +0.24(+0.98%)
Jan 25, 2005 24.42 24.49 24.19 24.37 3,220,122 +0.10(+0.41%)
Jan 24, 2005 24.32 24.47 24.25 24.27 5,835,857 +0.21(+0.88%)
Jan 21, 2005 24.16 24.35 24.05 24.06 6,583,663 +0.05(+0.22%)
Jan 20, 2005 24.19 24.19 23.83 24.01 5,967,021 -0.24(-1.01%)
Jan 19, 2005 24.23 24.43 24.23 24.25 4,049,925 -0.09(-0.35%)
Jan 18, 2005 24.26 24.40 24.19 24.34 6,668,686 +0.24(+0.99%)
Jan 14, 2005 23.96 24.11 23.83 24.10 2,490,167 +0.21(+0.89%)
Jan 13, 2005 23.90 24.08 23.76 23.89 5,445,993 +0.16(+0.67%)
Jan 12, 2005 23.40 23.73 23.27 23.73 5,331,318 +0.41(+1.76%)
Jan 11, 2005 23.28 23.39 23.14 23.32 2,493,041 +0.03(+0.14%)
Jan 10, 2005 23.37 23.53 23.20 23.29 6,810,592 +0.17(+0.74%)
Jan 07, 2005 23.40 23.40 22.91 23.12 7,145,085 -0.18(-0.79%)
Jan 06, 2005 22.84 23.47 22.83 23.30 7,607,869 +0.40(+1.73%)
Jan 05, 2005 23.00 23.17 22.84 22.90 6,012,105 -0.10(-0.43%)
Jan 04, 2005 23.27 23.37 22.99 23.00 9,583,211 -0.12(-0.51%)
Jan 03, 2005 23.86 23.93 23.12 23.12 6,023,602 -0.89(-3.69%)
Dec 31, 2004 23.91 24.09 23.88 24.01 956,430 +0.06(+0.25%)
Dec 30, 2004 24.02 24.03 23.92 23.95 1,748,109 -0.11(-0.44%)
Dec 29, 2004 23.93 24.07 23.70 24.05 3,187,293 +0.18(+0.75%)
Dec 28, 2004 23.73 23.95 23.73 23.88 3,320,424 +0.17(+0.70%)
Dec 27, 2004 24.11 24.13 23.70 23.71 6,759,457 -0.42(-1.75%)
Dec 23, 2004 24.05 24.16 23.99 24.13 3,223,299 +0.14(+0.58%)
Dec 22, 2004 24.32 24.40 23.77 23.99 6,036,008 -0.33(-1.36%)
Dec 21, 2004 24.05 24.34 24.05 24.32 4,405,901 +0.20(+0.85%)
Dec 20, 2004 23.95 24.15 23.88 24.12 2,945,992 +0.29(+1.22%)
Dec 17, 2004 23.83 23.94 23.74 23.83 4,754,313 -0.09(-0.39%)
Dec 16, 2004 24.16 24.17 23.81 23.92 4,052,800 -0.24(-1.01%)
Dec 15, 2004 24.05 24.23 23.86 24.17 8,030,108 +0.18(+0.74%)
Dec 14, 2004 23.90 24.03 23.80 23.99 3,650,379 +0.07(+0.30%)
Dec 13, 2004 23.53 23.91 23.53 23.91 4,602,271 +0.42(+1.77%)
Dec 10, 2004 23.68 23.80 23.43 23.50 4,231,317 -0.17(-0.70%)
Dec 09, 2004 23.53 23.66 23.34 23.66 4,925,871 +0.20(+0.85%)
Dec 08, 2004 23.14 23.52 22.98 23.47 6,923,451 +0.16(+0.68%)
Dec 07, 2004 23.83 24.01 23.31 23.31 5,205,902 -0.50(-2.08%)
Dec 06, 2004 24.18 24.18 23.62 23.80 2,265,810 +0.01(+0.06%)
Dec 03, 2004 23.49 23.84 23.48 23.79 6,021,333 +0.23(+0.98%)
Dec 02, 2004 23.99 24.05 23.37 23.56 9,682,000 -0.64(-2.65%)
Dec 01, 2004 24.72 24.80 24.15 24.20 10,852,349 -0.59(-2.40%)
Nov 30, 2004 24.76 24.87 24.72 24.79 5,279,578 +0.03(+0.13%)
Nov 29, 2004 25.02 25.02 24.49 24.76 4,087,596 -0.13(-0.53%)
Nov 26, 2004 24.87 25.05 24.85 24.89 1,561,422 +0.11(+0.43%)
Nov 24, 2004 24.66 24.79 24.38 24.79 5,369,442 +0.20(+0.83%)
Nov 23, 2004 24.46 24.71 24.44 24.58 2,792,588 +0.15(+0.62%)
Nov 22, 2004 24.08 24.46 24.05 24.43 5,627,536 +0.38(+1.59%)
Nov 19, 2004 23.90 24.13 23.78 24.05 5,955,221 +0.28(+1.20%)
Nov 18, 2004 23.66 23.80 23.55 23.76 3,321,030 +0.18(+0.78%)
Nov 17, 2004 23.26 23.61 23.26 23.58 6,007,566 +0.36(+1.57%)
Nov 16, 2004 23.27 23.42 23.21 23.21 3,694,252 +0.00(+0.00%)
Nov 15, 2004 23.63 23.63 23.08 23.21 6,220,728 -0.52(-2.17%)
Nov 12, 2004 23.20 23.76 23.14 23.73 4,356,128 +0.49(+2.10%)
Nov 11, 2004 23.21 23.35 23.15 23.24 4,581,696 -0.05(-0.20%)
Nov 10, 2004 23.17 23.33 22.86 23.29 7,683,361 +0.27(+1.18%)
Nov 09, 2004 23.07 23.22 22.98 23.02 9,037,219 -0.21(-0.91%)
Nov 08, 2004 23.61 23.61 23.17 23.23 5,345,387 -0.39(-1.65%)
Nov 05, 2004 23.60 23.74 23.48 23.62 9,270,654 +0.14(+0.59%)
Nov 04, 2004 23.26 23.53 23.26 23.48 5,446,598 +0.28(+1.20%)
Nov 03, 2004 23.20 23.30 22.87 23.20 5,249,321 +0.46(+2.01%)
Nov 02, 2004 23.00 23.09 22.69 22.75 10,474,436 -0.34(-1.49%)
Nov 01, 2004 23.37 23.48 22.94 23.09 6,045,236 -0.14(-0.60%)
Oct 29, 2004 22.77 23.23 22.77 23.23 6,857,642 +0.32(+1.38%)
Oct 28, 2004 23.23 23.33 22.77 22.91 11,645,692 -0.41(-1.76%)
Oct 27, 2004 23.76 23.88 23.15 23.32 8,020,275 -0.41(-1.73%)
Oct 26, 2004 23.40 23.75 23.40 23.73 2,764,600 +0.26(+1.10%)
Oct 25, 2004 23.50 23.59 23.31 23.47 3,892,588 +0.02(+0.08%)
Oct 22, 2004 23.56 23.74 23.43 23.45 2,163,238 -0.05(-0.20%)
Oct 21, 2004 23.44 23.64 22.77 23.50 3,734,645 +0.13(+0.57%)
Oct 20, 2004 22.94 23.39 22.90 23.37 3,745,084 +0.50(+2.20%)
Oct 19, 2004 22.90 23.02 22.75 22.86 2,579,879 -0.07(-0.29%)
Oct 18, 2004 23.23 23.33 22.92 22.93 2,558,246 -0.31(-1.34%)
Oct 15, 2004 23.35 23.37 23.12 23.24 2,673,979 +0.10(+0.43%)
Oct 14, 2004 23.10 23.35 23.05 23.14 7,256,734 +0.19(+0.81%)
Oct 13, 2004 23.37 23.37 22.71 22.96 10,790,927 -0.49(-2.09%)
Oct 12, 2004 23.70 23.83 23.44 23.45 4,609,230 -0.27(-1.14%)
Oct 11, 2004 24.04 24.04 23.59 23.72 3,662,785 -0.20(-0.86%)
Oct 08, 2004 24.03 24.07 23.76 23.92 3,398,488 +0.03(+0.11%)
Oct 07, 2004 24.19 24.34 23.82 23.90 5,568,232 -0.19(-0.77%)
Oct 06, 2004 23.66 24.08 23.66 24.08 4,548,564 +0.44(+1.84%)
Oct 05, 2004 23.58 23.71 23.50 23.64 4,291,680 +0.25(+1.07%)
Oct 04, 2004 23.43 23.49 23.30 23.39 3,391,075 -0.03(-0.11%)
Oct 01, 2004 23.17 23.45 23.06 23.42 1,784,720 +0.33(+1.43%)
Sep 30, 2004 23.04 23.18 23.00 23.09 1,307,413 +0.14(+0.60%)
Sep 29, 2004 23.21 23.27 22.81 22.95 4,866,567 -0.31(-1.34%)
Sep 28, 2004 23.04 23.32 23.02 23.26 3,780,182 +0.39(+1.71%)
Sep 27, 2004 22.97 23.04 22.73 22.87 3,506,960 -0.01(-0.06%)
Sep 24, 2004 22.63 22.96 22.63 22.88 4,896,673 +0.26(+1.14%)
Sep 23, 2004 22.77 22.77 22.47 22.63 4,949,926 -0.21(-0.93%)
Sep 22, 2004 22.94 22.94 22.71 22.84 5,692,589 -0.15(-0.63%)
Sep 21, 2004 22.47 23.04 22.47 22.98 5,898,791 +0.56(+2.48%)
Sep 20, 2004 22.48 22.60 22.41 22.43 2,461,120 +0.01(+0.03%)
Sep 17, 2004 22.18 22.45 22.15 22.42 3,691,226 +0.28(+1.28%)
Sep 16, 2004 22.04 22.18 22.01 22.14 1,669,138 +0.07(+0.30%)
Sep 15, 2004 22.40 22.40 22.04 22.07 3,962,331 -0.07(-0.33%)
Sep 14, 2004 22.10 22.22 22.01 22.14 2,307,111 +0.10(+0.45%)
Sep 13, 2004 21.98 22.08 21.96 22.04 2,695,613 +0.15(+0.69%)
Sep 10, 2004 22.01 22.04 21.79 21.89 3,416,037 -0.12(-0.54%)
Sep 09, 2004 21.71 22.04 21.71 22.01 2,852,799 +0.31(+1.43%)
Sep 08, 2004 21.55 21.78 21.55 21.70 4,308,625 +0.02(+0.09%)
Sep 07, 2004 21.65 21.71 21.49 21.68 1,986,687 -0.03(-0.12%)
Sep 03, 2004 21.65 21.76 21.58 21.71 3,433,132 +0.05(+0.21%)
Sep 02, 2004 21.56 21.66 21.48 21.66 2,062,330 +0.17(+0.80%)
Sep 01, 2004 21.15 21.52 21.13 21.49 3,361,877 +0.37(+1.75%)
Aug 31, 2004 20.89 21.15 20.83 21.12 1,726,324 +0.34(+1.65%)
Aug 30, 2004 20.82 21.03 20.72 20.78 2,981,090 -0.09(-0.44%)
Aug 27, 2004 20.79 20.91 20.79 20.87 1,543,722 +0.13(+0.64%)
Aug 26, 2004 20.58 20.78 20.43 20.74 1,985,477 +0.15(+0.71%)
Aug 25, 2004 20.49 20.62 20.49 20.59 3,308,927 +0.13(+0.65%)
Aug 24, 2004 20.43 20.49 20.26 20.46 2,860,212 -0.05(-0.26%)
Aug 23, 2004 20.81 20.84 20.50 20.51 2,506,657 -0.26(-1.24%)
Aug 20, 2004 20.72 20.98 20.72 20.77 3,334,494 +0.21(+1.03%)
Aug 19, 2004 20.59 20.70 20.50 20.56 3,425,871 +0.07(+0.32%)
Aug 18, 2004 20.33 20.51 20.33 20.49 3,314,827 +0.26(+1.31%)
Aug 17, 2004 20.66 20.68 20.20 20.23 8,304,692 -0.48(-2.30%)
Aug 16, 2004 20.59 20.70 20.52 20.70 1,346,747 +0.13(+0.61%)
Aug 13, 2004 20.36 20.64 20.36 20.58 2,500,454 +0.25(+1.24%)
Aug 12, 2004 20.66 20.74 20.33 20.33 3,049,017 -0.26(-1.28%)
Aug 11, 2004 20.64 20.73 20.39 20.59 7,150,078 -0.11(-0.51%)
Aug 10, 2004 20.79 20.89 20.63 20.70 3,447,656 -0.08(-0.38%)
Aug 09, 2004 20.49 20.93 20.45 20.78 3,200,908 +0.33(+1.62%)
Aug 06, 2004 20.89 20.92 20.40 20.44 4,159,003 -0.42(-2.00%)
Aug 05, 2004 21.15 21.28 20.85 20.86 3,589,713 -0.32(-1.50%)
Aug 04, 2004 21.71 21.71 21.15 21.18 5,812,558 -0.50(-2.32%)
Aug 03, 2004 21.48 21.71 21.48 21.68 2,901,665 +0.26(+1.20%)
Aug 02, 2004 21.48 21.48 21.19 21.42 1,343,419 -0.03(-0.12%)
Jul 30, 2004 21.48 21.52 21.40 21.45 1,632,980 +0.08(+0.37%)
Jul 29, 2004 21.32 21.40 21.15 21.37 2,381,544 +0.15(+0.72%)
Jul 28, 2004 21.02 21.26 20.99 21.22 2,806,657 +0.15(+0.69%)
Jul 27, 2004 20.74 21.13 20.72 21.07 2,678,669 +0.21(+1.01%)
Jul 26, 2004 21.02 21.14 20.72 20.86 2,959,002 -0.18(-0.88%)
Jul 23, 2004 21.14 21.15 20.96 21.05 4,139,638 -0.08(-0.38%)
Jul 22, 2004 21.02 21.22 20.97 21.13 2,778,064 +0.07(+0.31%)
Jul 21, 2004 21.44 21.61 21.06 21.06 1,536,309 -0.38(-1.79%)
Jul 20, 2004 21.52 21.52 21.37 21.44 1,006,505 -0.07(-0.31%)
Jul 19, 2004 21.55 21.63 21.40 21.51 1,084,720 -0.07(-0.34%)
Jul 16, 2004 21.46 21.62 21.40 21.58 1,722,844 +0.26(+1.21%)
Jul 15, 2004 21.22 21.40 21.15 21.32 1,260,363 +0.14(+0.66%)
Jul 14, 2004 20.89 21.21 20.89 21.18 2,045,235 +0.25(+1.20%)
Jul 13, 2004 20.94 20.98 20.80 20.93 1,174,130 -0.05(-0.25%)
Jul 12, 2004 21.11 21.11 20.89 20.99 1,260,817 -0.12(-0.56%)
Jul 09, 2004 21.09 21.14 20.97 21.11 783,207 +0.12(+0.57%)
Jul 08, 2004 21.15 21.18 20.89 20.99 2,369,743 -0.11(-0.50%)
Jul 07, 2004 20.90 21.09 20.85 21.09 873,979 +0.13(+0.60%)
Jul 06, 2004 21.05 21.11 20.92 20.97 1,031,316 +0.05(+0.25%)
Jul 02, 2004 20.85 20.99 20.77 20.91 549,622 +0.08(+0.38%)
Jul 01, 2004 20.89 20.89 20.70 20.83 1,440,393 +0.03(+0.13%)
Jun 30, 2004 20.66 20.85 20.62 20.81 3,770,651 +0.16(+0.77%)
Jun 29, 2004 20.42 20.67 20.42 20.65 2,520,424 +0.11(+0.55%)
Jun 28, 2004 20.82 20.82 20.44 20.54 5,177,006 -0.30(-1.43%)
Jun 25, 2004 20.95 21.02 20.81 20.83 2,154,312 -0.12(-0.57%)
Jun 24, 2004 21.10 21.15 20.91 20.95 5,570,803 -0.13(-0.60%)
Jun 23, 2004 20.73 21.11 20.71 21.08 4,034,343 +0.35(+1.69%)
Jun 22, 2004 20.49 20.74 20.48 20.73 1,644,478 +0.14(+0.67%)
Jun 21, 2004 20.66 20.72 20.05 20.59 721,029 -0.05(-0.22%)
Jun 18, 2004 20.72 20.72 20.55 20.64 1,309,834 -0.03(-0.13%)
Jun 17, 2004 20.52 20.72 20.49 20.66 1,379,123 +0.15(+0.74%)
Jun 16, 2004 20.19 20.53 20.19 20.51 2,926,930 +0.39(+1.94%)
Jun 15, 2004 20.06 20.19 19.97 20.12 2,023,752 +0.28(+1.43%)
Jun 14, 2004 19.93 20.06 19.80 19.84 1,360,212 -0.15(-0.76%)
Jun 10, 2004 19.90 20.03 19.85 19.99 2,925,871 +0.25(+1.27%)
Jun 09, 2004 19.73 19.82 19.54 19.74 4,863,088 -0.16(-0.80%)
Jun 08, 2004 20.06 20.12 19.80 19.90 2,752,043 -0.09(-0.43%)
Jun 07, 2004 19.73 19.99 19.64 19.98 2,969,290 +0.36(+1.85%)
Jun 04, 2004 19.70 19.72 19.53 19.62 1,423,449 -0.10(-0.50%)
Jun 03, 2004 19.93 20.05 19.68 19.72 3,278,821 -0.18(-0.90%)
Jun 02, 2004 19.93 20.06 19.86 19.90 2,712,406 -0.04(-0.20%)
Jun 01, 2004 19.85 19.97 19.80 19.94 4,435,100 +0.27(+1.38%)
May 28, 2004 19.53 19.70 19.50 19.66 3,631,922 +0.10(+0.51%)
May 27, 2004 19.80 19.84 19.47 19.57 4,924,964 -0.28(-1.40%)
May 26, 2004 20.06 20.08 19.79 19.84 3,254,312 -0.17(-0.83%)
May 25, 2004 19.66 20.02 19.66 20.01 3,454,161 +0.33(+1.68%)
May 24, 2004 19.24 19.72 19.22 19.68 4,364,600 +0.44(+2.27%)
May 21, 2004 19.47 19.49 19.18 19.24 2,426,324 -0.09(-0.48%)
May 20, 2004 19.40 19.49 19.30 19.33 1,995,462 -0.02(-0.10%)
May 19, 2004 19.47 19.63 19.31 19.35 4,561,423 -0.09(-0.44%)
May 18, 2004 19.73 19.83 19.37 19.44 2,864,902 -0.29(-1.47%)
May 17, 2004 19.70 19.90 19.68 19.73 2,614,827 +0.00(+0.00%)
May 14, 2004 19.57 19.92 19.50 19.73 2,356,128 +0.23(+1.19%)
May 13, 2004 19.50 19.70 19.47 19.50 2,373,677 -0.05(-0.27%)
May 12, 2004 19.35 19.63 19.30 19.55 4,919,820 +0.12(+0.61%)
May 11, 2004 19.27 19.47 19.24 19.43 1,513,313 +0.33(+1.73%)
May 10, 2004 19.51 19.51 18.94 19.10 2,851,589 -0.57(-2.89%)
May 07, 2004 20.19 20.19 19.67 19.67 1,006,959 -0.49(-2.43%)
May 06, 2004 20.36 20.36 19.97 20.16 980,484 -0.10(-0.49%)
May 05, 2004 20.03 20.29 19.83 20.26 1,042,360 +0.07(+0.33%)
May 04, 2004 20.36 20.36 20.06 20.19 1,369,894 +0.01(+0.07%)
May 03, 2004 19.78 20.22 19.70 20.18 3,388,200 +0.46(+2.31%)
Apr 30, 2004 19.76 19.92 19.70 19.72 1,894,403 +0.07(+0.37%)
Apr 29, 2004 20.16 20.19 19.52 19.65 1,615,583 -0.48(-2.40%)
Apr 28, 2004 20.39 20.42 20.09 20.13 2,067,776 -0.29(-1.42%)
Apr 27, 2004 20.16 20.52 20.13 20.42 3,859,456 +0.42(+2.08%)
Apr 26, 2004 20.03 20.16 19.93 20.01 1,669,894 +0.11(+0.56%)
Apr 23, 2004 20.09 20.09 19.82 19.90 2,007,262 -0.16(-0.79%)
Apr 22, 2004 19.70 20.05 19.60 20.05 695,159 +0.39(+1.98%)
Apr 21, 2004 19.60 19.73 19.49 19.66 2,031,770 -0.07(-0.34%)
Apr 20, 2004 20.11 20.12 19.70 19.73 1,043,268 -0.41(-2.04%)
Apr 19, 2004 20.19 20.27 20.05 20.14 1,481,089 -0.05(-0.23%)
Apr 16, 2004 20.13 20.19 20.00 20.19 1,107,716 +0.16(+0.79%)
Apr 15, 2004 19.76 20.05 19.76 20.03 1,413,162 +0.26(+1.34%)
Apr 14, 2004 19.66 19.82 19.55 19.76 2,182,754 +0.04(+0.20%)
Apr 13, 2004 20.00 20.06 19.70 19.72 1,904,388 -0.17(-0.86%)
Apr 12, 2004 19.69 20.00 19.69 19.90 1,938,276 +0.37(+1.90%)
Apr 08, 2004 19.53 19.66 19.47 19.53 1,757,640 +0.17(+0.89%)
Apr 07, 2004 19.33 19.47 19.16 19.35 2,127,383 +0.00(+0.00%)
Apr 06, 2004 19.35 19.45 19.28 19.35 895,613 +0.00(+0.00%)
Apr 05, 2004 19.20 19.40 19.20 19.35 819,213 +0.10(+0.52%)
Apr 02, 2004 19.17 19.28 19.13 19.25 1,755,068 +0.09(+0.45%)
Apr 01, 2004 19.43 19.50 19.11 19.17 5,014,374 -0.22(-1.16%)
Mar 31, 2004 19.25 19.48 19.16 19.39 3,147,656 +0.18(+0.93%)
Mar 30, 2004 18.94 19.29 18.87 19.22 1,233,585 +0.34(+1.82%)
Mar 29, 2004 18.90 19.06 18.83 18.87 2,133,737 +0.10(+0.53%)
Mar 26, 2004 18.61 18.93 18.61 18.77 1,172,466 +0.21(+1.14%)
Mar 25, 2004 18.74 18.74 18.51 18.56 1,535,401 -0.07(-0.39%)
Mar 24, 2004 19.00 19.11 18.57 18.63 1,530,711 -0.40(-2.12%)
Mar 23, 2004 19.24 19.27 18.88 19.04 1,819,516 -0.13(-0.69%)
Mar 22, 2004 19.35 19.35 19.14 19.17 1,480,787 -0.19(-0.96%)
Mar 19, 2004 19.76 19.76 19.35 19.35 883,812 -0.49(-2.46%)
Mar 18, 2004 19.70 19.87 19.61 19.84 787,443 +0.20(+1.01%)
Mar 17, 2004 19.57 19.76 19.45 19.64 2,399,547 +0.27(+1.40%)
Mar 16, 2004 19.47 19.47 19.24 19.37 887,292 -0.01(-0.03%)
Mar 15, 2004 19.43 19.55 19.33 19.38 1,318,306 +0.04(+0.20%)
Mar 12, 2004 19.20 19.38 19.13 19.34 823,298 +0.28(+1.46%)
Mar 11, 2004 19.30 19.43 19.02 19.06 2,411,801 -0.44(-2.24%)
Mar 10, 2004 19.83 19.85 19.44 19.50 728,290 -0.34(-1.73%)
Mar 09, 2004 19.91 19.96 19.74 19.84 1,353,707 -0.13(-0.66%)
Mar 08, 2004 19.98 20.15 19.93 19.98 855,219 +0.09(+0.43%)
Mar 05, 2004 19.76 20.00 19.70 19.89 1,306,959 +0.17(+0.87%)
Mar 04, 2004 19.83 19.84 19.65 19.72 973,525 -0.06(-0.30%)
Mar 03, 2004 19.80 19.84 19.58 19.78 999,395 -0.03(-0.13%)
Mar 02, 2004 19.66 20.03 19.49 19.80 1,898,336 -0.17(-0.86%)
Mar 01, 2004 19.74 20.00 19.69 19.98 2,778,215 +0.38(+1.92%)
Feb 27, 2004 19.57 19.66 19.51 19.60 779,425 +0.09(+0.47%)
Feb 26, 2004 19.47 19.55 19.38 19.51 1,137,368 +0.07(+0.34%)
Feb 25, 2004 19.28 19.47 19.28 19.44 1,482,300 +0.09(+0.48%)
Feb 24, 2004 19.27 19.42 19.26 19.35 708,169 +0.03(+0.17%)
Feb 23, 2004 19.24 19.33 19.20 19.31 916,036 +0.15(+0.79%)
Feb 20, 2004 19.33 19.33 19.06 19.16 488,199 -0.01(-0.03%)
Feb 19, 2004 19.24 19.32 19.17 19.17 636,460 -0.02(-0.10%)
Feb 18, 2004 19.41 19.43 19.14 19.19 1,140,696 -0.20(-1.06%)
Feb 17, 2004 19.37 19.43 19.31 19.39 805,900 +0.17(+0.86%)
Feb 13, 2004 19.25 19.31 19.10 19.23 1,301,513 -0.05(-0.24%)
Feb 12, 2004 19.20 19.35 19.12 19.27 1,184,418 +0.06(+0.31%)
Feb 11, 2004 18.90 19.24 18.86 19.22 3,047,051 +0.26(+1.36%)
Feb 10, 2004 18.74 19.00 18.71 18.96 1,424,811 +0.25(+1.34%)
Feb 09, 2004 18.51 18.77 18.51 18.71 1,118,457 +0.22(+1.22%)
Feb 06, 2004 18.38 18.48 18.28 18.48 780,484 +0.13(+0.68%)
Feb 05, 2004 18.50 18.54 18.19 18.36 1,573,676 -0.17(-0.89%)
Feb 04, 2004 18.61 18.64 18.42 18.52 810,892 -0.13(-0.71%)
Feb 03, 2004 18.61 18.73 18.55 18.65 657,337 -0.07(-0.39%)
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.