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 (%)
Mar 30, 2007 36.74 36.79 36.16 36.39 35,096,688 -0.51(-1.37%)
Mar 29, 2007 36.78 36.92 36.51 36.89 38,595,900 +0.23(+0.63%)
Mar 28, 2007 36.91 36.91 36.39 36.66 30,769,528 -0.01(-0.02%)
Mar 27, 2007 36.51 36.67 36.32 36.67 28,446,874 +0.07(+0.18%)
Mar 26, 2007 36.64 36.82 36.08 36.60 31,497,508 +0.25(+0.70%)
Mar 23, 2007 36.33 36.47 36.11 36.35 24,733,688 +0.18(+0.50%)
Mar 22, 2007 35.64 36.33 35.64 36.17 55,688,120 +0.71(+2.01%)
Mar 21, 2007 35.09 35.66 34.93 35.46 40,465,064 +0.63(+1.80%)
Mar 20, 2007 34.62 34.94 34.50 34.83 39,968,008 +0.25(+0.72%)
Mar 19, 2007 34.38 34.75 34.30 34.58 35,749,172 +0.54(+1.60%)
Mar 16, 2007 34.61 34.63 33.96 34.04 46,467,476 -0.48(-1.40%)
Mar 15, 2007 34.52 34.77 34.39 34.52 34,468,792 -0.01(-0.02%)
Mar 14, 2007 34.29 34.63 33.92 34.53 62,832,768 +0.39(+1.15%)
Mar 13, 2007 34.60 35.02 34.07 34.13 52,136,876 -0.46(-1.34%)
Mar 12, 2007 34.41 34.75 34.38 34.60 35,455,712 -0.05(-0.14%)
Mar 09, 2007 34.83 35.03 34.55 34.65 36,029,256 -0.15(-0.43%)
Mar 08, 2007 34.97 34.99 34.56 34.80 38,446,528 +0.30(+0.87%)
Mar 07, 2007 34.15 35.15 34.00 34.50 73,606,520 +0.42(+1.24%)
Mar 06, 2007 33.93 34.16 33.73 34.07 36,334,584 +0.63(+1.90%)
Mar 05, 2007 33.29 33.96 33.16 33.44 59,376,424 -0.39(-1.16%)
Mar 02, 2007 34.29 34.37 33.63 33.83 55,976,080 -0.40(-1.18%)
Mar 01, 2007 34.00 34.69 33.23 34.24 52,855,172 -0.11(-0.32%)
Feb 28, 2007 34.35 34.82 34.24 34.35 54,049,684 +0.15(+0.44%)
Feb 27, 2007 35.10 35.55 34.07 34.19 86,786,776 -1.45(-4.06%)
Feb 26, 2007 35.72 35.88 35.52 35.64 35,063,856 +0.24(+0.68%)
Feb 23, 2007 35.62 35.63 35.32 35.40 27,566,248 +0.09(+0.26%)
Feb 22, 2007 35.00 35.44 34.83 35.31 35,717,468 +0.31(+0.90%)
Feb 21, 2007 34.62 35.05 34.41 35.00 33,840,612 +0.31(+0.91%)
Feb 20, 2007 34.63 34.71 34.47 34.68 26,976,468 -0.33(-0.93%)
Feb 16, 2007 35.01 35.06 34.85 35.01 26,961,888 +0.01(+0.02%)
Feb 15, 2007 35.17 35.26 34.72 35.00 41,352,684 -0.27(-0.75%)
Feb 14, 2007 35.20 35.64 35.08 35.27 38,961,760 +0.01(+0.02%)
Feb 13, 2007 34.90 35.27 34.88 35.26 24,894,656 +0.51(+1.46%)
Feb 12, 2007 34.89 35.03 34.61 34.76 30,974,134 -0.49(-1.39%)
Feb 09, 2007 35.43 35.56 35.07 35.25 31,545,274 -0.14(-0.41%)
Feb 08, 2007 35.03 35.46 34.85 35.39 41,178,236 +0.36(+1.02%)
Feb 07, 2007 35.37 35.53 34.83 35.03 32,455,788 -0.21(-0.60%)
Feb 06, 2007 35.56 35.58 35.03 35.25 31,968,060 -0.11(-0.31%)
Feb 05, 2007 35.46 35.67 35.25 35.35 21,718,148 -0.04(-0.10%)
Feb 02, 2007 35.39 35.57 34.99 35.39 30,554,244 +0.20(+0.57%)
Feb 01, 2007 35.07 35.42 34.87 35.19 38,243,252 +0.13(+0.36%)
Jan 31, 2007 34.78 35.17 34.59 35.06 46,132,056 +0.22(+0.64%)
Jan 30, 2007 34.29 34.93 34.21 34.84 35,637,120 +0.69(+2.02%)
Jan 29, 2007 34.33 34.59 33.99 34.15 33,050,538 -0.16(-0.48%)
Jan 26, 2007 34.47 34.58 34.15 34.32 24,329,748 +0.08(+0.25%)
Jan 25, 2007 34.83 34.90 34.00 34.23 36,685,140 -0.72(-2.06%)
Jan 24, 2007 34.70 34.96 34.29 34.95 36,404,496 +0.15(+0.43%)
Jan 23, 2007 34.18 34.96 34.18 34.80 60,082,504 +0.88(+2.60%)
Jan 22, 2007 34.35 34.35 33.74 33.92 52,299,728 -0.24(-0.69%)
Jan 19, 2007 33.47 34.16 33.40 34.15 51,824,260 +0.91(+2.74%)
Jan 18, 2007 33.65 33.86 33.02 33.24 51,641,364 -0.25(-0.74%)
Jan 17, 2007 33.07 33.63 33.06 33.49 59,859,844 +0.37(+1.11%)
Jan 16, 2007 33.23 33.58 32.95 33.12 51,959,444 -0.34(-1.03%)
Jan 12, 2007 32.75 33.56 32.72 33.46 53,996,008 +0.83(+2.55%)
Jan 11, 2007 32.93 33.64 32.53 32.63 81,409,840 -0.19(-0.57%)
Jan 10, 2007 33.26 33.30 32.70 32.82 63,004,732 -0.65(-1.93%)
Jan 09, 2007 33.28 33.71 33.08 33.46 61,327,336 -0.29(-0.86%)
Jan 08, 2007 34.09 34.23 33.43 33.75 54,627,204 +0.00(+0.00%)
Jan 05, 2007 33.55 33.85 33.31 33.75 63,456,840 +0.22(+0.67%)
Jan 04, 2007 33.73 33.95 33.37 33.53 84,295,288 -0.62(-1.82%)
Jan 03, 2007 35.20 35.25 33.90 34.15 78,635,392 -1.24(-3.50%)
Dec 29, 2006 35.68 35.73 35.39 35.39 13,360,669 -0.36(-1.00%)
Dec 28, 2006 35.92 36.01 35.63 35.75 20,168,816 -0.08(-0.22%)
Dec 27, 2006 35.37 35.82 35.25 35.82 15,451,737 +0.42(+1.18%)
Dec 26, 2006 35.31 35.73 35.12 35.41 16,775,263 +0.04(+0.12%)
Dec 22, 2006 35.50 35.85 35.37 35.37 19,597,758 -0.34(-0.96%)
Dec 21, 2006 35.92 36.11 35.37 35.71 40,108,016 -0.17(-0.47%)
Dec 20, 2006 36.45 36.45 35.81 35.88 29,166,274 -0.49(-1.36%)
Dec 19, 2006 35.57 36.43 35.31 36.37 33,920,796 +0.61(+1.70%)
Dec 18, 2006 36.88 36.88 35.75 35.76 58,998,700 -1.06(-2.88%)
Dec 15, 2006 37.35 37.35 36.78 36.83 29,920,232 -0.45(-1.20%)
Dec 14, 2006 36.94 37.50 36.77 37.27 37,784,184 +0.53(+1.45%)
Dec 13, 2006 36.40 36.86 36.34 36.74 32,758,134 +0.37(+1.01%)
Dec 12, 2006 36.40 36.65 36.13 36.37 40,793,056 +0.08(+0.23%)
Dec 11, 2006 36.22 36.55 36.10 36.29 30,554,244 -0.09(-0.25%)
Dec 08, 2006 36.59 36.80 36.32 36.38 23,710,312 -0.04(-0.12%)
Dec 07, 2006 36.49 36.69 36.23 36.42 28,691,634 -0.22(-0.59%)
Dec 06, 2006 36.61 37.06 36.50 36.64 33,199,142 -0.10(-0.28%)
Dec 05, 2006 36.82 36.98 36.37 36.74 37,608,080 +0.14(+0.40%)
Dec 04, 2006 36.40 36.62 36.23 36.60 30,480,026 -0.05(-0.15%)
Dec 01, 2006 36.08 36.68 35.90 36.65 36,852,632 +0.13(+0.35%)
Nov 30, 2006 36.25 36.71 36.10 36.52 45,717,884 +0.28(+0.77%)
Nov 29, 2006 35.28 36.42 35.24 36.25 46,713,388 +1.12(+3.18%)
Nov 28, 2006 34.70 35.28 34.70 35.13 29,511,030 +0.56(+1.61%)
Nov 27, 2006 34.85 35.01 34.42 34.58 21,591,578 -0.16(-0.45%)
Nov 24, 2006 34.67 35.03 34.61 34.73 7,474,963 -0.07(-0.21%)
Nov 22, 2006 34.83 35.09 34.44 34.80 31,265,792 -0.21(-0.59%)
Nov 21, 2006 34.45 35.05 34.45 35.01 23,005,558 +0.63(+1.84%)
Nov 20, 2006 34.23 34.68 34.11 34.38 43,289,348 -0.09(-0.26%)
Nov 17, 2006 33.82 34.53 33.75 34.47 41,886,800 +0.28(+0.83%)
Nov 16, 2006 35.38 35.38 34.10 34.18 57,219,256 -0.97(-2.75%)
Nov 15, 2006 35.00 35.30 34.74 35.15 28,665,790 +0.33(+0.94%)
Nov 14, 2006 34.85 34.89 34.56 34.82 27,486,560 +0.21(+0.59%)
Nov 13, 2006 34.41 34.94 34.29 34.62 31,385,072 -0.06(-0.17%)
Nov 10, 2006 34.93 34.98 34.46 34.68 28,657,008 -0.33(-0.95%)
Nov 09, 2006 34.99 35.37 34.79 35.01 34,278,640 +0.29(+0.83%)
Nov 08, 2006 33.93 34.77 33.93 34.72 38,206,804 +0.57(+1.68%)
Nov 07, 2006 34.41 34.50 33.56 34.15 51,948,676 -0.27(-0.77%)
Nov 06, 2006 34.04 34.53 33.92 34.41 32,280,180 +0.25(+0.72%)
Nov 03, 2006 33.65 34.25 33.64 34.16 52,845,772 +0.74(+2.20%)
Nov 02, 2006 33.10 33.64 33.03 33.43 29,967,778 +0.13(+0.40%)
Nov 01, 2006 33.57 33.81 33.04 33.30 45,587,668 -0.34(-1.02%)
Oct 31, 2006 33.29 33.72 32.87 33.64 50,710,968 +0.34(+1.03%)
Oct 30, 2006 33.44 33.75 33.23 33.30 63,785,196 -0.61(-1.80%)
Oct 27, 2006 34.15 34.41 33.80 33.91 34,824,516 -0.28(-0.81%)
Oct 26, 2006 34.66 34.68 33.94 34.18 33,821,064 -0.08(-0.23%)
Oct 25, 2006 33.55 34.49 33.48 34.26 51,291,472 +0.58(+1.72%)
Oct 24, 2006 33.02 33.77 32.90 33.68 29,365,574 +0.60(+1.82%)
Oct 23, 2006 32.81 33.22 32.64 33.08 31,676,484 +0.06(+0.18%)
Oct 20, 2006 33.59 33.59 32.90 33.02 45,648,968 -0.43(-1.30%)
Oct 19, 2006 32.93 33.45 32.78 33.45 37,997,400 +0.68(+2.06%)
Oct 18, 2006 32.95 33.26 32.52 32.78 47,564,756 -0.21(-0.64%)
Oct 17, 2006 33.26 33.28 32.76 32.99 37,749,724 -0.36(-1.09%)
Oct 16, 2006 32.53 33.35 32.48 33.35 46,574,392 +0.77(+2.35%)
Oct 13, 2006 32.37 32.83 32.28 32.58 45,117,668 +0.44(+1.37%)
Oct 12, 2006 31.60 32.14 31.59 32.14 38,341,164 +0.74(+2.34%)
Oct 11, 2006 31.74 31.88 31.34 31.41 35,992,644 -0.51(-1.59%)
Oct 10, 2006 31.18 31.99 31.15 31.91 44,352,444 +0.59(+1.87%)
Oct 09, 2006 32.08 32.14 31.32 31.33 33,595,256 -0.48(-1.50%)
Oct 06, 2006 31.51 31.82 31.24 31.80 42,451,896 +0.03(+0.10%)
Oct 05, 2006 31.75 31.89 31.41 31.77 52,055,368 +0.60(+1.92%)
Oct 04, 2006 30.89 31.30 30.30 31.18 62,401,036 +0.45(+1.47%)
Oct 03, 2006 31.39 31.50 30.72 30.72 56,427,524 -1.17(-3.67%)
Oct 02, 2006 32.12 32.49 31.88 31.89 24,763,634 -0.37(-1.14%)
Sep 29, 2006 31.93 32.44 31.85 32.26 27,938,174 +0.13(+0.41%)
Sep 28, 2006 32.23 32.58 32.05 32.13 40,171,468 -0.10(-0.32%)
Sep 27, 2006 32.08 32.34 31.56 32.23 58,275,724 +0.53(+1.66%)
Sep 26, 2006 30.78 31.74 30.78 31.71 51,592,988 +0.68(+2.20%)
Sep 25, 2006 30.60 31.24 30.28 31.03 57,884,416 +0.04(+0.14%)
Sep 22, 2006 31.33 31.41 30.76 30.98 40,236,740 -0.13(-0.43%)
Sep 21, 2006 30.87 31.44 30.81 31.12 39,479,472 +0.39(+1.28%)
Sep 20, 2006 31.27 31.55 30.63 30.72 48,580,304 -0.85(-2.68%)
Sep 19, 2006 32.05 32.21 31.22 31.57 43,564,856 -0.48(-1.51%)
Sep 18, 2006 31.56 32.21 31.36 32.05 55,184,844 +0.75(+2.41%)
Sep 15, 2006 31.32 31.45 31.04 31.30 50,650,168 +0.00(+0.00%)
Sep 14, 2006 31.99 32.18 31.20 31.30 50,753,712 -0.71(-2.23%)
Sep 13, 2006 31.63 32.21 31.61 32.01 37,320,148 +0.65(+2.08%)
Sep 12, 2006 31.62 31.89 31.18 31.36 41,577,000 -0.20(-0.63%)
Sep 11, 2006 32.17 32.26 31.47 31.56 73,576,864 -1.01(-3.10%)
Sep 08, 2006 33.27 33.54 32.56 32.56 27,833,636 -0.85(-2.53%)
Sep 07, 2006 33.23 33.55 33.05 33.41 41,737,368 +0.03(+0.09%)
Sep 06, 2006 34.18 34.23 33.34 33.38 28,539,716 -1.17(-3.39%)
Sep 05, 2006 33.98 34.57 33.95 34.55 27,517,872 +0.45(+1.31%)
Sep 01, 2006 33.80 34.10 33.69 34.10 14,493,510 +0.50(+1.49%)
Aug 31, 2006 33.79 33.98 33.52 33.60 18,168,038 -0.24(-0.70%)
Aug 30, 2006 34.29 34.42 33.54 33.84 33,117,966 -0.58(-1.68%)
Aug 29, 2006 34.45 34.45 34.07 34.42 22,346,198 -0.22(-0.63%)
Aug 28, 2006 34.71 34.92 34.57 34.64 29,146,394 -0.51(-1.44%)
Aug 25, 2006 35.19 35.46 35.05 35.14 21,850,684 +0.27(+0.78%)
Aug 24, 2006 34.53 34.94 34.38 34.87 17,978,844 +0.45(+1.30%)
Aug 23, 2006 35.00 35.09 34.39 34.42 20,131,706 -0.74(-2.09%)
Aug 22, 2006 34.89 35.16 34.83 35.16 11,528,706 +0.24(+0.67%)
Aug 21, 2006 34.97 35.08 34.79 34.93 20,490,710 +0.23(+0.66%)
Aug 18, 2006 34.41 34.71 33.98 34.70 22,596,854 +0.53(+1.55%)
Aug 17, 2006 34.07 34.24 33.88 34.16 57,973,380 -0.24(-0.70%)
Aug 16, 2006 34.43 34.95 34.16 34.41 37,009,684 -0.14(-0.42%)
Aug 15, 2006 34.68 34.82 34.26 34.55 27,499,980 +0.17(+0.51%)
Aug 14, 2006 34.84 34.84 33.72 34.38 27,702,592 -0.72(-2.06%)
Aug 11, 2006 35.07 35.20 34.81 35.10 13,520,705 +0.02(+0.05%)
Aug 10, 2006 35.17 35.25 34.80 35.08 29,547,642 -0.29(-0.82%)
Aug 09, 2006 35.43 35.82 35.29 35.37 30,692,744 +0.30(+0.84%)
Aug 08, 2006 35.22 35.51 35.03 35.08 33,633,692 -0.21(-0.58%)
Aug 07, 2006 35.16 35.49 34.89 35.28 31,573,272 +0.37(+1.05%)
Aug 04, 2006 35.31 35.51 34.61 34.91 27,881,514 -0.30(-0.84%)
Aug 03, 2006 35.01 35.58 34.98 35.21 19,400,612 -0.31(-0.87%)
Aug 02, 2006 35.83 36.14 35.27 35.52 29,451,886 +0.07(+0.20%)
Aug 01, 2006 35.34 35.53 35.00 35.44 18,294,774 +0.04(+0.12%)
Jul 31, 2006 35.13 35.58 34.86 35.40 25,714,238 +0.53(+1.52%)
Jul 28, 2006 34.67 34.97 34.32 34.87 24,396,842 +0.01(+0.03%)
Jul 27, 2006 35.56 35.60 34.77 34.86 28,714,992 -0.30(-0.86%)
Jul 26, 2006 34.26 35.35 34.21 35.16 32,561,650 +0.69(+2.01%)
Jul 25, 2006 34.11 34.52 33.89 34.47 31,541,464 +0.59(+1.75%)
Jul 24, 2006 32.90 33.94 32.90 33.87 37,388,900 +0.99(+3.01%)
Jul 21, 2006 33.51 33.51 32.75 32.88 50,391,228 -0.45(-1.36%)
Jul 20, 2006 34.26 34.28 33.34 33.34 31,369,830 -0.83(-2.42%)
Jul 19, 2006 33.71 34.29 33.59 34.16 37,404,968 +0.35(+1.04%)
Jul 18, 2006 34.07 34.23 33.36 33.81 31,442,724 +0.04(+0.12%)
Jul 17, 2006 34.54 34.71 33.60 33.77 53,712,880 -1.13(-3.23%)
Jul 14, 2006 34.77 34.96 34.14 34.90 29,205,702 +0.40(+1.17%)
Jul 13, 2006 34.98 35.05 34.44 34.50 30,675,680 -0.33(-0.95%)
Jul 12, 2006 35.09 35.15 34.67 34.83 25,065,978 -0.12(-0.35%)
Jul 11, 2006 34.44 35.05 34.41 34.95 21,516,198 +0.63(+1.83%)
Jul 10, 2006 34.24 34.67 34.07 34.32 24,204,502 +0.10(+0.30%)
Jul 07, 2006 34.83 35.14 34.11 34.22 32,615,658 -0.47(-1.36%)
Jul 06, 2006 34.74 35.05 34.56 34.69 27,912,826 -0.09(-0.26%)
Jul 05, 2006 34.42 34.86 34.04 34.78 27,194,322 +0.16(+0.45%)
Jul 03, 2006 34.44 34.73 34.33 34.62 6,346,761 +0.37(+1.08%)
Jun 30, 2006 34.27 34.46 33.96 34.26 18,797,744 +0.11(+0.34%)
Jun 29, 2006 33.48 34.14 33.48 34.14 50,194,580 +0.94(+2.84%)
Jun 28, 2006 32.73 33.28 32.72 33.20 36,652,504 +0.56(+1.72%)
Jun 27, 2006 32.79 33.07 32.57 32.64 40,004,640 +0.06(+0.19%)
Jun 26, 2006 32.11 32.61 31.92 32.58 27,369,102 +0.36(+1.11%)
Jun 23, 2006 32.17 32.44 32.11 32.22 44,508,668 +0.70(+2.22%)
Jun 22, 2006 31.39 31.69 31.14 31.52 29,312,394 +0.13(+0.42%)
Jun 21, 2006 30.80 31.76 30.78 31.39 65,030,692 +0.69(+2.24%)
Jun 20, 2006 31.16 31.43 30.62 30.70 36,973,404 -0.14(-0.47%)
Jun 19, 2006 31.93 31.93 30.81 30.84 77,397,848 -1.21(-3.77%)
Jun 16, 2006 32.02 32.28 31.46 32.05 49,156,500 -0.21(-0.64%)
Jun 15, 2006 31.45 32.46 31.41 32.26 63,423,376 +1.18(+3.81%)
Jun 14, 2006 30.41 31.13 30.30 31.07 65,581,208 +0.78(+2.57%)
Jun 13, 2006 30.81 31.30 30.19 30.30 62,267,340 -0.92(-2.96%)
Jun 12, 2006 32.06 32.26 31.17 31.22 36,014,680 -0.65(-2.05%)
Jun 09, 2006 32.48 32.48 31.58 31.87 52,081,212 -0.33(-1.01%)
Jun 08, 2006 31.52 32.26 30.75 32.20 124,890,048 +0.45(+1.41%)
Jun 07, 2006 32.79 32.95 31.75 31.75 76,880,792 -1.27(-3.84%)
Jun 06, 2006 32.98 33.42 32.71 33.02 41,287,412 -0.03(-0.09%)
Jun 05, 2006 34.50 34.51 33.02 33.05 60,798,192 -1.07(-3.15%)
Jun 02, 2006 33.95 34.18 33.55 34.12 29,300,632 +0.50(+1.49%)
Jun 01, 2006 33.20 33.80 32.96 33.62 32,891,662 +0.09(+0.27%)
May 31, 2006 32.62 33.53 32.61 33.53 33,002,992 +0.80(+2.43%)
May 30, 2006 33.74 33.74 32.70 32.73 32,147,314 -0.53(-1.58%)
May 26, 2006 33.13 33.39 32.96 33.26 23,828,600 +0.11(+0.33%)
May 25, 2006 32.47 33.27 32.30 33.15 53,424,784 +1.12(+3.51%)
May 24, 2006 32.05 32.69 31.48 32.03 63,410,620 -0.40(-1.23%)
May 23, 2006 33.02 33.44 32.29 32.43 48,335,280 +0.01(+0.02%)
May 22, 2006 32.05 32.68 31.54 32.42 62,189,972 -0.19(-0.57%)
May 19, 2006 32.22 32.87 31.74 32.61 66,770,708 +0.21(+0.65%)
May 18, 2006 32.81 33.17 32.35 32.40 41,018,364 -0.40(-1.21%)
May 17, 2006 33.35 33.75 32.55 32.79 60,410,528 -0.86(-2.55%)
May 16, 2006 33.74 34.12 33.35 33.65 34,131,856 +0.12(+0.36%)
May 15, 2006 33.58 34.10 33.16 33.53 48,181,872 -0.72(-2.10%)
May 12, 2006 35.32 35.34 34.21 34.25 58,215,420 -1.20(-3.39%)
May 11, 2006 36.22 36.31 35.34 35.45 36,075,812 -0.46(-1.29%)
May 10, 2006 35.47 35.92 35.35 35.92 34,120,092 +0.33(+0.93%)
May 09, 2006 35.25 35.76 35.21 35.58 21,812,912 +0.21(+0.60%)
May 08, 2006 35.05 35.44 34.77 35.37 28,317,388 -0.16(-0.44%)
May 05, 2006 35.54 35.70 35.24 35.53 26,040,440 +0.41(+1.17%)
May 04, 2006 34.93 35.44 34.48 35.12 46,073,076 -0.16(-0.46%)
May 03, 2006 35.70 35.83 35.02 35.28 42,717,132 -0.56(-1.55%)
May 02, 2006 35.43 35.88 35.23 35.84 31,545,770 +0.78(+2.22%)
May 01, 2006 34.74 35.39 34.67 35.06 32,464,072 +0.51(+1.47%)
Apr 28, 2006 34.53 34.92 34.35 34.55 31,504,850 +0.45(+1.31%)
Apr 27, 2006 33.71 34.77 33.35 34.10 74,351,200 -0.39(-1.14%)
Apr 26, 2006 35.12 35.69 34.45 34.50 48,751,440 -0.56(-1.58%)
Apr 25, 2006 35.92 36.05 34.65 35.05 56,056,096 -0.46(-1.29%)
Apr 24, 2006 35.92 35.98 35.32 35.51 49,398,540 -0.55(-1.52%)
Apr 21, 2006 35.58 36.13 35.32 36.06 32,478,650 +0.74(+2.09%)
Apr 20, 2006 35.56 35.72 34.71 35.32 43,512,836 -0.37(-1.03%)
Apr 19, 2006 34.95 35.70 34.89 35.69 40,198,804 +0.54(+1.55%)
Apr 18, 2006 34.59 35.21 34.53 35.15 48,415,632 +0.84(+2.45%)
Apr 17, 2006 34.15 34.31 33.92 34.31 22,722,762 +0.62(+1.85%)
Apr 13, 2006 33.58 33.72 33.07 33.69 18,893,004 +0.11(+0.32%)
Apr 12, 2006 33.70 34.01 33.42 33.58 27,087,300 -0.22(-0.66%)
Apr 11, 2006 34.35 34.48 33.64 33.80 22,855,628 -0.24(-0.71%)
Apr 10, 2006 33.78 34.13 33.68 34.04 28,641,104 +0.63(+1.90%)
Apr 07, 2006 33.92 34.06 33.36 33.41 35,939,632 -0.66(-1.95%)
Apr 06, 2006 34.26 34.32 33.72 34.07 35,240,676 +0.07(+0.21%)
Apr 05, 2006 33.44 34.01 33.27 34.00 33,820,896 +0.55(+1.64%)
Apr 04, 2006 33.05 33.51 32.75 33.45 22,822,496 +0.43(+1.32%)
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.