Energy Select Sector SPDR (NY: XLE )

46.69 USD -1.66 (-3.43%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 69.74 70.30 68.93 69.83 13,319,500 +0.91(+1.32%)
Aug 30, 2007 68.56 69.37 68.22 68.92 16,872,200 -0.04(-0.06%)
Aug 29, 2007 67.24 69.25 67.16 68.96 27,364,000 +2.21(+3.31%)
Aug 28, 2007 68.00 68.25 66.75 66.75 19,639,445 -1.65(-2.41%)
Aug 27, 2007 68.92 68.95 68.17 68.40 10,691,670 -0.85(-1.23%)
Aug 24, 2007 68.10 69.50 67.95 69.25 15,634,500 +1.45(+2.14%)
Aug 23, 2007 67.54 68.06 66.94 67.80 17,983,422 +0.60(+0.89%)
Aug 22, 2007 67.20 67.47 66.64 67.20 18,119,453 +0.80(+1.20%)
Aug 21, 2007 67.06 67.59 66.00 66.40 20,416,215 -0.95(-1.41%)
Aug 20, 2007 67.19 67.91 65.95 67.35 32,988,096 -0.15(-0.22%)
Aug 17, 2007 67.15 67.67 65.82 67.50 30,948,664 +2.40(+3.69%)
Aug 16, 2007 64.33 65.45 62.73 65.10 42,047,312 -0.40(-0.61%)
Aug 15, 2007 67.39 67.97 65.39 65.50 26,081,834 -1.85(-2.75%)
Aug 14, 2007 68.39 68.58 67.00 67.35 20,305,490 -0.45(-0.66%)
Aug 13, 2007 68.66 69.42 67.57 67.80 19,688,400 +0.08(+0.12%)
Aug 10, 2007 66.89 68.44 65.63 67.72 27,683,289 +0.36(+0.53%)
Aug 09, 2007 67.60 69.24 67.30 67.36 32,535,843 -1.99(-2.87%)
Aug 08, 2007 68.65 70.09 68.16 69.35 30,247,303 +1.29(+1.90%)
Aug 07, 2007 65.99 68.64 65.76 68.06 38,243,501 +1.56(+2.35%)
Aug 06, 2007 66.28 66.71 64.23 66.50 54,607,127 +0.16(+0.24%)
Aug 03, 2007 67.03 68.35 66.29 66.34 34,069,725 -2.01(-2.94%)
Aug 02, 2007 68.99 69.50 67.48 68.35 34,138,185 -0.47(-0.68%)
Aug 01, 2007 68.67 70.17 67.21 68.82 43,085,506 -0.18(-0.26%)
Jul 31, 2007 70.65 70.98 69.00 69.00 22,764,035 -0.68(-0.98%)
Jul 30, 2007 69.19 70.11 68.11 69.68 32,400,590 +1.18(+1.72%)
Jul 27, 2007 70.65 70.99 68.50 68.50 42,547,450 -2.04(-2.89%)
Jul 26, 2007 72.20 72.36 69.18 70.54 39,764,766 -2.76(-3.77%)
Jul 25, 2007 72.61 73.41 71.04 73.30 32,680,515 +1.15(+1.59%)
Jul 24, 2007 73.65 73.65 71.77 72.15 25,113,234 -2.15(-2.89%)
Jul 23, 2007 74.05 74.64 73.40 74.30 15,141,710 +0.30(+0.41%)
Jul 20, 2007 74.30 74.73 73.43 74.00 20,082,731 -0.35(-0.47%)
Jul 19, 2007 74.20 74.48 73.88 74.35 18,845,906 +0.67(+0.91%)
Jul 18, 2007 72.08 73.84 71.87 73.68 37,319,563 +1.63(+2.26%)
Jul 17, 2007 73.33 73.75 72.03 72.05 24,575,799 -0.95(-1.30%)
Jul 16, 2007 74.08 74.08 72.18 73.00 26,056,456 -0.95(-1.28%)
Jul 13, 2007 73.17 74.32 73.02 73.95 25,483,988 +0.72(+0.98%)
Jul 12, 2007 72.40 73.40 72.40 73.23 31,088,652 +1.39(+1.93%)
Jul 11, 2007 71.30 72.03 71.07 71.84 27,644,880 +0.27(+0.38%)
Jul 10, 2007 71.93 72.67 71.40 71.57 29,375,323 -0.64(-0.89%)
Jul 09, 2007 71.56 72.44 71.30 72.21 19,157,178 +0.67(+0.94%)
Jul 06, 2007 70.95 71.56 70.85 71.54 11,526,193 +0.96(+1.36%)
Jul 05, 2007 70.80 71.16 69.86 70.58 16,792,069 -0.17(-0.24%)
Jul 03, 2007 70.26 70.78 70.13 70.75 5,300,363 +0.54(+0.77%)
Jul 02, 2007 69.10 70.21 69.11 70.21 16,079,930 +1.22(+1.77%)
Jun 29, 2007 69.13 69.85 68.63 68.99 18,234,684 +0.24(+0.35%)
Jun 28, 2007 69.00 69.68 68.51 68.75 17,255,799 +0.00(+0.00%)
Jun 27, 2007 67.41 69.04 66.95 68.75 23,700,843 +1.05(+1.55%)
Jun 26, 2007 69.40 69.41 67.61 67.70 25,823,958 -1.49(-2.15%)
Jun 25, 2007 69.50 70.14 68.85 69.19 24,926,678 -0.56(-0.80%)
Jun 22, 2007 70.40 70.53 69.00 69.75 19,855,885 -0.70(-0.99%)
Jun 21, 2007 69.40 70.52 69.27 70.45 22,856,679 +1.38(+2.00%)
Jun 20, 2007 71.11 71.33 68.80 69.07 29,625,900 -2.07(-2.91%)
Jun 19, 2007 70.98 71.45 70.62 71.14 11,434,100 +0.08(+0.11%)
Jun 18, 2007 71.07 71.42 70.89 71.06 11,638,200 +0.08(+0.11%)
Jun 15, 2007 70.51 71.19 70.42 70.98 16,225,400 +0.87(+1.24%)
Jun 14, 2007 69.13 70.43 69.11 70.11 19,259,900 +1.16(+1.68%)
Jun 13, 2007 67.94 69.09 67.80 68.95 25,245,800 +1.35(+2.00%)
Jun 12, 2007 68.35 68.70 67.60 67.60 20,556,900 -0.82(-1.20%)
Jun 11, 2007 68.06 68.98 67.75 68.42 13,795,548 +0.50(+0.74%)
Jun 08, 2007 67.54 68.06 66.79 67.92 20,989,528 +0.28(+0.41%)
Jun 07, 2007 68.70 69.25 67.41 67.64 20,155,480 -1.22(-1.77%)
Jun 06, 2007 69.49 69.51 68.50 68.86 18,985,372 -0.89(-1.28%)
Jun 05, 2007 69.72 69.96 69.21 69.75 15,325,917 -0.25(-0.36%)
Jun 04, 2007 68.70 70.07 68.64 70.00 17,667,955 +1.08(+1.57%)
Jun 01, 2007 68.80 69.18 68.61 68.92 11,915,855 +0.62(+0.91%)
May 31, 2007 68.85 69.07 68.04 68.30 16,698,640 -0.36(-0.52%)
May 30, 2007 67.07 68.75 66.82 68.66 19,271,517 +1.41(+2.10%)
May 29, 2007 67.35 67.77 66.78 67.25 20,560,830 -0.45(-0.66%)
May 25, 2007 67.30 67.84 67.22 67.70 13,020,790 +1.04(+1.56%)
May 24, 2007 68.17 68.66 66.59 66.66 28,183,394 -1.24(-1.83%)
May 23, 2007 68.15 68.79 67.90 67.90 24,868,429 +0.14(+0.21%)
May 22, 2007 68.30 68.86 67.76 67.76 25,106,340 -0.64(-0.94%)
May 21, 2007 68.10 69.02 67.92 68.40 45,360,001 +0.57(+0.84%)
May 18, 2007 66.90 67.85 66.94 67.83 21,232,224 +1.08(+1.62%)
May 17, 2007 65.70 67.09 65.36 66.75 18,787,060 +1.05(+1.60%)
May 16, 2007 65.45 65.75 64.68 65.70 17,450,997 +0.25(+0.38%)
May 15, 2007 65.34 66.00 65.15 65.45 16,058,792 +0.22(+0.34%)
May 14, 2007 65.44 65.63 65.00 65.23 16,524,791 +0.02(+0.03%)
May 11, 2007 64.19 65.25 63.78 65.21 21,324,166 +1.46(+2.29%)
May 10, 2007 64.90 65.13 63.66 63.75 20,797,125 -1.05(-1.62%)
May 09, 2007 64.45 65.08 64.05 64.80 22,117,225 -0.03(-0.05%)
May 08, 2007 64.64 64.98 64.00 64.83 15,386,295 +0.01(+0.02%)
May 07, 2007 64.32 64.94 64.35 64.82 11,273,372 +0.17(+0.26%)
May 04, 2007 64.85 65.74 64.53 64.65 20,444,341 -0.05(-0.08%)
May 03, 2007 63.87 65.03 63.86 64.70 17,112,861 +0.52(+0.81%)
May 02, 2007 63.86 64.41 63.68 64.18 16,662,140 +0.53(+0.83%)
May 01, 2007 63.44 63.86 62.98 63.65 26,730,194 +0.28(+0.44%)
Apr 30, 2007 64.14 64.75 63.37 63.37 17,560,921 -0.76(-1.19%)
Apr 27, 2007 63.99 64.59 63.68 64.13 14,125,154 -0.01(-0.02%)
Apr 26, 2007 64.11 64.46 63.64 64.14 19,139,393 -0.02(-0.03%)
Apr 25, 2007 63.23 64.57 63.20 64.16 28,974,781 +1.18(+1.87%)
Apr 24, 2007 63.11 63.25 62.65 62.98 21,380,234 -0.19(-0.30%)
Apr 23, 2007 63.12 63.79 63.00 63.17 20,016,724 +0.07(+0.11%)
Apr 20, 2007 62.54 63.36 62.54 63.10 18,204,360 +1.14(+1.84%)
Apr 19, 2007 62.36 62.46 61.84 61.96 16,121,202 -0.88(-1.40%)
Apr 18, 2007 62.77 62.88 62.41 62.84 15,571,106 -0.22(-0.35%)
Apr 17, 2007 63.57 63.74 62.73 63.06 14,520,239 -0.36(-0.57%)
Apr 16, 2007 63.19 63.52 62.58 63.42 14,167,998 +0.37(+0.59%)
Apr 13, 2007 63.13 63.17 62.70 63.05 13,394,228 +0.03(+0.05%)
Apr 12, 2007 62.15 63.04 61.98 63.02 16,836,089 +0.95(+1.53%)
Apr 11, 2007 62.47 62.77 61.90 62.07 24,847,466 -0.38(-0.61%)
Apr 10, 2007 61.65 62.61 61.56 62.45 17,188,378 +0.93(+1.51%)
Apr 09, 2007 61.64 62.31 61.42 61.52 19,618,567 -0.23(-0.37%)
Apr 05, 2007 61.51 61.82 61.26 61.75 12,185,827 +0.40(+0.65%)
Apr 04, 2007 60.85 61.48 60.62 61.35 15,812,305 +0.10(+0.16%)
Apr 03, 2007 60.63 61.31 60.43 61.25 16,158,760 +0.38(+0.62%)
Apr 02, 2007 60.26 61.05 60.19 60.87 17,895,153 +0.59(+0.98%)
Mar 30, 2007 60.86 60.95 59.90 60.28 21,184,886 -0.84(-1.37%)
Mar 29, 2007 60.93 61.16 60.49 61.12 23,297,065 +0.38(+0.63%)
Mar 28, 2007 61.14 61.14 60.29 60.74 18,572,949 -0.01(-0.02%)
Mar 27, 2007 60.49 60.75 60.17 60.75 17,170,959 +0.11(+0.18%)
Mar 26, 2007 60.70 61.00 59.77 60.64 19,012,367 +0.42(+0.70%)
Mar 23, 2007 60.19 60.42 59.82 60.22 14,929,625 +0.30(+0.50%)
Mar 22, 2007 59.05 60.18 59.05 59.92 33,614,182 +1.18(+2.01%)
Mar 21, 2007 58.13 59.08 57.86 58.74 24,425,320 +1.04(+1.80%)
Mar 20, 2007 57.35 57.89 57.16 57.70 24,125,287 +0.41(+0.72%)
Mar 19, 2007 56.95 57.57 56.82 57.29 21,578,737 +0.90(+1.60%)
Mar 16, 2007 57.33 57.37 56.26 56.39 28,048,465 -0.80(-1.40%)
Mar 15, 2007 57.19 57.61 56.97 57.19 20,805,879 -0.01(-0.02%)
Mar 14, 2007 56.80 57.37 56.20 57.20 37,926,800 +0.65(+1.15%)
Mar 13, 2007 57.32 58.02 56.45 56.55 31,470,600 -0.77(-1.34%)
Mar 12, 2007 57.01 57.57 56.95 57.32 21,401,600 -0.08(-0.14%)
Mar 09, 2007 57.71 58.04 57.24 57.40 21,747,800 -0.25(-0.43%)
Mar 08, 2007 57.93 57.96 57.26 57.65 23,206,900 +0.50(+0.87%)
Mar 07, 2007 56.58 58.23 56.32 57.15 44,430,000 +0.70(+1.24%)
Mar 06, 2007 56.21 56.60 55.88 56.45 21,932,100 +1.05(+1.90%)
Mar 05, 2007 55.15 56.26 54.94 55.40 35,840,500 -0.65(-1.16%)
Mar 02, 2007 56.81 56.94 55.72 56.05 33,788,000 -0.67(-1.18%)
Mar 01, 2007 56.32 57.47 55.05 56.72 31,904,174 -0.18(-0.32%)
Feb 28, 2007 56.90 57.68 56.73 56.90 32,625,200 +0.25(+0.44%)
Feb 27, 2007 58.15 58.90 56.45 56.65 52,385,800 -2.40(-4.06%)
Feb 26, 2007 59.17 59.45 58.85 59.05 21,165,068 +0.40(+0.68%)
Feb 23, 2007 59.01 59.03 58.51 58.65 16,639,400 +0.15(+0.26%)
Feb 22, 2007 57.99 58.71 57.70 58.50 21,559,600 +0.52(+0.90%)
Feb 21, 2007 57.35 58.07 57.01 57.98 20,426,700 +0.52(+0.90%)
Feb 20, 2007 57.37 57.51 57.10 57.46 16,283,400 -0.54(-0.93%)
Feb 16, 2007 58.00 58.08 57.74 58.00 16,274,600 +0.01(+0.02%)
Feb 15, 2007 58.26 58.41 57.52 57.99 24,961,100 -0.44(-0.75%)
Feb 14, 2007 58.31 59.04 58.12 58.43 23,517,902 +0.01(+0.02%)
Feb 13, 2007 57.81 58.43 57.79 58.42 15,026,788 +0.84(+1.46%)
Feb 12, 2007 57.80 58.04 57.34 57.58 18,696,452 -0.81(-1.39%)
Feb 09, 2007 58.70 58.91 58.10 58.39 19,041,200 -0.24(-0.41%)
Feb 08, 2007 58.03 58.74 57.73 58.63 24,855,800 +0.59(+1.02%)
Feb 07, 2007 58.59 58.86 57.71 58.04 19,590,800 -0.35(-0.60%)
Feb 06, 2007 58.92 58.94 58.04 58.39 19,296,400 -0.18(-0.31%)
Feb 05, 2007 58.75 59.10 58.39 58.57 13,109,400 -0.06(-0.10%)
Feb 02, 2007 58.63 58.93 57.96 58.63 18,443,000 +0.33(+0.57%)
Feb 01, 2007 58.10 58.68 57.77 58.30 23,084,200 +0.21(+0.36%)
Jan 31, 2007 57.62 58.27 57.30 58.09 27,846,000 +0.37(+0.64%)
Jan 30, 2007 56.81 57.87 56.68 57.72 21,511,100 +1.14(+2.01%)
Jan 29, 2007 56.87 57.30 56.31 56.58 19,949,800 -0.27(-0.47%)
Jan 26, 2007 57.10 57.28 56.57 56.85 14,685,800 +0.14(+0.25%)
Jan 25, 2007 57.70 57.81 56.33 56.71 22,143,700 -1.19(-2.06%)
Jan 24, 2007 57.49 57.92 56.80 57.90 21,974,300 +0.25(+0.43%)
Jan 23, 2007 56.63 57.91 56.63 57.65 36,266,700 +1.46(+2.60%)
Jan 22, 2007 56.90 56.91 55.90 56.19 31,568,900 -0.39(-0.69%)
Jan 19, 2007 55.45 56.60 55.33 56.58 31,281,900 +1.51(+2.74%)
Jan 18, 2007 55.75 56.10 54.71 55.07 31,171,500 -0.41(-0.74%)
Jan 17, 2007 54.78 55.72 54.77 55.48 36,132,300 +0.61(+1.11%)
Jan 16, 2007 55.05 55.63 54.58 54.87 31,363,500 -0.57(-1.03%)
Jan 12, 2007 54.25 55.60 54.20 55.44 32,592,800 +1.38(+2.55%)
Jan 11, 2007 54.55 55.73 53.89 54.06 49,140,200 -0.31(-0.57%)
Jan 10, 2007 55.10 55.17 54.17 54.37 38,030,600 -1.07(-1.93%)
Jan 09, 2007 55.14 55.84 54.80 55.44 37,018,100 -0.48(-0.86%)
Jan 08, 2007 56.48 56.70 55.39 55.92 32,973,800 +0.00(+0.00%)
Jan 05, 2007 55.58 56.08 55.19 55.92 38,303,500 +0.37(+0.67%)
Jan 04, 2007 55.88 56.24 55.29 55.55 50,881,900 -1.03(-1.82%)
Jan 03, 2007 58.31 58.39 56.16 56.58 47,465,500 -2.05(-3.50%)
Dec 29, 2006 59.11 59.20 58.63 58.63 8,064,700 -0.59(-1.00%)
Dec 28, 2006 59.50 59.65 59.03 59.22 12,174,200 -0.13(-0.22%)
Dec 27, 2006 58.59 59.35 58.39 59.35 9,326,900 +0.69(+1.18%)
Dec 26, 2006 58.50 59.19 58.19 58.66 10,125,800 +0.07(+0.12%)
Dec 22, 2006 58.81 59.40 58.59 58.59 11,829,500 -0.57(-0.96%)
Dec 21, 2006 59.50 59.82 58.60 59.16 24,209,800 -0.28(-0.47%)
Dec 20, 2006 60.39 60.39 59.32 59.44 17,605,200 -0.82(-1.36%)
Dec 19, 2006 58.93 60.35 58.50 60.26 20,475,100 +1.01(+1.70%)
Dec 18, 2006 61.10 61.10 59.23 59.25 35,612,500 -1.76(-2.88%)
Dec 15, 2006 61.88 61.88 60.94 61.01 18,060,300 -0.74(-1.20%)
Dec 14, 2006 61.20 62.13 60.91 61.75 22,807,100 +0.88(+1.45%)
Dec 13, 2006 60.30 61.06 60.21 60.87 19,773,300 +0.61(+1.01%)
Dec 12, 2006 60.30 60.71 59.85 60.26 24,623,300 +0.14(+0.23%)
Dec 11, 2006 60.01 60.56 59.80 60.12 18,443,000 -0.15(-0.25%)
Dec 08, 2006 60.62 60.97 60.17 60.27 14,311,900 -0.07(-0.12%)
Dec 07, 2006 60.45 60.78 60.03 60.34 17,318,700 -0.36(-0.59%)
Dec 06, 2006 60.65 61.40 60.47 60.70 20,039,500 -0.17(-0.28%)
Dec 05, 2006 61.00 61.27 60.25 60.87 22,700,800 +0.24(+0.40%)
Dec 04, 2006 60.30 60.67 60.03 60.63 18,398,200 -0.09(-0.15%)
Dec 01, 2006 59.78 60.76 59.48 60.72 22,244,800 +0.21(+0.35%)
Nov 30, 2006 60.05 60.82 59.80 60.51 27,596,000 +0.46(+0.77%)
Nov 29, 2006 58.45 60.33 58.38 60.05 28,196,900 +1.85(+3.18%)
Nov 28, 2006 57.49 58.45 57.48 58.20 17,813,300 +0.92(+1.61%)
Nov 27, 2006 57.74 58.00 57.03 57.28 13,033,000 -0.26(-0.45%)
Nov 24, 2006 57.44 58.04 57.33 57.54 4,512,000 -0.12(-0.21%)
Nov 22, 2006 57.71 58.14 57.05 57.66 18,872,500 -0.34(-0.59%)
Nov 21, 2006 57.07 58.06 57.07 58.00 13,886,500 +1.05(+1.84%)
Nov 20, 2006 56.71 57.45 56.51 56.95 26,130,100 -0.15(-0.26%)
Nov 17, 2006 56.03 57.20 55.92 57.10 25,283,500 +0.47(+0.83%)
Nov 16, 2006 58.62 58.62 56.50 56.63 34,538,400 -1.60(-2.75%)
Nov 15, 2006 57.99 58.49 57.55 58.23 17,303,100 +0.54(+0.94%)
Nov 14, 2006 57.73 57.80 57.25 57.69 16,591,300 +0.34(+0.59%)
Nov 13, 2006 57.01 57.88 56.81 57.35 18,944,500 -0.10(-0.17%)
Nov 10, 2006 57.87 57.95 57.09 57.45 17,297,800 -0.55(-0.95%)
Nov 09, 2006 57.97 58.60 57.64 58.00 20,691,100 +0.48(+0.83%)
Nov 08, 2006 56.21 57.61 56.21 57.52 23,062,200 +0.95(+1.68%)
Nov 07, 2006 57.01 57.15 55.60 56.57 31,357,000 -0.44(-0.77%)
Nov 06, 2006 56.40 57.20 56.20 57.01 19,484,800 +0.41(+0.72%)
Nov 03, 2006 55.74 56.74 55.73 56.60 31,898,500 +1.22(+2.20%)
Nov 02, 2006 54.84 55.73 54.72 55.38 18,089,000 +0.22(+0.40%)
Nov 01, 2006 55.62 56.02 54.74 55.16 27,517,400 -0.57(-1.02%)
Oct 31, 2006 55.15 55.87 54.45 55.73 30,609,900 +0.57(+1.03%)
Oct 30, 2006 55.40 55.91 55.05 55.16 38,501,700 -1.01(-1.80%)
Oct 27, 2006 56.58 57.00 55.99 56.17 21,020,600 -0.46(-0.81%)
Oct 26, 2006 57.42 57.45 56.22 56.63 20,414,900 -0.13(-0.23%)
Oct 25, 2006 55.59 57.14 55.46 56.76 30,960,300 +0.96(+1.72%)
Oct 24, 2006 54.71 55.94 54.50 55.80 17,725,500 +1.00(+1.82%)
Oct 23, 2006 54.35 55.04 54.07 54.80 19,120,400 +0.10(+0.18%)
Oct 20, 2006 55.65 55.65 54.50 54.70 27,554,400 -0.72(-1.30%)
Oct 19, 2006 54.56 55.42 54.30 55.42 22,935,800 +1.12(+2.06%)
Oct 18, 2006 54.58 55.10 53.88 54.30 28,710,800 -0.35(-0.64%)
Oct 17, 2006 55.10 55.13 54.27 54.65 22,786,300 -0.60(-1.09%)
Oct 16, 2006 53.90 55.25 53.81 55.25 28,113,000 +1.27(+2.35%)
Oct 13, 2006 53.63 54.39 53.47 53.98 27,233,700 +0.73(+1.37%)
Oct 12, 2006 52.35 53.25 52.33 53.25 23,143,300 +1.22(+2.34%)
Oct 11, 2006 52.58 52.81 51.92 52.03 21,725,700 -0.84(-1.59%)
Oct 10, 2006 51.65 52.99 51.60 52.87 26,771,800 +0.97(+1.87%)
Oct 09, 2006 53.14 53.24 51.89 51.90 20,278,600 -0.79(-1.50%)
Oct 06, 2006 52.20 52.71 51.76 52.69 25,624,600 +0.05(+0.09%)
Oct 05, 2006 52.60 52.83 52.03 52.64 31,421,400 +0.99(+1.92%)
Oct 04, 2006 51.18 51.86 50.20 51.65 37,666,200 +0.75(+1.47%)
Oct 03, 2006 52.00 52.18 50.90 50.90 34,060,500 -1.94(-3.67%)
Oct 02, 2006 53.22 53.82 52.81 52.84 14,947,700 -0.61(-1.14%)
Sep 29, 2006 52.90 53.75 52.77 53.45 16,863,900 +0.22(+0.41%)
Sep 28, 2006 53.39 53.97 53.09 53.23 24,248,100 -0.17(-0.32%)
Sep 27, 2006 53.14 53.57 52.28 53.40 35,176,100 +0.87(+1.66%)
Sep 26, 2006 51.00 52.58 51.00 52.53 31,142,300 +1.13(+2.20%)
Sep 25, 2006 50.70 51.76 50.17 51.40 34,939,900 +0.07(+0.14%)
Sep 22, 2006 51.91 52.04 50.96 51.33 24,287,500 -0.22(-0.43%)
Sep 21, 2006 51.15 52.09 51.04 51.55 23,830,400 +0.65(+1.28%)
Sep 20, 2006 51.80 52.27 50.75 50.90 29,323,800 -1.40(-2.68%)
Sep 19, 2006 53.10 53.36 51.72 52.30 26,296,400 -0.80(-1.51%)
Sep 18, 2006 52.28 53.37 51.95 53.10 33,310,400 +1.25(+2.41%)
Sep 15, 2006 51.88 52.11 51.42 51.85 30,573,200 +0.00(+0.00%)
Sep 14, 2006 53.00 53.31 51.69 51.85 30,635,700 -1.18(-2.23%)
Sep 13, 2006 52.40 53.37 52.37 53.03 22,527,000 +1.08(+2.08%)
Sep 12, 2006 52.38 52.84 51.66 51.95 25,096,500 -0.33(-0.63%)
Sep 11, 2006 53.29 53.45 52.13 52.28 44,412,100 -1.67(-3.10%)
Sep 08, 2006 55.11 55.56 53.95 53.95 16,800,800 -1.40(-2.53%)
Sep 07, 2006 55.05 55.59 54.75 55.35 25,193,300 +0.05(+0.09%)
Sep 06, 2006 56.63 56.70 55.24 55.30 17,227,000 -1.94(-3.39%)
Sep 05, 2006 56.30 57.27 56.24 57.24 16,610,200 +0.74(+1.31%)
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.