Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 61.05 61.46 60.76 60.93 7,059,902 -0.13(-0.21%)
Nov 27, 2013 61.31 61.59 60.71 61.06 13,220,388 -0.42(-0.68%)
Nov 26, 2013 61.57 61.86 61.23 61.48 9,609,779 -0.16(-0.25%)
Nov 25, 2013 62.13 62.13 61.32 61.63 13,812,237 -0.56(-0.91%)
Nov 22, 2013 62.08 62.20 61.53 62.20 10,723,914 +0.33(+0.54%)
Nov 21, 2013 61.49 61.96 61.41 61.86 10,102,355 +0.59(+0.95%)
Nov 20, 2013 61.68 61.89 61.10 61.28 18,814,064 -0.15(-0.24%)
Nov 19, 2013 61.20 61.63 60.91 61.43 13,414,520 +0.11(+0.17%)
Nov 18, 2013 62.05 62.11 61.12 61.32 14,826,611 -0.47(-0.76%)
Nov 15, 2013 61.69 61.81 61.34 61.79 10,454,822 +0.34(+0.55%)
Nov 14, 2013 61.06 61.50 61.02 61.46 13,621,730 +0.37(+0.60%)
Nov 13, 2013 60.29 61.10 60.28 61.09 15,419,971 +0.53(+0.87%)
Nov 12, 2013 61.01 61.11 60.38 60.56 12,280,329 -0.56(-0.92%)
Nov 11, 2013 61.12 61.32 60.93 61.12 7,264,241 +0.11(+0.18%)
Nov 08, 2013 60.14 61.07 60.06 61.01 18,786,318 +0.90(+1.49%)
Nov 07, 2013 61.22 61.31 59.92 60.12 29,624,464 -0.94(-1.54%)
Nov 06, 2013 61.24 61.52 60.85 61.06 12,898,644 +0.18(+0.30%)
Nov 05, 2013 61.17 61.34 60.82 60.88 11,252,659 -0.56(-0.91%)
Nov 04, 2013 60.98 61.48 60.84 61.43 10,251,401 +0.75(+1.24%)
Nov 01, 2013 60.88 60.93 59.95 60.68 17,516,202 -0.22(-0.36%)
Oct 31, 2013 61.16 61.46 60.70 60.90 12,802,495 -0.21(-0.35%)
Oct 30, 2013 61.50 61.77 60.63 61.11 16,042,143 -0.42(-0.68%)
Oct 29, 2013 61.25 61.57 61.20 61.53 9,066,316 +0.43(+0.70%)
Oct 28, 2013 61.08 61.23 60.76 61.10 10,840,634 +0.05(+0.08%)
Oct 25, 2013 60.81 61.21 60.64 61.05 12,416,029 +0.37(+0.60%)
Oct 24, 2013 60.45 60.79 60.07 60.68 11,168,480 +0.29(+0.48%)
Oct 23, 2013 60.84 60.90 60.21 60.39 23,687,386 -0.96(-1.56%)
Oct 22, 2013 61.31 61.74 61.08 61.35 20,177,970 +0.34(+0.55%)
Oct 21, 2013 61.26 61.50 60.88 61.01 11,036,684 -0.27(-0.45%)
Oct 18, 2013 61.10 61.29 60.82 61.29 18,371,616 +0.66(+1.09%)
Oct 17, 2013 60.43 60.65 60.26 60.62 17,245,894 +0.13(+0.21%)
Oct 16, 2013 60.00 60.68 59.97 60.50 17,879,166 +0.90(+1.50%)
Oct 15, 2013 59.60 59.99 59.38 59.60 16,160,337 -0.22(-0.37%)
Oct 14, 2013 59.07 59.85 58.93 59.82 11,862,871 +0.40(+0.68%)
Oct 11, 2013 58.52 59.60 58.47 59.42 16,917,470 +0.63(+1.08%)
Oct 10, 2013 58.11 58.79 58.10 58.78 18,159,770 +1.07(+1.86%)
Oct 09, 2013 57.92 57.97 57.32 57.71 18,524,862 -0.20(-0.35%)
Oct 08, 2013 58.56 58.69 57.86 57.92 14,941,869 -0.63(-1.07%)
Oct 07, 2013 58.42 58.92 58.35 58.54 11,247,683 -0.49(-0.82%)
Oct 04, 2013 58.56 59.19 58.31 59.03 13,211,560 +0.59(+1.01%)
Oct 03, 2013 58.90 58.93 58.16 58.44 14,383,318 -0.51(-0.87%)
Oct 02, 2013 58.57 59.02 58.26 58.95 10,942,775 +0.13(+0.23%)
Oct 01, 2013 58.28 58.97 58.25 58.82 15,120,514 +0.37(+0.64%)
Sep 30, 2013 58.18 58.65 58.08 58.44 14,709,378 -0.45(-0.77%)
Sep 27, 2013 58.85 58.97 58.66 58.90 10,172,756 -0.20(-0.35%)
Sep 26, 2013 59.14 59.23 58.82 59.10 10,945,519 +0.11(+0.18%)
Sep 25, 2013 59.18 59.36 58.98 58.99 15,878,260 -0.01(-0.02%)
Sep 24, 2013 58.94 59.45 58.77 59.01 7,859,523 +0.06(+0.10%)
Sep 23, 2013 59.09 59.22 58.78 58.95 11,974,099 -0.29(-0.49%)
Sep 20, 2013 59.76 59.91 59.13 59.24 19,823,398 -0.48(-0.81%)
Sep 19, 2013 59.96 60.16 59.62 59.73 13,023,977 -0.15(-0.25%)
Sep 18, 2013 59.14 60.12 58.97 59.87 15,869,786 +0.72(+1.21%)
Sep 17, 2013 58.91 59.33 58.83 59.16 7,727,136 +0.27(+0.45%)
Sep 16, 2013 59.34 59.35 58.81 58.89 11,498,135 -0.01(-0.02%)
Sep 13, 2013 58.98 59.14 58.80 58.91 8,521,097 -0.02(-0.04%)
Sep 12, 2013 59.16 59.34 58.88 58.93 15,250,700 -0.35(-0.59%)
Sep 11, 2013 58.82 59.28 58.56 59.28 15,246,411 +0.45(+0.76%)
Sep 10, 2013 58.87 58.91 58.32 58.83 13,041,132 +0.02(+0.04%)
Sep 09, 2013 58.36 58.88 58.28 58.80 11,904,721 +0.65(+1.12%)
Sep 06, 2013 58.39 58.61 57.75 58.15 11,438,210 -0.01(-0.01%)
Sep 05, 2013 58.08 58.42 58.05 58.16 8,715,128 +0.19(+0.33%)
Sep 04, 2013 57.59 58.14 57.46 57.97 10,671,963 +0.31(+0.54%)
Sep 03, 2013 57.81 58.01 57.38 57.66 12,305,510 +0.42(+0.74%)
Aug 30, 2013 57.47 57.54 57.09 57.24 12,173,532 -0.02(-0.04%)
Aug 29, 2013 57.75 57.79 57.16 57.26 16,259,456 -0.60(-1.04%)
Aug 28, 2013 57.09 58.08 57.07 57.86 16,956,252 +0.95(+1.66%)
Aug 27, 2013 56.85 57.33 56.80 56.91 14,537,390 -0.36(-0.62%)
Aug 26, 2013 57.53 57.75 57.16 57.27 10,358,338 -0.10(-0.17%)
Aug 23, 2013 57.14 57.46 56.80 57.37 10,535,522 +0.41(+0.71%)
Aug 22, 2013 56.38 57.19 56.26 56.96 11,881,774 +0.83(+1.49%)
Aug 21, 2013 56.28 56.62 56.01 56.13 13,520,341 -0.31(-0.55%)
Aug 20, 2013 56.12 58.24 56.03 56.44 12,879,463 +0.34(+0.61%)
Aug 19, 2013 56.86 56.92 56.05 56.09 15,458,396 -0.91(-1.59%)
Aug 16, 2013 57.12 57.21 56.79 57.00 12,755,837 -0.23(-0.40%)
Aug 15, 2013 57.19 57.48 56.98 57.23 15,400,414 -0.32(-0.55%)
Aug 14, 2013 57.68 57.92 57.50 57.54 8,853,930 -0.27(-0.46%)
Aug 13, 2013 57.76 57.94 57.44 57.81 9,856,836 +0.11(+0.18%)
Aug 12, 2013 57.56 57.93 57.53 57.71 8,984,950 -0.25(-0.42%)
Aug 09, 2013 58.11 58.25 57.67 57.95 13,988,110 -0.18(-0.30%)
Aug 08, 2013 58.09 58.25 57.62 58.13 9,604,660 +0.32(+0.55%)
Aug 07, 2013 57.85 58.03 57.57 57.81 10,016,148 -0.20(-0.35%)
Aug 06, 2013 58.23 58.52 57.85 58.01 9,255,189 -0.36(-0.61%)
Aug 05, 2013 58.30 58.41 58.08 58.37 7,398,091 -0.14(-0.24%)
Aug 02, 2013 58.55 58.59 58.13 58.51 11,665,691 -0.26(-0.44%)
Aug 01, 2013 58.30 58.84 58.28 58.77 15,172,664 +0.94(+1.63%)
Jul 31, 2013 57.75 58.25 57.71 57.83 16,029,562 +0.19(+0.33%)
Jul 30, 2013 57.77 57.89 57.31 57.64 11,308,984 -0.11(-0.19%)
Jul 29, 2013 58.06 58.11 57.52 57.75 11,819,792 -0.48(-0.83%)
Jul 26, 2013 58.12 58.28 57.73 58.24 9,733,978 -0.15(-0.25%)
Jul 25, 2013 57.95 58.47 57.78 58.39 13,711,626 +0.39(+0.67%)
Jul 24, 2013 58.72 58.76 57.71 58.00 13,308,769 -0.65(-1.11%)
Jul 23, 2013 58.70 58.91 58.58 58.65 8,564,791 +0.10(+0.17%)
Jul 22, 2013 58.71 58.74 58.50 58.55 9,694,380 -0.19(-0.32%)
Jul 19, 2013 58.15 58.74 58.01 58.74 15,228,412 +0.81(+1.39%)
Jul 18, 2013 57.52 58.10 57.49 57.94 13,424,441 +0.62(+1.08%)
Jul 17, 2013 57.24 57.49 57.15 57.32 8,811,006 +0.24(+0.42%)
Jul 16, 2013 57.46 57.57 56.71 57.07 9,582,477 -0.35(-0.61%)
Jul 15, 2013 57.51 57.62 57.32 57.42 14,814,698 -0.05(-0.09%)
Jul 12, 2013 57.08 57.51 57.07 57.47 12,510,451 +0.32(+0.56%)
Jul 11, 2013 57.41 57.45 56.84 57.15 20,645,226 +0.46(+0.80%)
Jul 10, 2013 57.26 57.26 56.58 56.70 15,409,121 -0.35(-0.61%)
Jul 09, 2013 56.79 57.12 56.67 57.05 13,193,173 +0.58(+1.02%)
Jul 08, 2013 56.38 56.81 56.34 56.47 16,502,204 +0.36(+0.65%)
Jul 05, 2013 55.74 56.13 55.33 56.11 14,691,318 +0.69(+1.24%)
Jul 03, 2013 55.31 55.51 54.97 55.42 7,491,974 -0.04(-0.06%)
Jul 02, 2013 55.35 55.92 55.18 55.45 12,387,298 +0.12(+0.22%)
Jul 01, 2013 55.28 55.80 55.17 55.33 17,045,926 +0.39(+0.72%)
Jun 28, 2013 54.96 55.38 54.77 54.94 15,418,406 -0.23(-0.42%)
Jun 27, 2013 55.35 55.67 55.14 55.17 11,634,017 +0.11(+0.19%)
Jun 26, 2013 55.00 55.24 54.60 55.07 15,965,798 +0.34(+0.62%)
Jun 25, 2013 54.63 54.90 54.27 54.73 17,871,950 +0.69(+1.29%)
Jun 24, 2013 54.25 54.64 53.34 54.04 26,942,448 -0.81(-1.48%)
Jun 21, 2013 55.21 55.27 54.20 54.85 29,293,298 +0.09(+0.17%)
Jun 20, 2013 55.66 55.69 54.59 54.76 36,502,520 -1.65(-2.92%)
Jun 19, 2013 56.88 57.19 56.35 56.40 21,556,824 -0.52(-0.92%)
Jun 18, 2013 56.53 57.10 56.51 56.93 11,086,056 +0.32(+0.57%)
Jun 17, 2013 56.18 56.75 56.15 56.61 15,891,754 +0.80(+1.44%)
Jun 14, 2013 56.38 56.44 55.67 55.80 14,891,787 -0.54(-0.97%)
Jun 13, 2013 55.40 56.50 55.33 56.35 17,746,814 +0.93(+1.68%)
Jun 12, 2013 56.32 56.42 55.29 55.42 13,381,672 -0.34(-0.61%)
Jun 11, 2013 55.93 56.30 55.69 55.76 15,173,377 -0.86(-1.52%)
Jun 10, 2013 57.02 57.04 56.43 56.62 11,375,871 -0.16(-0.28%)
Jun 07, 2013 56.45 56.83 56.12 56.78 15,153,475 +0.71(+1.26%)
Jun 06, 2013 55.69 56.10 55.24 56.08 26,238,916 +0.42(+0.75%)
Jun 05, 2013 56.14 56.35 55.62 55.66 25,483,692 -0.66(-1.17%)
Jun 04, 2013 56.48 56.84 55.89 56.31 22,884,920 -0.45(-0.79%)
Jun 03, 2013 56.42 56.77 56.17 56.76 26,299,152 +0.54(+0.97%)
May 31, 2013 57.16 57.35 56.21 56.21 21,491,536 -1.19(-2.07%)
May 30, 2013 57.37 57.69 57.00 57.40 17,291,120 -0.13(-0.23%)
May 29, 2013 57.23 57.75 57.12 57.53 18,262,318 -0.13(-0.22%)
May 28, 2013 57.86 58.12 57.37 57.66 15,334,492 +0.60(+1.05%)
May 24, 2013 56.89 57.07 56.56 57.06 12,408,256 -0.34(-0.58%)
May 23, 2013 56.65 57.39 56.46 57.39 18,317,812 +0.03(+0.05%)
May 22, 2013 58.12 58.62 57.09 57.37 28,410,046 -0.67(-1.16%)
May 21, 2013 58.30 58.54 57.84 58.04 15,520,437 -0.12(-0.20%)
May 20, 2013 57.32 58.28 57.32 58.16 14,595,281 +0.81(+1.41%)
May 17, 2013 56.71 57.41 56.65 57.35 20,991,550 +0.94(+1.67%)
May 16, 2013 56.52 56.84 56.28 56.40 17,263,414 -0.28(-0.49%)
May 15, 2013 56.58 56.86 56.21 56.68 18,685,490 +0.64(+1.13%)
May 13, 2013 55.91 56.08 55.73 56.05 10,629,829 -0.01(-0.01%)
May 10, 2013 56.03 56.14 55.57 56.05 18,933,172 -0.29(-0.52%)
May 09, 2013 56.42 56.62 56.04 56.35 11,650,148 -0.05(-0.09%)
May 08, 2013 56.26 56.50 56.05 56.40 10,268,008 +0.09(+0.16%)
May 07, 2013 56.12 56.55 55.91 56.31 13,891,306 +0.43(+0.77%)
May 06, 2013 55.52 56.10 55.52 55.87 17,194,126 +0.38(+0.68%)
May 03, 2013 54.89 55.64 54.51 55.50 20,118,210 +0.98(+1.81%)
May 02, 2013 54.02 54.66 53.83 54.51 19,471,026 +0.71(+1.31%)
May 01, 2013 54.19 54.34 53.74 53.81 21,944,038 -0.85(-1.56%)
Apr 30, 2013 54.50 54.68 54.02 54.66 14,370,877 +0.22(+0.40%)
Apr 29, 2013 54.22 54.66 53.98 54.44 17,491,472 +0.54(+1.01%)
Apr 26, 2013 53.87 54.03 53.79 53.90 15,985,276 -0.09(-0.17%)
Apr 25, 2013 54.08 54.64 53.73 53.99 19,530,738 +0.04(+0.08%)
Apr 24, 2013 53.43 54.20 53.37 53.95 19,640,082 +0.71(+1.34%)
Apr 23, 2013 52.83 53.27 52.58 53.23 19,973,030 +0.61(+1.15%)
Apr 22, 2013 52.33 52.84 51.87 52.63 19,114,382 +0.56(+1.07%)
Apr 19, 2013 52.57 52.67 51.75 52.07 19,212,436 -0.10(-0.20%)
Apr 18, 2013 51.88 52.50 51.40 52.17 29,407,090 +0.44(+0.85%)
Apr 17, 2013 52.42 52.48 51.34 51.73 29,537,552 -1.16(-2.19%)
Apr 16, 2013 52.77 52.97 52.16 52.89 23,571,350 +0.64(+1.23%)
Apr 15, 2013 53.86 53.89 52.21 52.25 35,504,044 -2.22(-4.08%)
Apr 12, 2013 54.96 55.07 54.17 54.47 27,833,984 -0.87(-1.56%)
Apr 11, 2013 55.35 55.60 54.98 55.33 16,197,770 +0.24(+0.43%)
Apr 10, 2013 54.94 55.32 54.86 55.10 13,162,625 +0.29(+0.54%)
Apr 09, 2013 54.47 55.03 54.21 54.80 13,718,249 +0.46(+0.85%)
Apr 08, 2013 54.08 54.37 53.88 54.34 12,749,969 +0.36(+0.67%)
Apr 05, 2013 53.16 54.04 53.07 53.98 23,799,622 +0.12(+0.22%)
Apr 04, 2013 53.89 54.19 53.52 53.86 19,693,946 -0.07(-0.13%)
Apr 03, 2013 54.98 55.01 53.76 53.93 22,544,688 -1.03(-1.87%)
Apr 02, 2013 55.36 55.40 54.78 54.96 12,028,454 -0.31(-0.57%)
Apr 01, 2013 55.38 55.54 54.89 55.27 10,607,945 -0.11(-0.20%)
Mar 28, 2013 55.54 55.77 55.36 55.38 9,874,119 -0.16(-0.29%)
Mar 27, 2013 55.06 55.64 54.91 55.54 8,154,811 +0.18(+0.33%)
Mar 26, 2013 55.08 55.43 54.99 55.36 9,925,442 +0.58(+1.06%)
Mar 25, 2013 55.21 55.44 54.55 54.78 14,090,238 -0.21(-0.38%)
Mar 22, 2013 54.71 55.08 54.68 54.99 11,319,678 +0.43(+0.79%)
Mar 21, 2013 54.57 55.00 54.52 54.56 11,853,407 -0.28(-0.51%)
Mar 20, 2013 54.93 55.02 54.52 54.84 9,770,497 +0.31(+0.56%)
Mar 19, 2013 55.23 55.23 54.04 54.53 17,688,184 -0.61(-1.10%)
Mar 18, 2013 54.88 55.47 54.84 55.14 11,523,232 -0.45(-0.80%)
Mar 15, 2013 55.61 55.83 55.35 55.59 16,105,192 -0.04(-0.08%)
Mar 14, 2013 54.97 55.71 54.97 55.63 15,809,723 +0.75(+1.37%)
Mar 13, 2013 54.92 55.09 54.74 54.88 11,194,775 -0.13(-0.23%)
Mar 12, 2013 54.99 55.30 54.83 55.00 12,260,048 +0.06(+0.11%)
Mar 11, 2013 54.73 55.03 54.50 54.94 11,743,264 +0.03(+0.05%)
Mar 08, 2013 54.87 55.00 54.57 54.91 11,244,228 +0.26(+0.48%)
Mar 07, 2013 54.50 54.74 54.25 54.65 12,177,983 +0.28(+0.51%)
Mar 06, 2013 54.54 54.64 54.17 54.37 11,795,178 +0.06(+0.12%)
Mar 05, 2013 54.32 54.52 54.09 54.31 14,362,356 +0.35(+0.64%)
Mar 04, 2013 53.89 54.04 53.43 53.96 14,990,766 -0.12(-0.22%)
Mar 01, 2013 53.79 54.18 53.55 54.08 19,077,390 +0.07(+0.13%)
Feb 28, 2013 54.05 54.55 54.01 54.01 14,297,695 -0.11(-0.21%)
Feb 27, 2013 53.15 54.27 53.15 54.12 15,814,897 +0.81(+1.53%)
Feb 26, 2013 53.08 53.44 52.46 53.31 24,239,576 +0.52(+0.99%)
Feb 25, 2013 54.56 54.73 52.75 52.79 19,861,772 -1.42(-2.62%)
Feb 22, 2013 53.98 54.23 53.55 54.20 9,442,624 +0.56(+1.05%)
Feb 21, 2013 53.75 53.84 53.24 53.64 17,638,534 -0.38(-0.69%)
Feb 20, 2013 55.15 55.16 53.97 54.02 18,365,292 -1.15(-2.09%)
Feb 19, 2013 54.74 55.22 54.73 55.17 11,071,454 +0.63(+1.16%)
Feb 15, 2013 55.10 55.12 54.24 54.54 20,624,052 -0.63(-1.15%)
Feb 14, 2013 54.59 55.28 54.43 55.17 10,515,808 +0.47(+0.86%)
Feb 13, 2013 54.56 54.75 54.52 54.70 8,188,802 +0.19(+0.36%)
Feb 12, 2013 54.48 54.60 54.19 54.50 10,360,451 +0.15(+0.27%)
Feb 11, 2013 54.64 54.64 54.28 54.36 10,012,890 -0.27(-0.50%)
Feb 08, 2013 54.20 54.65 54.20 54.63 13,590,449 +0.51(+0.94%)
Feb 07, 2013 54.22 54.34 53.76 54.12 17,161,658 -0.14(-0.26%)
Feb 06, 2013 53.93 54.28 53.77 54.26 16,378,498 +0.50(+0.93%)
Feb 04, 2013 53.81 54.00 53.73 53.76 15,353,731 -0.51(-0.95%)
Feb 01, 2013 54.06 54.34 53.64 54.27 16,999,744 +0.50(+0.93%)
Jan 31, 2013 53.78 54.05 53.58 53.77 15,125,447 -0.18(-0.34%)
Jan 30, 2013 54.34 54.64 53.86 53.95 14,302,000 -0.27(-0.50%)
Jan 29, 2013 53.51 54.33 53.49 54.23 16,751,846 +0.86(+1.62%)
Jan 28, 2013 53.66 53.66 53.05 53.36 10,717,929 -0.09(-0.17%)
Jan 25, 2013 53.21 53.57 53.12 53.45 11,213,622 +0.50(+0.95%)
Jan 24, 2013 52.86 53.39 52.81 52.95 12,688,059 +0.15(+0.29%)
Jan 23, 2013 52.86 52.95 52.60 52.80 10,312,386 -0.18(-0.34%)
Jan 22, 2013 52.39 53.05 52.24 52.98 14,599,684 +0.50(+0.95%)
Jan 18, 2013 52.01 52.48 51.90 52.48 19,284,586 +0.51(+0.99%)
Jan 17, 2013 51.90 52.30 51.75 51.97 15,106,349 +0.33(+0.64%)
Jan 16, 2013 51.33 51.65 51.25 51.64 12,349,096 +0.23(+0.45%)
Jan 15, 2013 50.99 51.45 50.88 51.41 13,865,582 +0.23(+0.45%)
Jan 14, 2013 51.15 51.33 51.00 51.18 12,078,564 +0.01(+0.01%)
Jan 11, 2013 51.17 51.25 50.99 51.17 9,157,551 +0.06(+0.12%)
Jan 10, 2013 51.07 51.20 50.79 51.11 12,034,945 +0.46(+0.91%)
Jan 09, 2013 50.88 50.94 50.44 50.65 10,604,771 -0.08(-0.16%)
Jan 08, 2013 50.76 50.78 50.42 50.74 10,609,322 -0.17(-0.33%)
Jan 07, 2013 51.06 51.06 50.71 50.90 11,469,143 -0.40(-0.77%)
Jan 04, 2013 50.81 51.37 50.78 51.30 13,374,140 +0.56(+1.11%)
Jan 03, 2013 50.67 51.19 50.44 50.74 14,076,339 -0.01(-0.02%)
Jan 02, 2013 50.23 50.76 50.05 50.75 20,923,042 +1.09(+2.21%)
Dec 31, 2012 48.46 49.67 48.37 49.65 23,540,824 +1.11(+2.28%)
Dec 28, 2012 49.11 49.14 48.50 48.55 16,977,174 -0.86(-1.74%)
Dec 27, 2012 49.51 49.56 48.80 49.41 16,773,151 -0.09(-0.18%)
Dec 26, 2012 50.02 50.04 49.43 49.50 9,378,615 -0.22(-0.45%)
Dec 24, 2012 50.00 50.05 49.64 49.72 5,167,097 -0.38(-0.76%)
Dec 21, 2012 50.00 50.25 49.80 50.10 21,879,046 -0.51(-1.02%)
Dec 20, 2012 50.29 50.66 50.18 50.62 13,021,580 +0.34(+0.68%)
Dec 19, 2012 50.71 50.76 50.25 50.28 11,696,916 -0.35(-0.69%)
Dec 18, 2012 49.70 50.73 49.61 50.62 16,173,622 +0.91(+1.84%)
Dec 17, 2012 49.43 49.73 49.34 49.71 13,726,597 +0.45(+0.91%)
Dec 14, 2012 49.12 49.36 49.05 49.26 13,651,707 -0.19(-0.38%)
Dec 13, 2012 49.85 49.86 49.25 49.45 15,564,887 -0.46(-0.93%)
Dec 12, 2012 49.88 50.37 49.75 49.91 13,291,188 +0.18(+0.36%)
Dec 11, 2012 49.64 49.92 49.55 49.73 11,384,868 +0.29(+0.59%)
Dec 10, 2012 49.48 49.67 49.34 49.44 8,437,109 -0.06(-0.11%)
Dec 07, 2012 49.37 49.50 49.12 49.50 15,013,214 +0.30(+0.60%)
Dec 06, 2012 48.94 49.20 48.85 49.20 11,720,360 +0.16(+0.32%)
Dec 05, 2012 48.85 49.31 48.72 49.04 18,116,882 +0.34(+0.70%)
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.