Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 69.22 69.32 68.13 68.51 13,232,792 -1.10(-1.58%)
Aug 30, 2016 70.01 70.28 69.35 69.61 7,131,667 -0.24(-0.34%)
Aug 29, 2016 69.18 69.91 69.10 69.85 7,393,983 +0.47(+0.68%)
Aug 26, 2016 69.74 70.28 69.05 69.38 14,575,065 -0.24(-0.34%)
Aug 25, 2016 69.70 69.91 69.39 69.62 11,895,747 -0.19(-0.27%)
Aug 24, 2016 69.70 70.16 69.62 69.81 16,452,642 -0.28(-0.40%)
Aug 23, 2016 69.60 70.27 69.60 70.09 12,455,241 +0.49(+0.70%)
Aug 22, 2016 69.80 69.93 69.28 69.60 14,136,558 -0.81(-1.15%)
Aug 19, 2016 70.77 70.77 70.15 70.41 11,045,741 -0.59(-0.83%)
Aug 18, 2016 69.81 71.00 69.74 71.00 24,148,224 +1.43(+2.06%)
Aug 17, 2016 69.02 69.61 68.95 69.57 14,719,271 +0.21(+0.30%)
Aug 16, 2016 69.13 69.58 68.71 69.36 10,241,431 +0.11(+0.16%)
Aug 15, 2016 69.09 69.39 68.89 69.25 10,702,281 +0.55(+0.80%)
Aug 12, 2016 68.50 68.91 68.32 68.70 10,189,672 +0.38(+0.56%)
Aug 11, 2016 67.62 68.61 67.47 68.32 17,429,506 +0.99(+1.47%)
Aug 10, 2016 68.21 68.36 67.19 67.33 18,036,793 -0.74(-1.09%)
Aug 09, 2016 68.62 68.73 67.80 68.07 11,128,358 -0.36(-0.53%)
Aug 08, 2016 68.00 68.89 67.98 68.43 21,663,394 +0.90(+1.33%)
Aug 05, 2016 66.96 67.62 66.84 67.53 11,426,779 +0.61(+0.91%)
Aug 04, 2016 66.77 67.38 66.54 66.92 16,790,222 -0.10(-0.15%)
Aug 03, 2016 65.76 67.05 65.50 67.02 23,904,960 +1.27(+1.93%)
Aug 02, 2016 65.62 66.07 64.57 65.75 25,597,176 +0.59(+0.91%)
Aug 01, 2016 66.79 66.84 64.93 65.16 30,648,222 -2.22(-3.29%)
Jul 29, 2016 65.75 67.46 65.69 67.38 16,501,788 +0.68(+1.02%)
Jul 28, 2016 66.61 67.02 66.23 66.70 10,863,307 +0.01(+0.01%)
Jul 27, 2016 67.44 67.93 66.40 66.69 16,177,722 -0.66(-0.98%)
Jul 26, 2016 66.57 67.41 66.53 67.35 12,393,738 +0.39(+0.58%)
Jul 25, 2016 67.87 68.02 66.71 66.96 12,771,664 -1.36(-1.99%)
Jul 22, 2016 68.26 68.32 67.88 68.32 7,990,615 +0.21(+0.31%)
Jul 21, 2016 68.60 69.23 67.94 68.11 9,256,914 -0.68(-0.99%)
Jul 20, 2016 68.61 69.13 68.04 68.79 11,554,753 -0.10(-0.14%)
Jul 19, 2016 69.11 69.22 68.63 68.89 6,991,909 -0.39(-0.56%)
Jul 18, 2016 69.03 69.31 68.59 69.28 9,400,531 +0.05(+0.07%)
Jul 15, 2016 69.52 69.68 68.97 69.23 9,129,529 -0.04(-0.06%)
Jul 14, 2016 69.46 69.63 69.07 69.27 10,897,300 +0.35(+0.51%)
Jul 13, 2016 69.32 69.70 68.28 68.92 12,545,947 -0.60(-0.86%)
Jul 12, 2016 68.86 69.82 68.72 69.52 15,523,794 +1.68(+2.48%)
Jul 11, 2016 68.07 68.39 67.78 67.84 9,749,584 +0.13(+0.19%)
Jul 08, 2016 67.42 67.95 66.82 67.71 11,567,902 +0.89(+1.33%)
Jul 07, 2016 67.51 68.34 66.35 66.82 14,097,739 -0.69(-1.02%)
Jul 06, 2016 66.83 67.56 66.37 67.51 15,896,011 +0.29(+0.43%)
Jul 05, 2016 67.68 67.92 66.55 67.22 15,069,921 -1.38(-2.01%)
Jul 01, 2016 68.16 68.60 68.60 68.60 12,678,800 +0.36(+0.53%)
Jun 30, 2016 67.41 68.28 67.27 68.24 12,132,168 +0.54(+0.80%)
Jun 29, 2016 66.85 68.10 66.85 67.70 16,354,228 +1.26(+1.90%)
Jun 28, 2016 65.85 66.45 65.47 66.44 14,549,832 +1.80(+2.78%)
Jun 27, 2016 65.87 65.93 64.11 64.64 21,822,946 -2.14(-3.20%)
Jun 24, 2016 66.35 67.54 66.29 66.78 26,879,900 -2.23(-3.23%)
Jun 23, 2016 68.60 69.03 68.34 69.01 9,538,280 +1.12(+1.65%)
Jun 22, 2016 68.57 68.57 67.83 67.89 10,258,128 -0.38(-0.56%)
Jun 21, 2016 67.32 68.41 67.12 68.27 11,220,190 +0.80(+1.19%)
Jun 20, 2016 67.85 68.00 67.41 67.47 10,912,825 +0.58(+0.87%)
Jun 17, 2016 66.90 67.02 66.50 66.89 17,435,936 +0.24(+0.36%)
Jun 16, 2016 66.25 66.75 65.34 66.65 19,992,912 -0.32(-0.48%)
Jun 15, 2016 66.88 67.78 66.50 66.97 16,829,130 -0.16(-0.24%)
Jun 14, 2016 66.89 67.47 66.37 67.13 12,200,874 -0.04(-0.06%)
Jun 13, 2016 67.04 68.08 67.00 67.17 11,587,763 -0.20(-0.30%)
Jun 10, 2016 68.15 68.58 67.28 67.37 14,490,191 -1.49(-2.16%)
Jun 09, 2016 68.59 69.21 68.58 68.86 12,340,197 -0.53(-0.76%)
Jun 08, 2016 69.97 70.26 69.20 69.39 18,128,811 -0.16(-0.23%)
Jun 07, 2016 68.23 69.73 68.21 69.55 15,615,210 +1.54(+2.26%)
Jun 06, 2016 67.19 68.07 67.07 68.01 18,223,702 +1.47(+2.21%)
Jun 03, 2016 66.86 67.15 66.14 66.54 12,157,730 -0.26(-0.39%)
Jun 02, 2016 66.38 66.84 66.13 66.80 12,849,947 -0.09(-0.13%)
Jun 01, 2016 66.22 67.09 66.05 66.89 16,694,558 +0.02(+0.03%)
May 31, 2016 67.29 67.82 66.57 66.87 15,406,072 -0.26(-0.39%)
May 27, 2016 66.85 67.13 67.13 67.13 9,258,700 +0.04(+0.06%)
May 26, 2016 67.63 67.92 66.88 67.09 10,716,402 -0.28(-0.42%)
May 25, 2016 66.73 67.47 66.66 67.37 14,267,802 +1.05(+1.58%)
May 24, 2016 66.33 66.71 65.91 66.32 11,302,702 +0.33(+0.50%)
May 23, 2016 65.77 66.28 65.54 65.99 10,272,532 -0.17(-0.26%)
May 20, 2016 65.97 66.30 65.57 66.16 9,833,512 +0.39(+0.59%)
May 19, 2016 65.10 65.92 64.49 65.77 16,854,849 +0.01(+0.02%)
May 18, 2016 66.37 66.61 65.34 65.76 22,951,485 -0.64(-0.96%)
May 17, 2016 66.10 66.91 65.89 66.40 15,835,739 +0.31(+0.47%)
May 16, 2016 65.84 66.30 65.65 66.09 13,725,886 +1.10(+1.69%)
May 13, 2016 65.54 66.04 64.85 64.99 12,371,851 -0.84(-1.28%)
May 12, 2016 66.24 66.74 65.34 65.83 12,477,167 +0.18(+0.28%)
May 11, 2016 65.29 66.23 64.76 65.65 14,213,729 +0.20(+0.31%)
May 10, 2016 64.65 65.47 64.62 65.45 10,350,377 +1.13(+1.76%)
May 09, 2016 64.90 65.04 63.50 64.32 16,020,410 -0.95(-1.46%)
May 06, 2016 65.00 66.07 64.83 65.27 12,545,475 -0.15(-0.23%)
May 05, 2016 65.99 66.35 64.88 65.42 14,351,972 +0.53(+0.82%)
May 04, 2016 65.88 66.34 64.50 64.89 18,603,594 -0.95(-1.44%)
May 03, 2016 66.52 66.64 65.43 65.84 16,145,608 -1.59(-2.36%)
May 02, 2016 67.38 67.66 66.60 67.43 15,065,864 -0.07(-0.10%)
Apr 29, 2016 67.76 68.42 66.47 67.50 24,107,385 -0.11(-0.16%)
Apr 28, 2016 68.32 68.82 67.35 67.61 15,554,778 -1.02(-1.49%)
Apr 27, 2016 67.70 68.78 67.65 68.63 21,962,444 +1.28(+1.90%)
Apr 26, 2016 66.67 67.38 66.51 67.35 13,584,975 +1.06(+1.60%)
Apr 25, 2016 66.81 66.82 65.79 66.29 17,233,538 -0.75(-1.12%)
Apr 22, 2016 66.24 67.29 66.19 67.04 15,764,509 +0.96(+1.45%)
Apr 21, 2016 66.56 66.84 65.94 66.08 19,333,572 -0.39(-0.59%)
Apr 20, 2016 65.53 66.98 65.32 66.47 21,087,496 +0.59(+0.90%)
Apr 19, 2016 64.96 65.95 64.66 65.88 17,341,104 +1.29(+2.00%)
Apr 18, 2016 62.23 64.75 62.10 64.59 20,685,086 +1.05(+1.65%)
Apr 15, 2016 64.05 64.16 63.46 63.54 14,221,157 -0.87(-1.35%)
Apr 14, 2016 64.53 64.54 64.03 64.41 17,435,236 +0.15(+0.23%)
Apr 13, 2016 63.93 64.45 63.48 64.26 18,701,290 +0.30(+0.47%)
Apr 12, 2016 62.35 64.32 62.30 63.96 27,630,218 +1.85(+2.98%)
Apr 11, 2016 62.87 63.06 62.11 62.11 16,235,611 -0.26(-0.42%)
Apr 08, 2016 62.29 62.71 62.06 62.37 17,666,506 +1.23(+2.01%)
Apr 07, 2016 61.02 61.59 60.63 61.14 13,927,061 -0.36(-0.59%)
Apr 06, 2016 60.69 61.51 60.24 61.50 18,218,687 +1.30(+2.16%)
Apr 05, 2016 60.10 60.63 59.94 60.20 16,048,846 -0.41(-0.68%)
Apr 04, 2016 60.95 61.59 60.43 60.61 15,808,198 -0.45(-0.74%)
Apr 01, 2016 60.82 61.24 60.61 61.06 14,804,794 -0.83(-1.34%)
Mar 31, 2016 61.68 62.37 61.58 61.89 14,046,157 -0.03(-0.05%)
Mar 30, 2016 62.36 62.62 61.56 61.92 15,744,622 +0.12(+0.19%)
Mar 29, 2016 60.82 61.85 60.46 61.80 14,360,207 +0.29(+0.47%)
Mar 28, 2016 61.86 62.03 61.09 61.51 11,564,524 -0.33(-0.53%)
Mar 24, 2016 60.69 61.84 61.84 61.84 15,516,000 +0.30(+0.49%)
Mar 23, 2016 62.47 62.70 61.42 61.54 18,873,431 -1.38(-2.19%)
Mar 22, 2016 62.53 63.49 62.50 62.92 14,179,019 -0.35(-0.55%)
Mar 21, 2016 63.24 63.69 62.57 63.27 16,698,010 -0.22(-0.35%)
Mar 18, 2016 63.79 63.85 62.90 63.49 30,474,007 -0.27(-0.42%)
Mar 17, 2016 63.41 64.28 62.84 63.76 28,160,552 +0.86(+1.37%)
Mar 16, 2016 62.20 63.04 61.77 62.90 26,964,723 +1.07(+1.73%)
Mar 15, 2016 61.13 61.84 60.66 61.83 21,717,696 -0.12(-0.19%)
Mar 14, 2016 61.58 62.17 61.34 61.95 21,761,391 -0.41(-0.66%)
Mar 11, 2016 61.59 62.56 61.52 62.36 24,783,649 +1.57(+2.58%)
Mar 10, 2016 60.48 60.86 59.69 60.79 28,773,415 +0.05(+0.08%)
Mar 09, 2016 60.59 61.52 59.84 60.74 25,453,563 +0.97(+1.62%)
Mar 08, 2016 61.88 61.92 59.67 59.77 29,812,004 -2.62(-4.20%)
Mar 07, 2016 60.93 62.46 60.64 62.39 33,352,562 +1.43(+2.35%)
Mar 04, 2016 60.72 60.96 60.07 60.96 30,551,608 +0.58(+0.96%)
Mar 03, 2016 59.24 60.49 59.24 60.38 24,394,776 +0.90(+1.51%)
Mar 02, 2016 57.70 59.52 57.42 59.48 26,791,877 +1.42(+2.45%)
Mar 01, 2016 56.98 58.15 56.40 58.06 23,640,683 +1.48(+2.62%)
Feb 29, 2016 57.46 57.62 56.53 56.58 22,974,769 -0.65(-1.14%)
Feb 26, 2016 57.84 58.00 57.04 57.23 21,155,074 +0.34(+0.60%)
Feb 25, 2016 56.67 57.04 55.78 56.89 18,587,136 +0.05(+0.09%)
Feb 24, 2016 55.22 56.97 55.07 56.84 25,279,180 +0.57(+1.01%)
Feb 23, 2016 57.70 57.98 56.17 56.27 21,453,255 -1.99(-3.42%)
Feb 22, 2016 57.89 58.52 57.64 58.26 24,708,065 +1.45(+2.55%)
Feb 19, 2016 56.18 56.83 55.73 56.81 25,128,752 -0.13(-0.23%)
Feb 18, 2016 58.15 58.24 56.66 56.94 28,825,561 -0.72(-1.25%)
Feb 17, 2016 56.50 57.91 56.28 57.66 29,270,702 +1.83(+3.28%)
Feb 16, 2016 56.21 56.38 55.02 55.83 33,798,829 +0.55(+0.99%)
Feb 12, 2016 54.60 55.28 55.28 55.28 25,782,000 +1.42(+2.63%)
Feb 11, 2016 53.15 54.27 52.37 53.86 47,981,724 -0.23(-0.42%)
Feb 10, 2016 54.15 55.32 53.51 54.09 30,215,400 -0.22(-0.41%)
Feb 09, 2016 54.82 55.49 53.44 54.31 37,411,115 -1.34(-2.41%)
Feb 08, 2016 54.83 56.00 54.00 55.65 34,801,828 -0.29(-0.52%)
Feb 05, 2016 56.50 56.74 55.47 55.94 30,240,956 -1.33(-2.32%)
Feb 04, 2016 57.42 58.50 57.00 57.27 37,053,632 -0.03(-0.05%)
Feb 03, 2016 56.12 57.35 54.11 57.30 36,427,656 +1.97(+3.56%)
Feb 02, 2016 55.84 56.10 55.04 55.33 25,193,094 -1.90(-3.33%)
Feb 01, 2016 57.24 57.67 56.39 57.24 27,637,229 -0.97(-1.67%)
Jan 29, 2016 56.66 58.27 56.49 58.21 31,498,155 +1.65(+2.92%)
Jan 28, 2016 56.97 57.19 55.44 56.56 38,167,849 +1.67(+3.04%)
Jan 27, 2016 54.77 56.42 54.20 54.89 36,484,968 -0.26(-0.47%)
Jan 26, 2016 54.10 55.22 53.40 55.15 25,340,760 +2.01(+3.78%)
Jan 25, 2016 54.68 56.08 53.10 53.14 29,114,889 -2.60(-4.66%)
Jan 22, 2016 55.33 56.12 54.45 55.74 38,622,508 +2.36(+4.42%)
Jan 21, 2016 51.71 54.03 51.37 53.38 43,669,232 +1.61(+3.11%)
Jan 20, 2016 52.13 52.55 49.93 51.77 51,272,372 -1.41(-2.65%)
Jan 19, 2016 54.76 55.01 52.33 53.18 35,846,749 -1.17(-2.15%)
Jan 15, 2016 53.63 54.35 54.35 54.35 36,880,200 -1.62(-2.89%)
Jan 14, 2016 54.21 56.46 53.36 55.97 38,060,559 +2.31(+4.30%)
Jan 13, 2016 55.65 56.05 53.08 53.66 33,951,825 -1.32(-2.40%)
Jan 12, 2016 55.70 55.87 53.46 54.98 35,589,306 +0.13(+0.24%)
Jan 11, 2016 56.28 56.35 54.16 54.85 28,442,014 -1.20(-2.14%)
Jan 08, 2016 57.26 57.39 55.84 56.05 19,227,115 -0.73(-1.29%)
Jan 07, 2016 57.07 58.38 56.54 56.78 28,072,930 -1.42(-2.44%)
Jan 06, 2016 59.10 59.22 57.71 58.20 26,960,707 -2.33(-3.85%)
Jan 05, 2016 60.26 60.60 59.58 60.53 15,493,762 +0.23(+0.38%)
Jan 04, 2016 60.16 60.77 59.30 60.30 21,805,389 -0.02(-0.03%)
Dec 31, 2015 59.77 60.32 60.32 60.32 19,202,400 +0.27(+0.45%)
Dec 30, 2015 60.03 60.89 59.99 60.05 15,050,509 -0.82(-1.35%)
Dec 29, 2015 61.49 61.67 60.54 60.87 15,104,814 +0.42(+0.69%)
Dec 28, 2015 60.50 60.82 60.14 60.45 12,553,230 -1.12(-1.82%)
Dec 24, 2015 62.21 61.57 61.57 61.57 7,215,300 -0.56(-0.90%)
Dec 23, 2015 60.74 62.17 60.53 62.13 30,209,087 +2.59(+4.35%)
Dec 22, 2015 59.06 59.92 58.77 59.54 25,291,279 +0.69(+1.17%)
Dec 21, 2015 58.80 59.32 58.21 58.85 24,013,603 +0.06(+0.10%)
Dec 18, 2015 59.90 59.94 58.79 58.79 27,139,177 -1.59(-2.63%)
Dec 17, 2015 61.94 62.06 60.38 60.38 29,056,688 -1.52(-2.46%)
Dec 16, 2015 62.07 62.72 61.24 61.90 28,739,660 -0.41(-0.66%)
Dec 15, 2015 61.64 62.60 61.56 62.31 29,068,671 +1.53(+2.52%)
Dec 14, 2015 60.17 61.10 59.52 60.78 39,087,733 +0.32(+0.53%)
Dec 11, 2015 61.73 61.96 60.40 60.46 29,003,987 -2.35(-3.74%)
Dec 10, 2015 62.44 63.74 62.01 62.81 38,913,894 +0.40(+0.64%)
Dec 09, 2015 61.88 63.73 61.53 62.41 28,755,793 +0.81(+1.31%)
Dec 08, 2015 60.87 62.44 60.25 61.60 27,335,468 -0.64(-1.03%)
Dec 07, 2015 63.10 63.19 61.35 62.24 32,780,403 -2.46(-3.80%)
Dec 04, 2015 64.50 65.08 63.48 64.70 32,839,278 -0.41(-0.63%)
Dec 03, 2015 66.76 66.98 64.79 65.11 24,217,652 -1.33(-2.00%)
Dec 02, 2015 68.11 68.37 66.22 66.44 25,427,880 -2.12(-3.09%)
Dec 01, 2015 68.08 68.62 67.91 68.56 13,797,038 +0.54(+0.79%)
Nov 30, 2015 68.05 68.68 67.77 68.02 17,605,102 +0.25(+0.37%)
Nov 27, 2015 67.71 68.05 67.53 67.77 8,376,368 -0.49(-0.72%)
Nov 25, 2015 68.24 68.26 68.26 68.26 11,100,600 -0.56(-0.81%)
Nov 24, 2015 67.70 69.12 67.57 68.82 18,930,066 +1.44(+2.14%)
Nov 23, 2015 66.84 67.75 66.41 67.38 16,407,215 +0.48(+0.72%)
Nov 20, 2015 67.64 67.95 66.83 66.90 14,213,981 -0.72(-1.06%)
Nov 19, 2015 68.14 68.51 67.06 67.62 18,911,899 -0.92(-1.34%)
Nov 18, 2015 67.90 68.63 67.25 68.54 20,941,161 +1.11(+1.65%)
Nov 17, 2015 68.00 68.28 67.18 67.43 15,228,111 -0.75(-1.10%)
Nov 16, 2015 65.89 68.25 65.84 68.18 17,354,331 +2.20(+3.33%)
Nov 13, 2015 66.03 66.58 65.20 65.98 17,779,635 -0.27(-0.41%)
Nov 12, 2015 66.84 67.31 66.13 66.25 19,308,571 -1.54(-2.27%)
Nov 11, 2015 69.25 69.35 67.63 67.79 14,369,123 -1.47(-2.12%)
Nov 10, 2015 68.82 69.87 68.56 69.26 12,684,149 +0.15(+0.22%)
Nov 09, 2015 69.64 70.41 68.82 69.11 12,681,995 -0.69(-0.99%)
Nov 06, 2015 69.54 70.08 68.77 69.80 13,761,216 -0.36(-0.51%)
Nov 05, 2015 70.41 71.19 69.84 70.16 16,229,258 -0.60(-0.85%)
Nov 04, 2015 71.47 71.67 70.23 70.76 17,718,223 -0.64(-0.90%)
Nov 03, 2015 70.11 71.92 70.08 71.40 21,326,971 +1.78(+2.56%)
Nov 02, 2015 67.62 69.98 67.52 69.62 15,384,311 +1.59(+2.34%)
Oct 30, 2015 67.95 68.75 67.15 68.03 14,257,248 +0.44(+0.65%)
Oct 29, 2015 67.00 68.22 66.90 67.59 9,753,598 +0.34(+0.51%)
Oct 28, 2015 66.25 67.70 65.72 67.25 19,756,354 +1.46(+2.22%)
Oct 27, 2015 65.67 66.01 65.11 65.79 21,107,329 -0.80(-1.20%)
Oct 26, 2015 68.13 68.13 66.57 66.59 11,835,561 -1.67(-2.45%)
Oct 23, 2015 68.10 68.89 67.66 68.26 15,631,001 -0.16(-0.23%)
Oct 22, 2015 67.58 68.59 67.55 68.42 18,735,747 +1.21(+1.80%)
Oct 21, 2015 67.75 68.08 67.14 67.21 14,661,811 -0.84(-1.23%)
Oct 20, 2015 67.72 68.37 67.36 68.05 13,756,119 +0.19(+0.28%)
Oct 19, 2015 68.54 68.58 67.50 67.86 19,500,234 -1.37(-1.98%)
Oct 16, 2015 69.38 69.56 68.28 69.23 20,031,249 +0.09(+0.13%)
Oct 15, 2015 67.61 69.17 67.38 69.14 19,507,657 +1.22(+1.80%)
Oct 14, 2015 67.19 68.17 67.04 67.92 15,176,140 +0.58(+0.86%)
Oct 13, 2015 67.53 68.35 67.15 67.34 20,837,586 -0.71(-1.04%)
Oct 12, 2015 69.05 69.06 67.43 68.05 21,745,309 -0.89(-1.29%)
Oct 09, 2015 69.54 69.62 68.51 68.94 25,985,668 -0.45(-0.65%)
Oct 08, 2015 67.96 69.67 67.54 69.39 27,068,872 +1.30(+1.91%)
Oct 07, 2015 68.10 68.94 66.70 68.09 40,002,386 +0.85(+1.26%)
Oct 06, 2015 66.01 67.74 65.66 67.24 27,463,064 +1.46(+2.22%)
Oct 05, 2015 64.65 66.00 64.59 65.78 23,806,792 +1.93(+3.02%)
Oct 02, 2015 60.62 63.89 60.51 63.85 19,929,759 +2.53(+4.13%)
Oct 01, 2015 61.98 62.66 60.77 61.32 17,445,303 +0.12(+0.20%)
Sep 30, 2015 60.34 61.43 60.27 61.20 16,127,914 +1.41(+2.36%)
Sep 29, 2015 60.17 60.66 59.39 59.79 18,875,723 -0.09(-0.15%)
Sep 28, 2015 61.72 61.72 59.83 59.88 16,348,161 -2.49(-3.99%)
Sep 25, 2015 62.94 62.94 61.81 62.37 15,833,436 +0.12(+0.19%)
Sep 24, 2015 61.50 62.69 61.09 62.25 18,911,699 +0.27(+0.44%)
Sep 23, 2015 63.03 63.32 61.95 61.98 13,984,409 -0.81(-1.29%)
Sep 22, 2015 62.48 63.45 62.35 62.79 17,049,396 -0.67(-1.06%)
Sep 21, 2015 63.77 63.93 63.06 63.46 15,688,777 +0.36(+0.57%)
Sep 18, 2015 63.58 64.05 62.72 63.10 21,236,946 -2.18(-3.34%)
Sep 17, 2015 65.37 66.44 64.86 65.28 19,821,388 -0.04(-0.06%)
Sep 16, 2015 64.03 65.41 63.93 65.32 17,216,417 +1.80(+2.83%)
Sep 15, 2015 63.02 63.73 63.01 63.52 14,809,113 +0.70(+1.11%)
Sep 14, 2015 62.93 63.21 62.50 62.82 12,480,063 -0.55(-0.87%)
Sep 11, 2015 63.30 63.45 62.49 63.37 13,344,252 -0.57(-0.89%)
Sep 10, 2015 63.84 64.30 62.96 63.94 18,492,078 +0.37(+0.58%)
Sep 09, 2015 65.24 66.02 63.47 63.57 18,476,987 -1.22(-1.88%)
Sep 08, 2015 64.48 64.88 63.69 64.79 15,627,575 +1.00(+1.57%)
Sep 04, 2015 63.93 63.79 63.79 63.79 16,684,200 -1.07(-1.65%)
Sep 03, 2015 65.11 66.25 64.46 64.86 21,895,034 +0.18(+0.28%)
Sep 02, 2015 65.00 65.10 63.18 64.68 25,528,824 +0.59(+0.92%)
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.