Energy Select Sector SPDR (NY: XLE )

48.09 USD -0.30 (-0.63%)
Streaming Delayed Price Updated: 1:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 67.40 68.29 67.07 67.16 17,287,297 +0.41(+0.61%)
Oct 30, 2018 65.20 66.91 64.90 66.75 26,397,297 +1.51(+2.31%)
Oct 29, 2018 66.97 67.06 64.37 65.24 24,459,623 -1.24(-1.87%)
Oct 26, 2018 66.43 67.30 65.38 66.48 25,579,900 -0.50(-0.75%)
Oct 25, 2018 66.98 67.67 66.53 66.98 25,333,438 +0.81(+1.22%)
Oct 24, 2018 69.22 69.24 66.15 66.17 28,099,069 -2.72(-3.95%)
Oct 23, 2018 69.70 69.72 67.91 68.89 26,476,550 -1.85(-2.62%)
Oct 22, 2018 71.48 71.63 70.31 70.74 12,293,450 -0.79(-1.10%)
Oct 19, 2018 71.81 72.58 71.48 71.53 13,568,400 -0.64(-0.89%)
Oct 18, 2018 71.86 72.84 71.71 72.17 16,586,723 -0.36(-0.50%)
Oct 17, 2018 72.85 73.07 71.90 72.53 15,804,257 -0.46(-0.63%)
Oct 16, 2018 72.59 73.12 72.29 72.99 14,571,267 +0.60(+0.83%)
Oct 15, 2018 72.99 73.29 72.37 72.39 11,572,112 -0.61(-0.84%)
Oct 12, 2018 73.52 73.74 71.89 73.00 23,578,900 +0.20(+0.27%)
Oct 11, 2018 74.62 74.67 72.25 72.80 35,591,912 -2.19(-2.92%)
Oct 10, 2018 77.92 78.05 75.00 74.99 26,404,750 -2.80(-3.60%)
Oct 09, 2018 77.37 78.36 77.04 77.79 16,816,975 +0.69(+0.89%)
Oct 08, 2018 76.59 77.22 76.29 77.10 11,578,641 -0.06(-0.08%)
Oct 05, 2018 77.09 77.41 76.68 77.16 11,983,199 -0.01(-0.01%)
Oct 04, 2018 77.24 77.71 76.72 77.17 15,191,733 -0.32(-0.41%)
Oct 03, 2018 77.20 77.72 76.98 77.49 13,244,800 +0.62(+0.81%)
Oct 02, 2018 76.98 77.13 76.34 76.87 9,468,366 +0.08(+0.10%)
Oct 01, 2018 76.02 77.11 76.02 76.79 12,712,672 +1.05(+1.39%)
Sep 28, 2018 75.59 76.54 75.55 75.74 14,833,000 -0.21(-0.28%)
Sep 27, 2018 76.25 76.35 75.75 75.95 10,670,146 +0.00(+0.00%)
Sep 26, 2018 76.22 76.62 75.82 75.95 12,728,563 -0.74(-0.96%)
Sep 25, 2018 76.68 77.01 76.58 76.69 13,027,569 +0.49(+0.64%)
Sep 24, 2018 75.76 76.53 75.70 76.20 12,784,405 +1.10(+1.46%)
Sep 21, 2018 75.01 75.35 74.50 75.10 13,710,100 -0.02(-0.03%)
Sep 20, 2018 75.42 75.71 75.03 75.12 12,511,801 +0.02(+0.03%)
Sep 19, 2018 74.89 75.41 74.82 75.10 10,911,502 +0.23(+0.31%)
Sep 18, 2018 74.91 75.38 74.86 74.87 10,223,473 +0.49(+0.66%)
Sep 17, 2018 74.45 74.88 74.20 74.38 14,728,898 +0.12(+0.16%)
Sep 14, 2018 73.88 74.54 73.85 74.26 9,494,300 +0.39(+0.53%)
Sep 13, 2018 73.72 74.01 73.23 73.87 11,037,450 +0.03(+0.04%)
Sep 12, 2018 74.06 74.57 73.82 73.84 12,689,392 +0.38(+0.52%)
Sep 11, 2018 72.70 73.88 72.50 73.46 14,280,178 +0.69(+0.95%)
Sep 10, 2018 73.17 73.47 72.75 72.77 8,911,163 -0.03(-0.04%)
Sep 07, 2018 72.54 72.93 71.78 72.80 10,134,300 -0.01(-0.01%)
Sep 06, 2018 73.90 74.15 72.61 72.81 14,406,336 -1.37(-1.85%)
Sep 05, 2018 73.94 74.22 73.19 74.18 9,598,083 -0.10(-0.13%)
Sep 04, 2018 74.78 74.84 73.98 74.28 15,094,744 -0.16(-0.21%)
Aug 31, 2018 74.44 74.44 74.44 0 -0.58(-0.77%)
Aug 30, 2018 75.20 75.35 74.63 75.02 9,250,515 -0.21(-0.28%)
Aug 29, 2018 75.01 75.54 74.78 75.23 7,760,373 +0.46(+0.62%)
Aug 28, 2018 75.23 75.54 74.72 74.77 8,393,470 -0.32(-0.43%)
Aug 27, 2018 74.79 75.18 74.68 75.09 6,984,783 +0.55(+0.74%)
Aug 24, 2018 74.46 74.98 74.39 74.54 7,753,200 +0.54(+0.73%)
Aug 23, 2018 74.00 74.13 73.72 74.00 6,468,894 -0.35(-0.47%)
Aug 22, 2018 73.93 74.58 73.88 74.35 9,345,383 +0.88(+1.20%)
Aug 21, 2018 73.71 74.06 73.39 73.47 9,507,539 +0.37(+0.51%)
Aug 20, 2018 72.63 73.36 72.60 73.10 8,345,742 +0.49(+0.67%)
Aug 17, 2018 72.62 72.80 72.35 72.61 11,532,900 +0.18(+0.25%)
Aug 16, 2018 72.26 72.84 72.22 72.43 25,013,699 +0.52(+0.72%)
Aug 15, 2018 73.80 73.92 71.70 71.91 26,399,950 -2.60(-3.49%)
Aug 14, 2018 74.90 75.01 74.20 74.51 10,437,374 +0.18(+0.24%)
Aug 13, 2018 75.15 75.41 74.29 74.33 9,817,144 -0.96(-1.28%)
Aug 10, 2018 74.66 75.29 74.51 75.29 16,977,700 +0.46(+0.61%)
Aug 09, 2018 75.59 75.73 74.71 74.83 15,232,108 -0.70(-0.93%)
Aug 08, 2018 75.55 75.81 75.07 75.53 9,401,055 -0.55(-0.72%)
Aug 07, 2018 76.29 76.50 75.84 76.08 11,798,340 +0.56(+0.74%)
Aug 06, 2018 75.46 75.88 75.01 75.52 8,199,093 +0.28(+0.37%)
Aug 03, 2018 75.49 75.62 74.86 75.24 7,663,300 -0.39(-0.52%)
Aug 02, 2018 75.49 75.78 75.00 75.63 9,689,713 -0.42(-0.55%)
Aug 01, 2018 76.45 76.48 75.64 76.05 11,172,537 -1.07(-1.39%)
Jul 31, 2018 77.40 77.61 76.94 77.12 11,290,702 -0.14(-0.18%)
Jul 30, 2018 77.24 77.56 76.98 77.26 11,394,993 +0.63(+0.82%)
Jul 27, 2018 76.10 77.03 76.00 76.63 12,642,800 -0.33(-0.43%)
Jul 26, 2018 76.29 77.10 76.22 76.96 12,187,285 +0.83(+1.09%)
Jul 25, 2018 75.60 76.32 75.23 76.13 11,037,991 +0.63(+0.83%)
Jul 24, 2018 74.89 75.94 74.79 75.50 10,168,500 +0.94(+1.26%)
Jul 23, 2018 75.10 75.15 74.43 74.56 7,623,849 -0.33(-0.44%)
Jul 20, 2018 75.15 75.32 74.65 74.89 10,861,317 -0.26(-0.35%)
Jul 19, 2018 74.93 75.46 74.85 75.15 16,231,809 +0.02(+0.03%)
Jul 18, 2018 74.72 75.24 73.98 75.13 15,351,520 +0.05(+0.07%)
Jul 17, 2018 75.13 75.50 74.66 75.08 9,753,183 -0.30(-0.40%)
Jul 16, 2018 75.51 75.88 74.74 75.38 11,390,644 -0.88(-1.15%)
Jul 13, 2018 75.93 76.72 75.73 76.26 11,423,091 +0.40(+0.53%)
Jul 12, 2018 75.93 76.35 75.32 75.86 12,567,931 +0.13(+0.17%)
Jul 11, 2018 75.23 75.73 19,362,770 -1.64(-2.12%)
Jul 10, 2018 77.27 78.00 77.18 77.37 11,003,621 +0.57(+0.74%)
Jul 09, 2018 76.13 76.91 76.09 76.80 11,058,960 +1.13(+1.49%)
Jul 06, 2018 74.98 75.91 74.63 75.67 9,310,429 +0.46(+0.61%)
Jul 05, 2018 75.75 75.99 74.99 75.21 9,969,537 -0.08(-0.11%)
Jul 03, 2018 75.29 75.29 75.29 0 +0.47(+0.63%)
Jul 02, 2018 75.41 75.43 74.41 74.82 15,296,053 -1.12(-1.47%)
Jun 29, 2018 76.74 75.94 13,167,937 +0.47(+0.62%)
Jun 28, 2018 75.68 75.96 74.89 75.47 14,285,368 -0.10(-0.13%)
Jun 27, 2018 75.19 76.51 75.16 75.57 20,583,866 +1.00(+1.34%)
Jun 26, 2018 73.83 74.86 73.57 74.57 13,529,049 +0.93(+1.26%)
Jun 25, 2018 74.93 75.04 73.14 73.64 18,380,320 -1.51(-2.01%)
Jun 22, 2018 75.50 75.97 75.14 75.15 28,310,942 +1.47(+2.00%)
Jun 21, 2018 74.54 74.58 73.33 73.68 15,009,582 -1.39(-1.85%)
Jun 20, 2018 75.19 75.35 74.47 75.07 11,655,932 +0.33(+0.44%)
Jun 19, 2018 75.02 73.80 74.74 12,607,501 -0.17(-0.23%)
Jun 18, 2018 73.98 75.41 73.98 74.91 13,184,262 +0.74(+1.00%)
Jun 15, 2018 76.31 74.01 74.17 16,089,397 -2.14(-2.80%)
Jun 14, 2018 76.64 76.86 76.12 76.31 10,291,137 -0.11(-0.14%)
Jun 13, 2018 76.47 76.87 76.11 76.42 12,501,606 -0.29(-0.38%)
Jun 12, 2018 77.30 77.48 76.50 76.71 15,707,225 -0.59(-0.76%)
Jun 11, 2018 76.88 77.64 76.72 77.30 10,717,777 +0.40(+0.52%)
Jun 08, 2018 77.14 77.35 76.42 76.90 11,236,625 -0.15(-0.19%)
Jun 07, 2018 76.30 77.49 76.28 77.05 15,178,575 +1.15(+1.52%)
Jun 06, 2018 75.23 75.90 13,479,210 +0.36(+0.48%)
Jun 05, 2018 75.35 76.12 75.18 75.54 13,707,928 -0.18(-0.24%)
Jun 04, 2018 76.64 77.20 75.51 75.72 13,689,070 -0.66(-0.86%)
Jun 01, 2018 76.28 76.89 75.97 76.38 14,102,548 +0.36(+0.47%)
May 31, 2018 76.04 76.93 75.86 76.02 13,258,724 -0.58(-0.76%)
May 30, 2018 74.99 76.94 74.96 76.60 23,021,369 +2.25(+3.03%)
May 29, 2018 74.00 74.81 73.65 74.35 19,327,178 -0.23(-0.31%)
May 25, 2018 74.58 74.58 74.58 0 -1.99(-2.60%)
May 24, 2018 76.95 77.07 76.22 76.57 19,154,752 -1.28(-1.64%)
May 23, 2018 77.41 77.91 76.76 77.85 16,605,788 -0.01(-0.01%)
May 22, 2018 78.90 79.42 77.64 77.86 16,583,398 -1.05(-1.33%)
May 21, 2018 78.55 78.91 78.15 78.91 11,513,098 +0.80(+1.02%)
May 18, 2018 78.58 78.66 78.05 78.11 14,092,682 -0.61(-0.77%)
May 17, 2018 77.80 78.82 77.76 78.72 16,270,492 +1.17(+1.51%)
May 16, 2018 77.17 77.60 76.78 77.55 11,997,152 +0.27(+0.35%)
May 15, 2018 77.09 77.40 76.69 77.28 10,481,890 +0.02(+0.03%)
May 14, 2018 76.97 77.61 76.97 77.26 10,226,324 +0.53(+0.69%)
May 11, 2018 76.79 77.25 76.56 76.73 12,010,656 +0.11(+0.14%)
May 10, 2018 76.35 76.80 76.00 76.62 13,889,590 +0.57(+0.75%)
May 09, 2018 75.44 76.89 75.43 76.05 24,903,558 +1.52(+2.04%)
May 08, 2018 73.98 74.57 72.64 74.53 28,772,157 +0.58(+0.78%)
May 07, 2018 74.43 75.57 73.80 73.95 18,004,015 +0.10(+0.14%)
May 04, 2018 73.29 74.11 72.99 73.85 13,585,489 +0.36(+0.49%)
May 03, 2018 73.32 73.61 72.50 73.49 15,329,576 -0.17(-0.23%)
May 02, 2018 73.14 74.24 73.04 73.66 13,434,737 +0.30(+0.41%)
May 01, 2018 73.44 73.49 72.43 73.36 13,800,927 -0.45(-0.61%)
Apr 30, 2018 73.70 74.64 73.68 73.81 12,963,184 -0.01(-0.01%)
Apr 27, 2018 73.85 74.19 73.53 73.82 10,539,303 -0.79(-1.06%)
Apr 26, 2018 73.81 74.67 73.58 74.61 12,216,538 +1.07(+1.45%)
Apr 25, 2018 72.73 73.64 72.31 73.54 13,160,121 +0.58(+0.79%)
Apr 24, 2018 73.95 74.46 72.56 72.96 22,787,305 -0.79(-1.07%)
Apr 23, 2018 73.07 73.76 72.67 73.75 14,844,633 +0.45(+0.61%)
Apr 20, 2018 73.50 73.56 72.83 73.30 13,690,420 -0.35(-0.48%)
Apr 19, 2018 73.62 74.20 73.20 73.65 18,150,344 +0.09(+0.12%)
Apr 18, 2018 73.05 74.22 73.03 73.56 17,310,601 +1.14(+1.57%)
Apr 17, 2018 72.33 72.75 71.92 72.42 16,105,119 +0.28(+0.39%)
Apr 16, 2018 71.57 72.46 71.19 72.14 14,022,802 +0.73(+1.02%)
Apr 13, 2018 71.01 71.70 70.91 71.41 13,330,421 +0.78(+1.10%)
Apr 12, 2018 70.88 71.19 70.38 70.63 14,311,617 -0.01(-0.01%)
Apr 11, 2018 69.80 70.80 69.71 70.64 21,190,806 +0.73(+1.04%)
Apr 10, 2018 68.74 70.46 68.72 69.91 22,621,556 +2.24(+3.31%)
Apr 09, 2018 67.67 68.53 67.40 67.67 10,819,633 +0.32(+0.48%)
Apr 06, 2018 68.16 68.49 66.46 67.35 18,883,891 -1.24(-1.81%)
Apr 05, 2018 67.55 69.02 67.55 68.59 13,526,852 +1.21(+1.80%)
Apr 04, 2018 66.44 67.53 65.98 67.38 12,489,552 -0.09(-0.13%)
Apr 03, 2018 66.31 67.53 65.68 67.47 14,114,315 +1.41(+2.13%)
Apr 02, 2018 67.15 67.27 64.93 66.06 18,992,559 -1.35(-2.00%)
Mar 29, 2018 67.41 67.41 67.41 0 +1.39(+2.11%)
Mar 28, 2018 67.37 67.60 65.91 66.02 18,228,648 -1.31(-1.95%)
Mar 27, 2018 68.26 68.54 66.94 67.33 13,922,700 -0.64(-0.94%)
Mar 26, 2018 67.54 68.07 66.76 67.97 15,953,242 +1.20(+1.80%)
Mar 23, 2018 67.52 68.30 66.62 66.77 19,214,283 -0.41(-0.61%)
Mar 22, 2018 67.82 68.18 67.05 67.18 18,481,779 -1.40(-2.04%)
Mar 21, 2018 67.23 69.02 67.02 68.58 16,439,520 +1.75(+2.62%)
Mar 20, 2018 66.63 67.28 66.54 66.83 11,259,089 +0.56(+0.85%)
Mar 19, 2018 67.10 67.19 65.89 66.27 14,524,582 -1.04(-1.55%)
Mar 16, 2018 66.75 67.61 66.62 67.31 14,342,576 +0.12(+0.18%)
Mar 15, 2018 67.79 68.08 66.68 67.19 12,408,513 -0.35(-0.52%)
Mar 14, 2018 68.20 68.38 67.40 67.54 11,348,052 -0.40(-0.59%)
Mar 13, 2018 68.64 68.95 67.66 67.94 10,730,126 -0.49(-0.72%)
Mar 12, 2018 68.49 68.93 68.09 68.43 9,486,031 -0.02(-0.03%)
Mar 09, 2018 67.69 68.51 67.63 68.45 11,393,053 +1.28(+1.91%)
Mar 08, 2018 67.34 67.54 66.69 67.17 8,013,317 -0.02(-0.03%)
Mar 07, 2018 67.68 66.56 67.19 12,361,052 -0.51(-0.75%)
Mar 06, 2018 68.08 68.33 67.36 67.70 15,675,526 +0.04(+0.06%)
Mar 05, 2018 66.64 67.87 66.52 67.66 12,831,534 +0.71(+1.06%)
Mar 02, 2018 66.18 67.19 65.65 66.95 14,578,875 +0.31(+0.47%)
Mar 01, 2018 66.67 67.68 66.16 66.64 22,973,008 -0.10(-0.15%)
Feb 28, 2018 68.67 68.92 66.71 66.74 17,608,856 -1.57(-2.30%)
Feb 27, 2018 69.35 69.90 68.30 68.31 13,447,916 -0.90(-1.30%)
Feb 26, 2018 69.15 69.35 68.81 69.21 12,153,773 +0.41(+0.60%)
Feb 23, 2018 67.67 68.85 67.59 68.80 15,684,833 +1.46(+2.17%)
Feb 22, 2018 67.34 15,330,107 +0.73(+1.10%)
Feb 21, 2018 67.55 68.17 66.61 66.61 12,530,394 -1.14(-1.68%)
Feb 20, 2018 68.26 68.76 67.44 67.75 17,807,781 -0.37(-0.54%)
Feb 16, 2018 68.12 68.12 68.12 0 -0.17(-0.25%)
Feb 15, 2018 68.60 68.64 67.59 68.29 16,469,372 -0.17(-0.25%)
Feb 14, 2018 66.82 68.66 66.66 68.46 19,741,910 +0.98(+1.45%)
Feb 13, 2018 67.77 67.48 12,274,094 -0.28(-0.41%)
Feb 12, 2018 67.53 68.51 67.21 67.76 24,956,545 +1.09(+1.63%)
Feb 09, 2018 67.51 67.58 64.45 66.67 35,174,085 -0.05(-0.07%)
Feb 08, 2018 68.87 69.15 66.69 66.72 27,764,809 -2.08(-3.02%)
Feb 07, 2018 70.19 70.57 68.79 68.80 24,600,100 -1.17(-1.67%)
Feb 06, 2018 68.23 70.44 67.93 69.97 32,812,720 +0.48(+0.69%)
Feb 05, 2018 71.49 72.25 68.28 69.49 33,696,029 -2.97(-4.10%)
Feb 02, 2018 74.23 74.41 72.06 72.46 31,005,405 -3.16(-4.18%)
Feb 01, 2018 74.95 75.67 74.53 75.62 18,006,815 +0.77(+1.03%)
Jan 31, 2018 75.00 75.13 74.33 74.85 15,765,317 +0.05(+0.07%)
Jan 30, 2018 75.70 75.74 74.74 74.80 22,748,579 -1.54(-2.02%)
Jan 29, 2018 77.20 77.47 76.22 76.34 12,646,496 -1.17(-1.51%)
Jan 26, 2018 77.26 77.64 77.10 77.51 7,785,306 +0.42(+0.54%)
Jan 25, 2018 78.09 78.09 76.95 77.09 11,718,199 -0.61(-0.79%)
Jan 24, 2018 78.00 78.39 77.43 77.70 12,919,530 -0.21(-0.27%)
Jan 23, 2018 78.18 78.26 77.52 77.91 10,183,468 -0.12(-0.15%)
Jan 22, 2018 76.48 78.06 76.46 78.03 17,013,010 +1.65(+2.16%)
Jan 19, 2018 76.31 76.41 75.88 76.38 12,962,747 -0.10(-0.13%)
Jan 18, 2018 76.82 77.01 76.34 76.48 11,514,522 -0.63(-0.82%)
Jan 17, 2018 76.66 77.44 76.16 77.11 14,006,382 +0.67(+0.88%)
Jan 16, 2018 77.60 77.65 76.30 76.44 16,615,107 -0.98(-1.27%)
Jan 12, 2018 77.42 77.42 77.42 0 +0.74(+0.97%)
Jan 11, 2018 75.40 76.95 75.13 76.68 18,087,359 +1.54(+2.05%)
Jan 10, 2018 75.14 10,821,128 -0.09(-0.12%)
Jan 09, 2018 75.57 75.59 75.11 75.23 9,234,191 -0.19(-0.25%)
Jan 08, 2018 74.94 75.46 74.74 75.42 9,778,586 +0.45(+0.60%)
Jan 05, 2018 74.90 75.03 74.35 74.97 14,204,426 -0.03(-0.04%)
Jan 04, 2018 74.50 75.05 74.23 75.00 14,305,471 +0.45(+0.60%)
Jan 03, 2018 73.60 74.74 73.52 74.55 19,296,856 +1.10(+1.50%)
Jan 02, 2018 72.62 73.53 72.39 73.45 14,890,351 +1.19(+1.65%)
Dec 29, 2017 72.26 72.26 72.26 0 -0.21(-0.29%)
Dec 28, 2017 72.35 72.47 72.22 72.47 7,964,185 +0.11(+0.15%)
Dec 27, 2017 72.61 72.64 72.21 72.36 10,854,895 -0.24(-0.33%)
Dec 26, 2017 72.23 72.72 72.08 72.60 8,605,609 +0.63(+0.88%)
Dec 22, 2017 71.90 72.26 71.60 71.97 10,660,816 +0.15(+0.21%)
Dec 21, 2017 70.36 72.03 70.29 71.82 16,798,667 +1.49(+2.12%)
Dec 20, 2017 69.58 70.45 69.37 70.33 12,254,368 +0.98(+1.41%)
Dec 19, 2017 69.57 69.75 69.19 69.35 6,764,247 +0.10(+0.14%)
Dec 18, 2017 68.89 69.60 68.87 69.25 9,660,685 +0.53(+0.77%)
Dec 15, 2017 69.27 69.27 68.62 68.72 10,153,405 -0.52(-0.75%)
Dec 14, 2017 69.23 69.73 69.21 69.24 11,782,846 -0.25(-0.36%)
Dec 13, 2017 69.59 69.75 69.29 69.49 9,215,749 -0.10(-0.14%)
Dec 12, 2017 69.59 70.13 69.50 69.59 11,758,230 -0.19(-0.27%)
Dec 11, 2017 69.41 70.14 69.37 69.78 11,316,715 +0.50(+0.72%)
Dec 08, 2017 69.00 69.31 66.69 69.28 10,696,685 +0.00(+0.00%)
Dec 07, 2017 68.38 68.77 68.32 8,614,230 +0.00(+0.00%)
Dec 06, 2017 69.15 69.27 68.35 68.45 12,060,855 -0.90(-1.30%)
Dec 05, 2017 69.65 69.90 69.27 69.35 10,689,760 -0.30(-0.43%)
Dec 04, 2017 70.27 70.75 69.43 69.65 13,575,149 -0.03(-0.04%)
Dec 01, 2017 69.59 70.16 69.39 69.68 21,188,342 +0.58(+0.84%)
Nov 30, 2017 68.24 69.23 68.24 69.10 22,303,382 +1.02(+1.50%)
Nov 29, 2017 67.68 68.21 67.54 68.08 13,599,337 +0.37(+0.55%)
Nov 28, 2017 67.26 67.81 67.18 67.71 12,113,321 +0.52(+0.77%)
Nov 27, 2017 67.59 67.67 67.04 67.19 10,595,839 -0.69(-1.02%)
Nov 24, 2017 67.96 68.10 67.87 67.88 4,990,724 +0.19(+0.28%)
Nov 22, 2017 67.82 67.96 67.65 67.69 9,307,472 +0.27(+0.40%)
Nov 21, 2017 67.53 67.80 67.28 67.42 8,462,364 +0.15(+0.22%)
Nov 20, 2017 67.35 67.41 66.97 67.27 7,785,120 -0.16(-0.24%)
Nov 17, 2017 67.23 67.57 67.06 67.43 9,172,427 +0.33(+0.49%)
Nov 16, 2017 67.16 67.40 66.91 67.10 12,513,850 -0.27(-0.40%)
Nov 15, 2017 67.53 67.67 67.09 67.37 17,692,128 -0.77(-1.13%)
Nov 14, 2017 69.00 69.00 68.06 68.14 16,527,184 -1.12(-1.62%)
Nov 13, 2017 69.47 69.73 69.18 69.26 7,489,534 -0.40(-0.57%)
Nov 10, 2017 69.91 69.97 69.13 69.66 10,534,238 -0.37(-0.53%)
Nov 09, 2017 69.55 70.15 69.45 70.03 12,988,272 +0.21(+0.30%)
Nov 08, 2017 69.99 70.17 69.43 69.82 14,246,622 -0.34(-0.48%)
Nov 07, 2017 70.37 70.47 69.79 70.16 13,409,878 -0.09(-0.13%)
Nov 06, 2017 68.99 70.34 68.87 70.25 19,092,921 +1.57(+2.29%)
Nov 03, 2017 68.45 68.95 68.38 68.68 11,111,879 +0.20(+0.29%)
Nov 02, 2017 68.68 68.87 68.07 68.48 11,328,126 -0.20(-0.29%)
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.