Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.11 26.62 25.27 25.79 38,672,340 +0.39(+1.54%)
Mar 30, 2020 24.80 25.62 24.04 25.40 47,470,712 +0.26(+1.02%)
Mar 27, 2020 25.84 25.92 24.99 25.14 41,165,960 -1.83(-6.78%)
Mar 26, 2020 25.35 27.51 25.35 26.97 52,850,840 +1.55(+6.11%)
Mar 25, 2020 24.80 26.62 23.73 25.41 59,084,640 +1.14(+4.72%)
Mar 24, 2020 22.54 24.39 22.54 24.27 50,157,636 +3.35(+16.04%)
Mar 23, 2020 22.30 22.44 20.54 20.91 54,374,172 -1.53(-6.82%)
Mar 20, 2020 22.79 23.29 21.49 22.44 67,237,088 +0.22(+0.98%)
Mar 19, 2020 21.12 22.31 19.95 22.23 60,162,284 +1.41(+6.80%)
Mar 18, 2020 22.60 23.07 19.86 20.81 60,056,048 -3.49(-14.36%)
Mar 17, 2020 24.37 25.33 23.39 24.30 52,350,988 +0.16(+0.68%)
Mar 16, 2020 24.26 27.00 24.02 24.14 46,340,428 -3.80(-13.61%)
Mar 13, 2020 27.74 27.96 25.00 27.94 39,286,960 +2.36(+9.23%)
Mar 12, 2020 27.07 27.77 25.50 25.58 44,733,744 -3.65(-12.47%)
Mar 11, 2020 29.90 30.42 28.75 29.22 50,096,532 -1.63(-5.29%)
Mar 10, 2020 31.83 31.96 28.95 30.86 55,795,692 +1.40(+4.74%)
Mar 09, 2020 30.44 31.62 29.28 29.46 76,665,112 -7.43(-20.14%)
Mar 06, 2020 37.76 38.09 36.33 36.89 70,878,152 -2.20(-5.62%)
Mar 05, 2020 39.40 39.59 38.43 39.08 33,839,344 -1.48(-3.66%)
Mar 04, 2020 40.48 40.58 39.64 40.57 28,207,758 +0.94(+2.37%)
Mar 03, 2020 41.11 41.65 39.19 39.63 55,987,144 -1.25(-3.06%)
Mar 02, 2020 40.17 40.93 39.00 40.88 42,211,132 +1.59(+4.04%)
Feb 28, 2020 38.08 39.79 37.77 39.29 79,227,888 -0.03(-0.09%)
Feb 27, 2020 40.47 41.25 39.31 39.33 70,566,224 -2.22(-5.35%)
Feb 26, 2020 43.00 43.21 41.53 41.55 56,232,592 -1.29(-3.02%)
Feb 25, 2020 44.94 44.98 42.56 42.84 49,338,832 -1.98(-4.42%)
Feb 24, 2020 45.22 45.48 44.68 44.82 38,046,072 -2.17(-4.62%)
Feb 21, 2020 47.10 47.15 46.60 46.99 15,909,316 -0.56(-1.19%)
Feb 20, 2020 47.73 48.08 47.43 47.55 15,035,453 -0.05(-0.11%)
Feb 19, 2020 47.29 47.80 47.03 47.61 14,348,810 +0.62(+1.33%)
Feb 18, 2020 46.96 47.36 46.55 46.98 18,797,214 -0.39(-0.82%)
Feb 14, 2020 47.79 47.82 47.08 47.37 14,425,213 -0.25(-0.53%)
Feb 13, 2020 47.64 47.89 47.35 47.62 13,793,351 -0.15(-0.31%)
Feb 12, 2020 47.84 48.04 47.38 47.77 19,809,816 +0.63(+1.34%)
Feb 11, 2020 47.25 47.32 46.92 47.14 15,949,923 +0.52(+1.12%)
Feb 10, 2020 46.61 46.72 46.33 46.62 16,862,494 -0.23(-0.50%)
Feb 07, 2020 46.82 47.05 46.61 46.85 15,777,278 -0.33(-0.70%)
Feb 06, 2020 47.89 47.89 47.10 47.18 17,741,288 -0.49(-1.02%)
Feb 05, 2020 46.70 47.83 46.68 47.67 39,608,760 +1.73(+3.76%)
Feb 04, 2020 46.43 46.80 45.85 45.94 22,834,270 +0.16(+0.36%)
Feb 03, 2020 46.32 46.39 45.61 45.77 24,528,634 -0.61(-1.31%)
Jan 31, 2020 47.07 47.20 46.14 46.38 38,517,432 -1.49(-3.12%)
Jan 30, 2020 47.00 47.93 46.88 47.88 28,143,210 +0.38(+0.80%)
Jan 29, 2020 48.27 48.44 47.43 47.49 15,836,974 -0.50(-1.05%)
Jan 28, 2020 48.05 48.29 47.81 48.00 16,470,269 +0.22(+0.45%)
Jan 27, 2020 48.15 48.34 47.72 47.78 24,973,694 -1.36(-2.77%)
Jan 24, 2020 49.49 49.71 48.76 49.14 23,493,208 -0.57(-1.15%)
Jan 23, 2020 49.39 49.87 49.00 49.72 15,291,999 -0.19(-0.38%)
Jan 22, 2020 50.30 50.33 49.77 49.91 16,907,554 -0.49(-0.96%)
Jan 21, 2020 51.03 51.03 50.31 50.39 19,992,542 -0.92(-1.79%)
Jan 17, 2020 51.78 51.81 51.22 51.31 13,721,241 -0.33(-0.64%)
Jan 16, 2020 51.86 52.03 51.61 51.64 9,475,496 +0.09(+0.17%)
Jan 15, 2020 51.71 51.87 51.40 51.56 12,473,474 -0.38(-0.74%)
Jan 14, 2020 51.82 52.00 51.48 51.94 19,977,380 +0.01(+0.02%)
Jan 13, 2020 51.83 52.08 51.56 51.93 10,114,260 +0.02(+0.03%)
Jan 10, 2020 52.18 52.22 51.85 51.91 10,543,802 -0.30(-0.57%)
Jan 09, 2020 51.80 52.26 51.19 52.21 17,705,106 +0.38(+0.74%)
Jan 08, 2020 52.64 52.70 51.75 51.82 21,915,766 -0.87(-1.65%)
Jan 07, 2020 52.68 52.74 52.08 52.69 13,206,692 -0.14(-0.26%)
Jan 06, 2020 52.61 53.10 52.42 52.83 25,874,984 +0.41(+0.78%)
Jan 03, 2020 53.06 53.21 52.16 52.42 34,006,824 -0.16(-0.30%)
Jan 02, 2020 52.46 52.66 52.28 52.58 13,762,268 +0.47(+0.90%)
Dec 31, 2019 51.56 52.16 51.41 52.11 12,361,571 +0.30(+0.57%)
Dec 30, 2019 52.18 52.28 51.74 51.82 16,855,492 -0.16(-0.32%)
Dec 27, 2019 52.39 52.44 51.95 51.98 12,719,189 -0.22(-0.42%)
Dec 26, 2019 52.44 52.62 52.13 52.20 12,051,562 -0.02(-0.03%)
Dec 24, 2019 52.36 52.43 52.12 52.22 5,977,501 -0.03(-0.05%)
Dec 23, 2019 51.65 52.27 51.59 52.24 15,986,433 +0.53(+1.03%)
Dec 20, 2019 51.37 51.76 51.28 51.71 20,670,996 +0.49(+0.96%)
Dec 19, 2019 51.24 51.38 51.13 51.22 15,298,026 -0.02(-0.03%)
Dec 18, 2019 50.98 51.56 50.92 51.23 15,505,684 +0.19(+0.38%)
Dec 17, 2019 51.23 51.50 50.85 51.04 27,733,958 +0.03(+0.07%)
Dec 16, 2019 50.69 51.21 50.67 51.01 13,343,194 +0.68(+1.34%)
Dec 13, 2019 50.89 51.22 50.30 50.33 13,626,513 -0.38(-0.76%)
Dec 12, 2019 49.87 50.88 49.82 50.72 26,948,662 +0.92(+1.84%)
Dec 11, 2019 49.81 50.14 49.70 49.80 14,901,152 -0.08(-0.17%)
Dec 10, 2019 49.95 50.07 49.67 49.88 10,526,406 +0.10(+0.20%)
Dec 09, 2019 49.46 50.02 49.46 49.78 10,072,561 -0.06(-0.12%)
Dec 06, 2019 49.12 49.99 49.11 49.84 20,045,558 +0.93(+1.91%)
Dec 05, 2019 49.35 49.41 48.74 48.91 13,051,392 -0.23(-0.48%)
Dec 04, 2019 48.84 49.29 48.68 49.14 20,880,624 +0.73(+1.50%)
Dec 03, 2019 48.71 48.80 48.24 48.41 20,522,594 -0.73(-1.49%)
Dec 02, 2019 49.32 49.63 49.09 49.15 18,439,784 +0.00(+0.00%)
Nov 29, 2019 49.24 49.42 48.97 49.15 9,382,217 -0.50(-1.01%)
Nov 27, 2019 49.58 49.75 49.24 49.65 11,584,525 +0.13(+0.25%)
Nov 26, 2019 50.05 50.07 49.34 49.52 16,058,259 -0.46(-0.92%)
Nov 25, 2019 49.87 50.07 49.68 49.98 14,781,163 +0.05(+0.10%)
Nov 22, 2019 50.14 50.38 49.83 49.93 13,769,699 -0.17(-0.33%)
Nov 21, 2019 49.46 50.14 49.29 50.10 18,739,214 +0.81(+1.64%)
Nov 20, 2019 48.78 49.65 48.48 49.29 20,543,244 +0.49(+1.01%)
Nov 19, 2019 49.37 49.42 48.74 48.80 18,427,338 -0.73(-1.48%)
Nov 18, 2019 49.82 49.88 49.32 49.53 15,282,205 -0.61(-1.21%)
Nov 15, 2019 49.97 50.33 49.91 50.14 11,003,633 +0.38(+0.77%)
Nov 14, 2019 49.87 50.15 49.52 49.76 9,725,624 -0.13(-0.27%)
Nov 13, 2019 49.85 50.07 49.68 49.89 12,932,085 -0.22(-0.43%)
Nov 12, 2019 50.52 50.79 49.85 50.11 15,027,034 -0.26(-0.51%)
Nov 11, 2019 50.17 50.60 49.98 50.37 17,350,634 -0.28(-0.56%)
Nov 08, 2019 50.55 50.72 50.07 50.65 12,449,153 -0.21(-0.41%)
Nov 07, 2019 50.62 51.02 50.48 50.86 15,866,286 +0.75(+1.50%)
Nov 06, 2019 51.08 51.18 49.97 50.11 21,360,684 -1.04(-2.04%)
Nov 05, 2019 51.23 51.60 50.98 51.15 21,029,100 +0.07(+0.13%)
Nov 04, 2019 50.04 51.23 50.03 51.08 25,776,208 +1.61(+3.26%)
Nov 01, 2019 48.61 49.56 48.57 49.47 15,948,163 +1.10(+2.28%)
Oct 31, 2019 48.38 48.46 47.90 48.37 18,011,726 -0.21(-0.43%)
Oct 30, 2019 49.71 49.73 48.39 48.58 18,580,216 -1.01(-2.04%)
Oct 29, 2019 49.21 50.01 49.04 49.59 16,136,584 +0.20(+0.41%)
Oct 28, 2019 49.84 50.12 49.31 49.39 14,084,090 -0.28(-0.57%)
Oct 25, 2019 49.29 49.82 49.22 49.67 14,228,613 +0.40(+0.81%)
Oct 24, 2019 49.77 49.80 49.01 49.27 15,822,417 -0.21(-0.42%)
Oct 23, 2019 48.99 49.58 48.78 49.48 14,634,195 +0.41(+0.83%)
Oct 22, 2019 48.60 49.63 48.45 49.07 25,292,208 +0.63(+1.29%)
Oct 21, 2019 47.69 48.49 47.63 48.45 12,581,475 +0.85(+1.79%)
Oct 18, 2019 47.72 48.11 47.59 47.60 12,315,313 -0.25(-0.52%)
Oct 17, 2019 48.01 48.16 47.70 47.85 14,725,218 +0.03(+0.07%)
Oct 16, 2019 48.32 48.66 47.80 47.81 14,385,132 -0.68(-1.39%)
Oct 15, 2019 48.19 48.97 48.13 48.49 13,500,559 +0.20(+0.41%)
Oct 14, 2019 47.96 48.46 47.78 48.29 14,577,995 -0.03(-0.05%)
Oct 11, 2019 48.16 48.76 48.08 48.31 28,991,508 +0.64(+1.35%)
Oct 10, 2019 47.24 47.80 47.16 47.67 12,430,951 +0.59(+1.26%)
Oct 09, 2019 47.07 47.34 46.99 47.08 10,703,770 +0.43(+0.91%)
Oct 08, 2019 46.98 47.35 46.59 46.65 24,924,494 -0.81(-1.71%)
Oct 07, 2019 47.96 48.15 47.44 47.46 14,740,772 -0.43(-0.89%)
Oct 04, 2019 47.79 47.95 47.30 47.89 13,253,870 +0.30(+0.63%)
Oct 03, 2019 46.82 47.64 46.44 47.59 25,385,326 +0.51(+1.08%)
Oct 02, 2019 47.98 48.10 46.94 47.08 23,101,894 -1.19(-2.46%)
Oct 01, 2019 49.57 49.76 48.26 48.26 19,729,416 -1.14(-2.31%)
Sep 30, 2019 49.53 49.73 49.36 49.41 23,743,380 -0.36(-0.72%)
Sep 27, 2019 49.50 50.15 49.41 49.77 18,731,124 -0.01(-0.02%)
Sep 26, 2019 50.21 50.33 49.52 49.77 16,880,770 -0.66(-1.31%)
Sep 25, 2019 50.12 50.49 50.00 50.43 12,153,756 +0.08(+0.17%)
Sep 24, 2019 51.00 51.05 50.05 50.35 24,643,888 -0.81(-1.58%)
Sep 23, 2019 50.80 51.29 50.74 51.16 11,186,541 +0.02(+0.03%)
Sep 20, 2019 51.13 51.34 50.89 51.14 24,161,408 +0.04(+0.08%)
Sep 19, 2019 51.54 51.66 50.94 51.10 16,963,008 -0.13(-0.26%)
Sep 18, 2019 51.11 51.44 50.88 51.23 14,047,561 -0.25(-0.48%)
Sep 17, 2019 52.24 52.26 51.13 51.48 32,008,510 -0.74(-1.43%)
Sep 16, 2019 52.63 52.64 51.61 52.23 37,094,228 +1.71(+3.39%)
Sep 13, 2019 50.45 50.78 50.23 50.51 17,002,838 +0.40(+0.79%)
Sep 12, 2019 49.79 50.48 49.38 50.12 23,046,304 -0.31(-0.62%)
Sep 11, 2019 50.66 51.06 50.16 50.43 27,508,978 +0.05(+0.10%)
Sep 10, 2019 50.10 51.11 50.00 50.38 31,097,082 +0.59(+1.18%)
Sep 09, 2019 49.22 49.91 49.12 49.79 29,935,860 +0.98(+2.00%)
Sep 06, 2019 48.46 48.88 48.19 48.82 14,793,431 +0.26(+0.53%)
Sep 05, 2019 48.39 49.10 48.31 48.56 17,579,632 +0.60(+1.24%)
Sep 04, 2019 47.97 48.17 47.83 47.97 13,531,800 +0.66(+1.40%)
Sep 03, 2019 46.77 47.40 46.63 47.30 16,885,914 -0.23(-0.49%)
Aug 30, 2019 47.72 48.13 47.26 47.54 15,746,262 +0.00(+0.00%)
Aug 29, 2019 47.21 47.73 47.16 47.54 14,911,152 +0.69(+1.47%)
Aug 28, 2019 46.43 47.08 46.20 46.85 18,979,362 +0.66(+1.43%)
Aug 27, 2019 46.73 46.92 45.94 46.19 14,308,911 -0.29(-0.62%)
Aug 26, 2019 46.68 46.93 46.28 46.48 13,067,007 +0.20(+0.43%)
Aug 23, 2019 47.31 47.76 46.01 46.28 29,514,914 -1.60(-3.35%)
Aug 22, 2019 48.26 48.45 47.86 47.88 11,309,584 -0.21(-0.45%)
Aug 21, 2019 48.29 48.37 47.92 48.10 14,555,345 +0.31(+0.64%)
Aug 20, 2019 47.97 48.02 47.61 47.79 11,513,460 -0.41(-0.84%)
Aug 19, 2019 47.82 48.37 47.73 48.20 16,785,328 +1.04(+2.21%)
Aug 16, 2019 46.79 47.30 46.63 47.16 25,937,204 +0.61(+1.31%)
Aug 15, 2019 46.59 46.81 46.04 46.54 17,296,350 -0.29(-0.62%)
Aug 14, 2019 47.70 47.82 46.76 46.83 28,590,740 -1.91(-3.92%)
Aug 13, 2019 48.08 49.20 47.83 48.74 17,408,782 +0.45(+0.92%)
Aug 12, 2019 48.76 48.83 48.07 48.30 21,421,618 -0.58(-1.18%)
Aug 09, 2019 49.46 49.57 48.67 48.88 17,645,758 -0.55(-1.10%)
Aug 08, 2019 48.36 49.45 48.14 49.42 28,134,452 +1.38(+2.87%)
Aug 07, 2019 47.52 48.27 47.27 48.04 29,990,228 -0.36(-0.75%)
Aug 06, 2019 48.59 48.87 47.88 48.40 20,551,700 -0.06(-0.12%)
Aug 05, 2019 49.03 49.16 48.12 48.46 33,341,176 -1.49(-2.98%)
Aug 02, 2019 50.89 51.18 49.44 49.95 26,239,014 -0.73(-1.44%)
Aug 01, 2019 51.28 51.52 50.35 50.68 30,459,394 -1.17(-2.26%)
Jul 31, 2019 52.02 52.46 51.42 51.85 18,473,702 -0.17(-0.32%)
Jul 30, 2019 51.23 52.14 51.13 52.02 13,059,712 +0.58(+1.13%)
Jul 29, 2019 51.61 51.65 51.06 51.44 10,016,492 -0.21(-0.40%)
Jul 26, 2019 51.91 51.92 51.42 51.65 11,673,150 -0.26(-0.51%)
Jul 25, 2019 52.71 52.77 51.75 51.91 12,176,187 -0.60(-1.13%)
Jul 24, 2019 52.22 52.85 52.16 52.51 11,979,355 +0.22(+0.43%)
Jul 23, 2019 52.14 52.42 51.99 52.28 8,789,286 +0.14(+0.27%)
Jul 22, 2019 52.10 52.32 51.73 52.14 9,484,566 +0.24(+0.46%)
Jul 19, 2019 51.71 52.07 51.47 51.90 12,049,688 +0.24(+0.46%)
Jul 18, 2019 51.41 51.66 51.10 51.66 15,423,708 +0.01(+0.02%)
Jul 17, 2019 52.21 52.37 51.62 51.66 16,521,973 -0.60(-1.14%)
Jul 16, 2019 52.71 52.80 52.04 52.25 12,799,924 -0.56(-1.06%)
Jul 15, 2019 53.38 53.42 52.70 52.81 11,534,237 -0.48(-0.90%)
Jul 12, 2019 53.10 53.47 53.10 53.29 9,771,720 +0.22(+0.42%)
Jul 11, 2019 53.12 53.13 52.74 53.07 15,333,863 +0.11(+0.20%)
Jul 10, 2019 52.62 53.14 52.28 52.96 14,228,843 +0.67(+1.28%)
Jul 09, 2019 52.17 52.32 51.82 52.29 9,053,695 +0.04(+0.08%)
Jul 08, 2019 52.09 52.54 51.94 52.25 10,433,320 +0.07(+0.14%)
Jul 05, 2019 51.91 52.23 51.80 52.18 8,903,531 +0.07(+0.14%)
Jul 03, 2019 51.97 52.14 51.66 52.10 8,448,881 +0.21(+0.40%)
Jul 02, 2019 52.69 52.69 51.66 51.89 14,628,640 -0.84(-1.60%)
Jul 01, 2019 53.34 53.52 52.61 52.74 18,033,052 +0.05(+0.09%)
Jun 28, 2019 52.21 52.74 52.21 52.69 21,003,038 +0.60(+1.16%)
Jun 27, 2019 52.47 52.63 51.98 52.09 12,827,856 -0.39(-0.74%)
Jun 26, 2019 52.20 52.87 52.07 52.47 17,323,610 +0.79(+1.54%)
Jun 25, 2019 52.06 52.11 51.62 51.68 14,371,209 -0.41(-0.79%)
Jun 24, 2019 52.55 52.70 52.01 52.09 12,571,327 -0.47(-0.90%)
Jun 21, 2019 52.27 52.75 52.27 52.56 19,777,658 +0.38(+0.72%)
Jun 20, 2019 51.88 52.27 51.82 52.19 31,669,562 +1.13(+2.22%)
Jun 19, 2019 51.04 51.35 50.79 51.06 10,771,088 -0.06(-0.11%)
Jun 18, 2019 50.74 51.42 50.65 51.11 21,014,840 +0.70(+1.38%)
Jun 17, 2019 49.89 50.56 49.74 50.42 10,732,141 +0.42(+0.84%)
Jun 14, 2019 50.45 50.46 49.88 50.00 9,659,771 -0.33(-0.65%)
Jun 13, 2019 50.32 50.56 49.73 50.33 14,876,879 +0.58(+1.17%)
Jun 12, 2019 50.13 50.24 49.59 49.74 16,858,158 -0.71(-1.41%)
Jun 11, 2019 50.80 50.97 50.44 50.46 11,619,658 +0.10(+0.20%)
Jun 10, 2019 50.48 50.81 50.29 50.36 12,003,151 +0.15(+0.29%)
Jun 07, 2019 50.14 50.53 50.02 50.21 19,247,792 +0.23(+0.46%)
Jun 06, 2019 49.17 50.17 49.17 49.98 39,527,052 +0.91(+1.85%)
Jun 05, 2019 49.72 49.74 48.78 49.07 19,379,644 -0.55(-1.11%)
Jun 04, 2019 49.24 49.74 49.11 49.62 17,990,164 +0.84(+1.73%)
Jun 03, 2019 48.49 49.02 48.42 48.78 21,993,562 +0.61(+1.28%)
May 31, 2019 48.35 48.79 48.16 48.16 26,721,046 -0.86(-1.76%)
May 30, 2019 49.57 49.66 48.87 49.02 18,515,174 -0.63(-1.27%)
May 29, 2019 49.29 49.69 48.99 49.65 19,259,256 -0.32(-0.64%)
May 28, 2019 50.53 50.62 49.90 49.97 14,209,813 -0.52(-1.04%)
May 24, 2019 50.71 50.91 50.06 50.50 12,389,287 +0.19(+0.37%)
May 23, 2019 51.19 51.23 50.01 50.31 25,346,246 -1.75(-3.35%)
May 22, 2019 52.56 52.68 51.88 52.06 11,759,304 -0.82(-1.55%)
May 21, 2019 52.49 53.02 52.42 52.88 22,427,220 +0.61(+1.16%)
May 20, 2019 52.25 52.52 52.16 52.27 9,988,899 +0.02(+0.05%)
May 17, 2019 52.42 52.71 52.18 52.24 12,880,304 -0.53(-1.01%)
May 16, 2019 52.62 52.97 52.62 52.78 11,441,384 +0.29(+0.55%)
May 15, 2019 51.92 52.61 51.79 52.49 12,314,898 +0.27(+0.52%)
May 14, 2019 51.87 52.66 51.82 52.22 11,276,053 +0.63(+1.22%)
May 13, 2019 52.02 52.27 51.34 51.59 17,168,376 -0.90(-1.72%)
May 10, 2019 52.24 52.62 51.51 52.49 15,954,289 +0.25(+0.47%)
May 09, 2019 52.00 52.44 51.56 52.24 17,582,852 +0.00(+0.00%)
May 08, 2019 52.22 52.68 52.11 52.24 11,986,946 +0.00(+0.00%)
May 07, 2019 52.08 52.29 51.58 52.24 18,382,004 -0.46(-0.87%)
May 06, 2019 52.25 52.87 52.20 52.70 24,823,752 +0.05(+0.09%)
May 03, 2019 52.66 53.07 52.54 52.65 23,946,260 +0.48(+0.93%)
May 02, 2019 52.76 53.08 52.15 52.17 34,203,956 -0.93(-1.74%)
May 01, 2019 54.20 54.36 53.06 53.10 27,034,928 -1.08(-2.00%)
Apr 30, 2019 54.74 54.78 54.11 54.18 17,482,316 -0.04(-0.08%)
Apr 29, 2019 54.29 54.51 54.11 54.22 15,831,676 -0.05(-0.09%)
Apr 26, 2019 54.58 54.60 53.79 54.27 20,546,476 -0.71(-1.30%)
Apr 25, 2019 55.15 55.43 54.86 54.98 14,716,993 -0.17(-0.31%)
Apr 24, 2019 56.19 56.22 55.13 55.15 13,443,979 -0.98(-1.75%)
Apr 23, 2019 56.27 56.39 55.77 56.14 12,460,758 -0.09(-0.16%)
Apr 22, 2019 55.57 56.26 55.42 56.23 17,283,388 +1.16(+2.11%)
Apr 18, 2019 55.48 55.56 54.92 55.06 11,908,885 -0.26(-0.47%)
Apr 17, 2019 55.74 55.86 55.25 55.33 13,339,042 -0.07(-0.13%)
Apr 16, 2019 55.24 55.48 55.03 55.40 9,920,813 +0.33(+0.60%)
Apr 15, 2019 55.30 55.43 54.95 55.07 10,128,976 -0.30(-0.53%)
Apr 12, 2019 56.01 56.06 55.23 55.37 18,824,130 +0.15(+0.27%)
Apr 11, 2019 55.13 55.60 54.79 55.22 13,311,491 +0.04(+0.07%)
Apr 10, 2019 55.10 55.43 55.03 55.18 11,440,392 +0.20(+0.37%)
Apr 09, 2019 55.49 55.49 54.80 54.97 17,743,138 -0.68(-1.22%)
Apr 08, 2019 55.49 55.93 55.42 55.65 12,935,190 +0.25(+0.44%)
Apr 05, 2019 54.60 55.47 54.57 55.41 21,072,270 +0.96(+1.76%)
Apr 04, 2019 54.03 54.49 53.77 54.45 12,817,684 +0.45(+0.83%)
Apr 03, 2019 54.68 54.79 53.80 54.00 14,630,210 -0.52(-0.96%)
Apr 02, 2019 55.04 55.08 54.39 54.52 13,601,654 -0.38(-0.69%)
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.