Energy Select Sector SPDR (NY: XLE )

55.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2006 56.00 56.50 55.81 56.50 8,748,500 +0.83(+1.49%)
Aug 31, 2006 55.98 56.30 55.54 55.67 10,966,500 -0.39(-0.70%)
Aug 30, 2006 56.81 57.03 55.57 56.06 19,990,500 -0.96(-1.68%)
Aug 29, 2006 57.08 57.08 56.45 57.02 13,488,500 -0.36(-0.63%)
Aug 28, 2006 57.50 57.85 57.27 57.38 17,593,200 -0.84(-1.44%)
Aug 25, 2006 58.30 58.75 58.06 58.22 13,189,400 +0.45(+0.78%)
Aug 24, 2006 57.20 57.88 56.96 57.77 10,852,300 +0.74(+1.30%)
Aug 23, 2006 57.98 58.14 56.97 57.03 12,151,800 -1.22(-2.09%)
Aug 22, 2006 57.80 58.25 57.71 58.25 6,958,900 +0.39(+0.67%)
Aug 21, 2006 57.94 58.12 57.63 57.86 12,368,500 +0.38(+0.66%)
Aug 18, 2006 57.00 57.50 56.30 57.48 13,639,800 +0.88(+1.55%)
Aug 17, 2006 56.44 56.73 56.13 56.60 34,993,600 -0.40(-0.70%)
Aug 16, 2006 57.04 57.90 56.59 57.00 22,339,600 -0.24(-0.42%)
Aug 15, 2006 57.45 57.68 56.76 57.24 16,599,400 +0.29(+0.51%)
Aug 14, 2006 57.72 57.72 55.86 56.95 16,721,700 -1.20(-2.06%)
Aug 11, 2006 58.10 58.32 57.67 58.15 8,161,300 +0.03(+0.05%)
Aug 10, 2006 58.26 58.40 57.65 58.12 17,835,400 -0.48(-0.82%)
Aug 09, 2006 58.70 59.35 58.46 58.60 18,526,600 +0.49(+0.84%)
Aug 08, 2006 58.35 58.83 58.03 58.11 20,301,800 -0.34(-0.58%)
Aug 07, 2006 58.25 58.80 57.80 58.45 19,058,100 +0.61(+1.05%)
Aug 04, 2006 58.50 58.83 57.33 57.84 16,829,700 -0.49(-0.84%)
Aug 03, 2006 58.00 58.95 57.95 58.33 11,710,500 -0.51(-0.87%)
Aug 02, 2006 59.36 59.88 58.43 58.84 17,777,600 +0.12(+0.20%)
Aug 01, 2006 58.54 58.87 57.99 58.72 11,043,000 +0.07(+0.12%)
Jul 31, 2006 58.20 58.95 57.76 58.65 15,521,500 +0.88(+1.52%)
Jul 28, 2006 57.44 57.93 56.86 57.77 14,726,300 +0.02(+0.03%)
Jul 27, 2006 58.91 58.98 57.61 57.75 17,332,800 -0.50(-0.86%)
Jul 26, 2006 56.76 58.57 56.68 58.25 19,654,700 +1.15(+2.01%)
Jul 25, 2006 56.51 57.19 56.14 57.10 19,038,900 +0.98(+1.75%)
Jul 24, 2006 54.50 56.22 54.50 56.12 22,568,500 +1.64(+3.01%)
Jul 21, 2006 55.51 55.51 54.25 54.48 30,416,900 -0.75(-1.36%)
Jul 20, 2006 56.75 56.79 55.23 55.23 18,935,300 -1.37(-2.42%)
Jul 19, 2006 55.84 56.80 55.64 56.60 22,578,200 +0.58(+1.04%)
Jul 18, 2006 56.45 56.70 55.26 56.02 18,979,300 +0.07(+0.13%)
Jul 17, 2006 57.22 57.51 55.66 55.95 32,421,900 -1.87(-3.23%)
Jul 14, 2006 57.60 57.92 56.56 57.82 17,629,000 +0.67(+1.17%)
Jul 13, 2006 57.95 58.07 57.05 57.15 18,516,300 -0.55(-0.95%)
Jul 12, 2006 58.14 58.24 57.44 57.70 15,130,200 -0.20(-0.35%)
Jul 11, 2006 57.05 58.06 57.01 57.90 12,987,500 +1.04(+1.83%)
Jul 10, 2006 56.72 57.44 56.44 56.86 14,610,200 +0.17(+0.30%)
Jul 07, 2006 57.70 58.21 56.51 56.69 19,687,300 -0.78(-1.36%)
Jul 06, 2006 57.55 58.06 57.26 57.47 16,848,600 -0.15(-0.26%)
Jul 05, 2006 57.03 57.76 56.40 57.62 16,414,900 +0.26(+0.45%)
Jul 03, 2006 57.05 57.53 56.88 57.36 3,831,000 +0.61(+1.07%)
Jun 30, 2006 56.78 57.09 56.26 56.75 11,346,600 +0.19(+0.34%)
Jun 29, 2006 55.47 56.56 55.46 56.56 30,298,200 +1.56(+2.84%)
Jun 28, 2006 54.23 55.13 54.20 55.00 22,124,000 +0.93(+1.72%)
Jun 27, 2006 54.33 54.78 53.96 54.07 24,147,400 +0.10(+0.19%)
Jun 26, 2006 53.20 54.03 52.88 53.97 16,520,400 +0.59(+1.11%)
Jun 23, 2006 53.29 53.75 53.20 53.38 26,866,100 +1.16(+2.22%)
Jun 22, 2006 52.00 52.50 51.59 52.22 17,693,400 +0.22(+0.42%)
Jun 21, 2006 51.03 52.62 50.99 52.00 39,253,500 +1.14(+2.24%)
Jun 20, 2006 51.63 52.07 50.73 50.86 22,317,700 -0.24(-0.47%)
Jun 19, 2006 52.90 52.90 51.04 51.10 46,718,500 -2.00(-3.77%)
Jun 16, 2006 53.05 53.47 52.12 53.10 29,671,600 -0.34(-0.64%)
Jun 15, 2006 52.10 53.78 52.04 53.44 38,283,300 +1.96(+3.81%)
Jun 14, 2006 50.38 51.58 50.20 51.48 39,585,800 +1.29(+2.57%)
Jun 13, 2006 51.05 51.86 50.01 50.19 37,585,500 -1.53(-2.96%)
Jun 12, 2006 53.12 53.44 51.64 51.72 21,739,000 -1.08(-2.05%)
Jun 09, 2006 53.81 53.81 52.31 52.80 31,437,000 -0.54(-1.01%)
Jun 08, 2006 52.22 53.45 50.95 53.34 75,385,500 +0.74(+1.41%)
Jun 07, 2006 54.32 54.59 52.60 52.60 46,406,400 -2.10(-3.84%)
Jun 06, 2006 54.64 55.36 54.19 54.70 24,921,700 -0.05(-0.09%)
Jun 05, 2006 57.16 57.18 54.71 54.75 36,698,700 -1.78(-3.15%)
Jun 02, 2006 56.25 56.63 55.59 56.53 17,686,300 +0.83(+1.49%)
Jun 01, 2006 55.00 55.99 54.61 55.70 19,853,900 +0.15(+0.27%)
May 31, 2006 54.04 55.55 54.02 55.55 19,921,100 +1.32(+2.43%)
May 30, 2006 55.90 55.90 54.17 54.23 19,404,600 -0.87(-1.58%)
May 26, 2006 54.89 55.32 54.61 55.10 14,383,300 +0.18(+0.33%)
May 25, 2006 53.79 55.11 53.51 54.92 32,248,000 +1.86(+3.51%)
May 24, 2006 53.10 54.15 52.15 53.06 38,275,600 -0.66(-1.23%)
May 23, 2006 54.71 55.40 53.50 53.72 29,175,900 +0.01(+0.02%)
May 22, 2006 53.10 54.14 52.25 53.71 37,538,800 -0.31(-0.57%)
May 19, 2006 53.38 54.45 52.59 54.02 40,303,800 +0.35(+0.65%)
May 18, 2006 54.36 54.95 53.60 53.67 24,759,300 -0.66(-1.21%)
May 17, 2006 55.25 55.91 53.92 54.33 36,464,700 -1.42(-2.55%)
May 16, 2006 55.90 56.52 55.24 55.75 20,602,500 +0.20(+0.36%)
May 15, 2006 55.63 56.50 54.93 55.55 29,083,300 -1.19(-2.10%)
May 12, 2006 58.52 58.55 56.67 56.74 35,139,700 -1.99(-3.39%)
May 11, 2006 60.01 60.15 58.55 58.73 21,775,900 -0.77(-1.29%)
May 10, 2006 58.77 59.51 58.57 59.50 20,595,400 +0.55(+0.93%)
May 09, 2006 58.40 59.25 58.34 58.95 13,166,600 +0.35(+0.60%)
May 08, 2006 58.06 58.71 57.60 58.60 17,092,800 -0.26(-0.44%)
May 05, 2006 58.88 59.15 58.38 58.86 15,718,400 +0.68(+1.17%)
May 04, 2006 57.86 58.72 57.13 58.18 27,810,400 -0.27(-0.46%)
May 03, 2006 59.14 59.36 58.01 58.45 25,784,700 -0.92(-1.55%)
May 02, 2006 58.70 59.44 58.37 59.37 19,041,500 +1.29(+2.22%)
May 01, 2006 57.55 58.63 57.43 58.08 19,595,800 +0.84(+1.47%)
Apr 28, 2006 57.20 57.85 56.91 57.24 19,016,800 +0.74(+1.31%)
Apr 27, 2006 55.85 57.60 55.25 56.50 44,879,500 -0.65(-1.14%)
Apr 26, 2006 58.19 59.13 57.08 57.15 29,427,100 -0.92(-1.58%)
Apr 25, 2006 59.50 59.73 57.41 58.07 33,836,300 -0.76(-1.29%)
Apr 24, 2006 59.50 59.60 58.52 58.83 29,817,700 -0.91(-1.52%)
Apr 21, 2006 58.95 59.85 58.52 59.74 19,604,600 +1.22(+2.08%)
Apr 20, 2006 58.91 59.18 57.50 58.52 26,265,000 -0.61(-1.03%)
Apr 19, 2006 57.90 59.15 57.80 59.13 24,264,600 +0.90(+1.55%)
Apr 18, 2006 57.30 58.33 57.20 58.23 29,224,400 +1.39(+2.45%)
Apr 17, 2006 56.57 56.84 56.19 56.84 13,715,800 +1.03(+1.85%)
Apr 13, 2006 55.63 55.86 54.79 55.81 11,404,100 +0.18(+0.32%)
Apr 12, 2006 55.83 56.34 55.37 55.63 16,350,300 -0.37(-0.66%)
Apr 11, 2006 56.90 57.12 55.73 56.00 13,796,000 -0.40(-0.71%)
Apr 10, 2006 55.97 56.55 55.80 56.40 17,288,200 +1.05(+1.90%)
Apr 07, 2006 56.20 56.42 55.26 55.35 21,693,700 -1.10(-1.95%)
Apr 06, 2006 56.76 56.86 55.87 56.45 21,271,800 +0.12(+0.21%)
Apr 05, 2006 55.40 56.35 55.11 56.33 20,414,800 +0.91(+1.64%)
Apr 04, 2006 54.75 55.52 54.25 55.42 13,776,000 +0.72(+1.32%)
Apr 03, 2006 54.75 55.68 54.54 54.70 18,330,600 +0.30(+0.55%)
Mar 31, 2006 54.70 54.75 54.06 54.40 25,848,900 -0.77(-1.40%)
Mar 30, 2006 55.30 55.70 54.93 55.17 23,464,500 -0.03(-0.05%)
Mar 29, 2006 54.40 55.24 54.40 55.20 18,209,600 +0.64(+1.17%)
Mar 28, 2006 54.45 55.09 54.38 54.56 22,502,400 +0.42(+0.78%)
Mar 27, 2006 53.45 54.28 53.28 54.14 19,370,600 +0.28(+0.52%)
Mar 24, 2006 53.45 54.30 53.42 53.86 21,258,500 +0.36(+0.67%)
Mar 23, 2006 53.20 53.59 53.02 53.50 17,357,000 +0.78(+1.48%)
Mar 22, 2006 52.55 53.42 52.33 52.72 21,962,800 +0.35(+0.67%)
Mar 21, 2006 52.30 53.15 52.02 52.37 25,416,400 -0.09(-0.17%)
Mar 20, 2006 53.50 53.89 52.40 52.46 22,892,700 -1.19(-2.22%)
Mar 17, 2006 54.35 54.65 53.60 53.65 23,296,800 -0.85(-1.56%)
Mar 16, 2006 53.48 54.57 53.30 54.50 27,302,400 +0.85(+1.58%)
Mar 15, 2006 53.10 53.66 52.91 53.65 21,665,200 +0.28(+0.52%)
Mar 14, 2006 52.60 53.45 51.44 53.37 16,598,800 +0.97(+1.85%)
Mar 13, 2006 51.69 52.46 51.55 52.40 11,998,500 +1.01(+1.97%)
Mar 10, 2006 50.90 51.75 50.55 51.39 23,899,700 +0.28(+0.55%)
Mar 09, 2006 52.00 52.22 51.08 51.11 22,813,500 -0.37(-0.72%)
Mar 08, 2006 50.97 52.09 50.65 51.48 40,786,600 +0.00(+0.00%)
Mar 07, 2006 52.00 52.35 51.16 51.48 23,866,100 -0.93(-1.77%)
Mar 06, 2006 53.65 53.78 52.40 52.41 21,576,400 -1.72(-3.18%)
Mar 03, 2006 53.62 54.52 53.55 54.13 22,522,600 +0.01(+0.02%)
Mar 02, 2006 53.40 54.22 53.19 54.12 21,050,400 +0.89(+1.67%)
Mar 01, 2006 52.74 53.26 52.58 53.23 13,395,400 +0.89(+1.70%)
Feb 28, 2006 52.70 52.55 51.87 52.34 23,835,000 -0.36(-0.68%)
Feb 27, 2006 53.16 53.50 52.70 52.70 16,032,600 -0.93(-1.73%)
Feb 24, 2006 54.00 54.13 53.56 53.63 16,514,900 +0.65(+1.23%)
Feb 23, 2006 52.91 53.69 52.10 52.98 28,979,300 -0.06(-0.11%)
Feb 22, 2006 53.49 53.65 52.79 53.04 24,284,000 -1.01(-1.87%)
Feb 21, 2006 53.90 54.50 53.61 54.05 20,876,400 +1.04(+1.96%)
Feb 17, 2006 53.71 53.98 52.70 53.01 23,606,600 +0.37(+0.70%)
Feb 16, 2006 52.05 52.72 51.94 52.64 27,137,400 +1.18(+2.29%)
Feb 15, 2006 52.05 52.50 51.09 51.46 52,032,200 -0.28(-0.54%)
Feb 14, 2006 51.50 52.25 51.28 51.74 30,850,000 -0.59(-1.13%)
Feb 13, 2006 52.65 53.30 52.07 52.33 23,419,600 -0.21(-0.40%)
Feb 10, 2006 52.90 53.17 51.59 52.54 43,384,000 -0.19(-0.36%)
Feb 09, 2006 54.50 54.95 52.62 52.73 31,248,100 -1.23(-2.28%)
Feb 08, 2006 54.09 54.25 52.80 53.96 44,288,700 +0.01(+0.02%)
Feb 07, 2006 55.70 55.70 53.72 53.95 36,514,400 -2.35(-4.17%)
Feb 06, 2006 55.75 56.65 55.70 56.30 21,974,900 +1.08(+1.96%)
Feb 03, 2006 55.75 55.88 54.94 55.22 20,860,900 -0.51(-0.92%)
Feb 02, 2006 55.99 56.59 55.00 55.73 35,982,200 -0.56(-0.99%)
Feb 01, 2006 57.49 58.07 56.26 56.29 32,495,600 -1.37(-2.38%)
Jan 31, 2006 57.75 57.95 57.27 57.66 17,568,800 -0.29(-0.50%)
Jan 30, 2006 57.31 58.28 57.20 57.95 28,847,200 +1.30(+2.29%)
Jan 27, 2006 56.11 56.91 56.01 56.65 22,876,500 +0.97(+1.74%)
Jan 26, 2006 55.36 55.75 54.55 55.68 27,029,700 +0.18(+0.32%)
Jan 25, 2006 57.21 57.30 54.95 55.50 37,098,800 -1.19(-2.10%)
Jan 24, 2006 56.52 57.20 56.51 56.69 19,697,200 -0.34(-0.60%)
Jan 23, 2006 56.20 57.30 55.91 57.03 21,652,100 +0.62(+1.10%)
Jan 20, 2006 56.90 57.51 56.00 56.41 28,719,800 +0.25(+0.45%)
Jan 19, 2006 54.62 56.30 54.62 56.16 26,410,100 +1.20(+2.18%)
Jan 18, 2006 55.51 55.65 54.19 54.96 21,673,200 -0.70(-1.26%)
Jan 17, 2006 55.30 55.71 55.13 55.66 15,398,000 +1.20(+2.20%)
Jan 13, 2006 53.39 54.57 53.35 54.46 17,708,500 +0.64(+1.19%)
Jan 12, 2006 54.50 55.04 53.69 53.82 22,318,800 -0.39(-0.72%)
Jan 11, 2006 53.75 54.45 53.10 54.21 19,714,500 +0.23(+0.43%)
Jan 10, 2006 53.45 54.26 53.30 53.98 17,491,300 +0.58(+1.09%)
Jan 09, 2006 53.45 53.69 52.88 53.40 15,235,200 -0.06(-0.11%)
Jan 06, 2006 52.94 53.60 52.77 53.46 18,145,900 +1.28(+2.45%)
Jan 05, 2006 52.95 53.00 51.68 52.18 23,561,000 -0.67(-1.27%)
Jan 04, 2006 52.40 52.95 51.99 52.85 19,997,900 +0.15(+0.28%)
Jan 03, 2006 50.63 52.70 50.63 52.70 24,191,000 +2.39(+4.75%)
Dec 30, 2005 49.80 50.70 49.64 50.31 12,112,800 +0.21(+0.42%)
Dec 29, 2005 50.34 50.97 50.05 50.10 12,562,100 -0.39(-0.77%)
Dec 28, 2005 50.04 50.78 49.98 50.49 19,398,900 +0.75(+1.51%)
Dec 27, 2005 50.67 50.80 49.46 49.74 25,652,200 -1.51(-2.95%)
Dec 23, 2005 51.00 51.43 50.41 51.25 13,896,500 -0.14(-0.27%)
Dec 22, 2005 51.75 51.86 51.23 51.39 8,416,100 -0.06(-0.12%)
Dec 21, 2005 51.50 51.97 51.21 51.45 17,689,200 +0.11(+0.21%)
Dec 20, 2005 50.80 51.50 50.80 51.34 14,594,400 +0.69(+1.36%)
Dec 19, 2005 51.35 51.60 50.64 50.65 19,362,300 -0.42(-0.82%)
Dec 16, 2005 52.35 52.59 51.00 51.07 22,733,300 -1.41(-2.69%)
Dec 15, 2005 52.60 52.95 52.10 52.48 15,362,000 -0.42(-0.79%)
Dec 14, 2005 52.27 52.96 52.08 52.90 15,863,500 +0.63(+1.21%)
Dec 13, 2005 52.80 53.19 52.20 52.27 18,908,100 -0.22(-0.42%)
Dec 12, 2005 52.51 52.53 51.94 52.49 13,506,200 +0.67(+1.29%)
Dec 09, 2005 52.01 52.35 51.59 51.82 14,143,500 -0.65(-1.24%)
Dec 08, 2005 51.68 52.52 51.60 52.47 16,304,400 +0.91(+1.76%)
Dec 07, 2005 52.09 52.54 51.23 51.56 33,402,700 -0.19(-0.37%)
Dec 06, 2005 51.41 52.20 51.23 51.75 14,015,000 +0.22(+0.43%)
Dec 05, 2005 51.70 52.00 51.26 51.53 20,271,400 +0.36(+0.70%)
Dec 02, 2005 51.55 51.55 50.63 51.17 15,446,600 +0.05(+0.10%)
Dec 01, 2005 49.95 51.12 49.94 51.12 18,679,900 +1.57(+3.17%)
Nov 30, 2005 49.65 50.10 49.25 49.55 17,792,000 +0.19(+0.38%)
Nov 29, 2005 49.70 49.96 49.20 49.36 14,947,600 +0.08(+0.16%)
Nov 28, 2005 50.57 50.71 49.22 49.28 22,096,100 -1.72(-3.37%)
Nov 25, 2005 50.85 51.22 50.81 51.00 3,675,000 +0.13(+0.26%)
Nov 23, 2005 50.73 51.34 50.33 50.87 12,215,100 -0.19(-0.37%)
Nov 22, 2005 50.70 51.17 50.42 51.06 14,411,500 +0.80(+1.59%)
Nov 21, 2005 49.53 50.26 49.27 50.26 17,802,700 +1.22(+2.49%)
Nov 18, 2005 49.20 49.39 48.47 49.04 24,014,300 +0.02(+0.04%)
Nov 17, 2005 49.59 49.60 48.62 49.02 18,462,000 -0.02(-0.04%)
Nov 16, 2005 47.80 49.04 47.74 49.04 22,875,800 +1.24(+2.59%)
Nov 15, 2005 47.77 48.94 47.58 47.80 25,190,600 +0.08(+0.17%)
Nov 14, 2005 48.15 48.20 47.31 47.72 15,448,600 +0.25(+0.53%)
Nov 11, 2005 46.75 47.73 46.75 47.47 15,590,200 +0.38(+0.81%)
Nov 10, 2005 48.23 48.25 46.73 47.09 40,049,800 -1.51(-3.11%)
Nov 09, 2005 48.90 49.84 48.15 48.60 32,215,900 -0.45(-0.92%)
Nov 08, 2005 48.51 49.40 48.28 49.05 13,473,900 +0.41(+0.84%)
Nov 07, 2005 49.20 49.57 48.38 48.64 21,529,200 -0.86(-1.74%)
Nov 04, 2005 50.75 50.95 49.39 49.50 29,471,100 -1.53(-3.00%)
Nov 03, 2005 50.48 51.29 50.31 51.03 18,998,700 +0.95(+1.90%)
Nov 02, 2005 49.06 50.11 48.95 50.08 20,930,300 +0.96(+1.95%)
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.