Energy Select Sector SPDR (NY: XLE )

57.46 USD +0.19 (+0.33%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 71.80 71.85 69.60 69.71 21,900,645 -3.33(-4.56%)
Oct 28, 2011 71.80 73.17 71.60 73.04 17,512,530 +0.49(+0.68%)
Oct 27, 2011 71.37 73.19 71.18 72.55 31,175,792 +3.08(+4.43%)
Oct 26, 2011 69.04 69.71 67.49 69.47 18,182,375 +1.47(+2.16%)
Oct 25, 2011 69.28 69.41 67.50 68.00 21,918,068 -1.45(-2.09%)
Oct 24, 2011 68.76 69.63 68.57 69.45 22,972,396 +0.90(+1.31%)
Oct 21, 2011 68.04 68.83 67.71 68.55 24,171,069 +1.24(+1.84%)
Oct 20, 2011 66.75 67.61 65.92 67.31 21,832,253 +0.52(+0.78%)
Oct 19, 2011 67.19 68.24 66.48 66.79 24,028,845 -0.70(-1.04%)
Oct 18, 2011 65.31 67.94 64.59 67.49 24,455,093 +2.10(+3.21%)
Oct 17, 2011 66.42 66.64 65.24 65.39 18,796,184 -1.21(-1.82%)
Oct 14, 2011 65.13 66.62 65.12 66.60 16,616,802 +2.56(+4.00%)
Oct 13, 2011 63.48 64.36 62.78 64.04 15,159,110 -0.09(-0.14%)
Oct 12, 2011 64.30 65.10 63.84 64.13 18,631,193 +0.34(+0.53%)
Oct 11, 2011 63.07 64.33 62.91 63.79 22,383,763 +0.13(+0.20%)
Oct 10, 2011 62.03 63.69 62.02 63.66 17,850,822 +2.76(+4.53%)
Oct 07, 2011 62.13 62.18 60.29 60.90 24,391,848 -0.76(-1.23%)
Oct 06, 2011 61.17 61.78 60.88 61.66 23,817,175 +1.14(+1.88%)
Oct 05, 2011 58.80 60.70 57.93 60.52 37,550,422 +2.15(+3.68%)
Oct 04, 2011 55.50 58.54 54.26 58.37 41,311,669 +1.85(+3.27%)
Oct 03, 2011 57.85 58.51 56.47 56.52 35,008,603 -1.99(-3.40%)
Sep 30, 2011 59.23 59.96 58.51 58.51 29,734,394 -1.77(-2.94%)
Sep 29, 2011 61.25 61.33 59.06 60.28 22,869,478 +0.57(+0.95%)
Sep 28, 2011 61.84 62.41 59.59 59.71 23,089,284 -2.02(-3.27%)
Sep 27, 2011 62.64 63.33 61.38 61.73 32,486,164 +0.89(+1.46%)
Sep 26, 2011 59.13 60.97 57.95 60.84 34,392,934 +2.14(+3.65%)
Sep 23, 2011 58.58 59.58 58.37 58.70 32,795,330 -0.64(-1.08%)
Sep 22, 2011 60.67 60.70 58.26 59.34 37,951,765 -3.55(-5.64%)
Sep 21, 2011 65.44 65.68 62.83 62.89 26,654,163 -2.73(-4.16%)
Sep 20, 2011 66.34 67.17 65.52 65.62 20,004,897 -0.41(-0.62%)
Sep 19, 2011 65.45 66.63 64.75 66.03 20,629,422 -1.06(-1.58%)
Sep 16, 2011 67.51 67.76 66.32 67.09 23,036,372 -0.42(-0.61%)
Sep 15, 2011 67.01 67.57 66.45 67.50 17,330,998 +1.31(+1.99%)
Sep 14, 2011 65.77 67.12 64.48 66.19 25,704,319 +0.81(+1.24%)
Sep 13, 2011 65.49 65.83 64.19 65.38 28,204,428 +0.18(+0.28%)
Sep 12, 2011 63.76 65.34 63.34 65.19 25,756,810 +0.31(+0.47%)
Sep 09, 2011 66.23 66.55 64.42 64.89 35,041,367 -2.22(-3.31%)
Sep 08, 2011 67.57 68.56 66.73 67.11 18,489,005 -0.79(-1.16%)
Sep 07, 2011 66.71 67.94 66.61 67.90 18,498,188 +2.40(+3.66%)
Sep 06, 2011 64.11 65.60 63.57 65.50 19,348,189 -0.72(-1.09%)
Sep 02, 2011 66.31 66.90 65.65 66.22 20,854,704 -1.90(-2.79%)
Sep 01, 2011 68.75 69.65 67.96 68.12 21,294,185 -0.52(-0.76%)
Aug 31, 2011 68.75 69.64 67.99 68.64 24,473,254 +0.51(+0.75%)
Aug 30, 2011 67.27 68.60 66.72 68.13 19,838,268 +0.40(+0.59%)
Aug 29, 2011 66.85 67.82 66.33 67.73 35,543,184 +1.92(+2.92%)
Aug 26, 2011 63.92 66.10 63.11 65.81 23,836,256 +1.25(+1.94%)
Aug 25, 2011 66.42 66.81 64.22 64.56 26,774,975 -1.39(-2.11%)
Aug 24, 2011 65.18 66.07 64.60 65.95 18,867,723 +0.39(+0.59%)
Aug 23, 2011 63.14 65.61 62.71 65.56 35,852,101 +2.83(+4.51%)
Aug 22, 2011 65.17 65.19 62.50 62.73 24,531,339 -0.51(-0.81%)
Aug 19, 2011 63.39 65.48 63.00 63.24 27,319,588 -1.14(-1.77%)
Aug 18, 2011 66.21 66.36 63.66 64.38 37,245,875 -3.96(-5.79%)
Aug 17, 2011 68.83 69.60 67.90 68.34 21,663,873 +0.27(+0.40%)
Aug 16, 2011 68.33 69.05 67.29 68.07 29,944,817 -1.15(-1.66%)
Aug 15, 2011 67.85 69.35 67.83 69.22 29,309,542 +2.26(+3.38%)
Aug 12, 2011 67.46 67.85 66.53 66.96 26,552,954 +0.49(+0.74%)
Aug 11, 2011 63.60 67.46 63.21 66.47 41,905,661 +3.28(+5.19%)
Aug 10, 2011 64.60 65.78 62.93 63.19 49,353,817 -2.26(-3.45%)
Aug 09, 2011 67.39 65.49 61.10 65.45 50,399,023 +3.17(+5.09%)
Aug 08, 2011 65.31 66.38 62.00 62.28 55,984,398 -5.79(-8.51%)
Aug 05, 2011 69.57 70.16 64.47 68.07 66,409,612 -0.66(-0.96%)
Aug 04, 2011 72.41 72.49 68.27 68.73 54,526,895 -5.06(-6.85%)
Aug 03, 2011 74.32 74.36 72.05 73.79 35,563,568 -0.43(-0.58%)
Aug 02, 2011 75.91 76.70 74.19 74.21 27,199,704 -2.12(-2.78%)
Aug 01, 2011 77.80 77.85 75.62 76.34 21,985,099 -0.11(-0.14%)
Jul 29, 2011 76.19 77.12 75.96 76.45 17,335,583 -0.77(-1.00%)
Jul 28, 2011 77.23 78.18 77.07 77.22 19,553,966 -0.32(-0.41%)
Jul 27, 2011 78.49 78.65 77.30 77.54 23,784,435 -1.49(-1.89%)
Jul 26, 2011 79.36 79.76 78.75 79.03 16,968,865 -0.38(-0.48%)
Jul 25, 2011 78.74 79.97 78.62 79.41 15,483,108 -0.32(-0.40%)
Jul 22, 2011 79.68 79.83 79.54 79.73 11,499,741 +0.40(+0.50%)
Jul 21, 2011 78.26 79.43 78.21 79.33 17,361,251 +1.53(+1.97%)
Jul 20, 2011 78.33 78.36 77.65 77.80 10,517,759 -0.19(-0.25%)
Jul 19, 2011 77.15 78.06 77.09 78.00 19,557,273 +1.40(+1.82%)
Jul 18, 2011 76.53 76.74 75.99 76.60 20,361,858 -0.26(-0.34%)
Jul 15, 2011 75.70 76.95 75.65 76.86 27,367,093 +2.01(+2.69%)
Jul 14, 2011 76.13 76.29 74.75 74.85 22,592,244 -0.50(-0.66%)
Jul 13, 2011 75.13 76.43 75.05 75.35 20,162,907 +0.56(+0.75%)
Jul 12, 2011 74.76 75.82 74.70 74.79 20,545,623 -0.28(-0.37%)
Jul 11, 2011 75.79 75.80 74.77 75.07 19,144,425 -1.82(-2.37%)
Jul 08, 2011 76.19 76.89 76.08 76.89 17,131,049 -0.65(-0.84%)
Jul 07, 2011 77.42 77.65 76.84 77.54 17,823,909 +1.15(+1.51%)
Jul 06, 2011 76.36 76.50 75.71 76.39 10,965,789 -0.14(-0.18%)
Jul 05, 2011 76.16 76.87 75.97 76.53 15,683,434 +0.47(+0.62%)
Jul 01, 2011 75.19 76.14 74.55 76.06 14,888,490 +0.71(+0.94%)
Jun 30, 2011 74.50 75.42 74.49 75.35 19,417,338 +1.10(+1.48%)
Jun 29, 2011 73.63 74.76 73.28 74.25 21,321,314 +0.86(+1.17%)
Jun 28, 2011 71.93 73.42 71.87 73.39 15,857,728 +2.08(+2.92%)
Jun 27, 2011 70.68 71.75 70.51 71.31 19,694,449 +0.38(+0.54%)
Jun 24, 2011 72.30 72.47 70.83 70.93 17,065,640 -1.37(-1.89%)
Jun 23, 2011 71.55 72.41 70.45 72.30 45,454,176 -0.80(-1.09%)
Jun 22, 2011 73.08 74.08 72.86 73.10 18,561,574 -0.21(-0.29%)
Jun 21, 2011 72.38 73.66 72.33 73.31 23,195,448 +1.43(+1.99%)
Jun 20, 2011 71.56 72.06 71.55 71.88 17,361,265 +0.19(+0.27%)
Jun 17, 2011 72.50 72.62 71.22 71.68 27,409,814 -0.44(-0.62%)
Jun 16, 2011 72.05 72.79 71.40 72.13 25,264,389 +0.11(+0.15%)
Jun 15, 2011 72.83 73.48 71.62 72.02 35,639,738 -1.69(-2.29%)
Jun 14, 2011 73.11 74.07 73.09 73.71 22,877,631 +1.54(+2.13%)
Jun 13, 2011 73.37 73.90 71.48 72.17 27,750,587 -1.16(-1.58%)
Jun 10, 2011 74.20 74.35 73.21 73.33 20,968,492 -1.45(-1.94%)
Jun 09, 2011 74.15 75.18 74.00 74.78 17,271,917 +1.00(+1.36%)
Jun 08, 2011 73.79 74.68 73.62 73.78 25,056,530 +0.22(+0.30%)
Jun 07, 2011 74.15 74.58 73.44 73.56 19,230,213 +0.00(+0.00%)
Jun 06, 2011 75.10 75.41 73.40 73.56 23,437,597 -1.70(-2.26%)
Jun 03, 2011 74.11 75.98 73.97 75.26 22,378,446 +0.75(+1.01%)
May 24, 2011 74.22 75.33 74.20 74.51 24,859,226 +1.04(+1.42%)
May 23, 2011 73.33 73.87 73.00 73.47 20,291,421 -1.16(-1.55%)
May 20, 2011 74.65 75.27 73.72 74.63 27,054,394 -0.09(-0.12%)
May 19, 2011 75.05 75.36 74.09 74.72 19,522,753 +0.01(+0.01%)
May 18, 2011 73.56 75.24 73.28 74.71 25,832,921 +1.48(+2.02%)
May 17, 2011 72.89 73.58 72.28 73.23 30,110,478 +0.00(+0.00%)
May 16, 2011 73.48 74.73 73.04 73.23 28,144,383 -0.56(-0.76%)
May 13, 2011 74.50 74.85 73.13 73.79 36,634,081 -0.36(-0.49%)
May 12, 2011 73.90 74.75 72.78 74.15 38,869,254 -0.11(-0.15%)
May 11, 2011 76.00 76.08 73.71 74.26 41,235,347 -2.21(-2.89%)
May 10, 2011 76.10 76.83 75.51 76.47 17,766,406 +0.36(+0.47%)
May 09, 2011 75.15 76.47 75.02 76.11 24,226,782 +1.31(+1.75%)
May 06, 2011 75.33 76.45 73.98 74.80 35,227,158 +0.33(+0.44%)
May 05, 2011 74.91 75.65 73.58 74.47 44,489,388 -1.58(-2.08%)
May 04, 2011 77.26 77.27 75.39 76.05 29,749,432 -1.37(-1.77%)
May 03, 2011 78.80 78.97 76.74 77.42 28,746,792 -1.99(-2.51%)
May 02, 2011 79.22 79.48 78.92 79.41 17,762,678 -1.07(-1.33%)
Apr 29, 2011 79.32 80.51 79.28 80.48 9,928,487 +1.18(+1.49%)
Apr 28, 2011 79.04 79.54 78.55 79.30 14,998,120 -0.01(-0.01%)
Apr 27, 2011 79.67 79.70 77.98 79.31 18,717,363 -0.04(-0.05%)
Apr 26, 2011 78.81 79.47 78.47 79.35 9,197,405 +0.78(+0.99%)
Apr 25, 2011 78.94 79.05 78.08 78.57 7,076,686 -0.41(-0.52%)
Apr 21, 2011 78.78 79.19 78.41 78.98 12,647,112 +0.36(+0.46%)
Apr 20, 2011 78.29 78.66 77.92 78.62 22,444,679 +1.81(+2.36%)
Apr 19, 2011 75.99 77.00 75.95 76.81 15,062,221 +0.77(+1.01%)
Apr 18, 2011 76.04 76.39 75.19 76.04 20,048,234 -1.15(-1.49%)
Apr 15, 2011 76.76 77.30 76.17 77.19 15,270,414 +0.63(+0.82%)
Apr 14, 2011 75.62 76.78 75.34 76.56 20,674,108 +0.52(+0.68%)
Apr 13, 2011 76.42 76.67 75.45 76.04 26,842,095 +0.40(+0.54%)
Apr 12, 2011 77.26 77.30 75.30 75.64 38,092,377 -2.51(-3.22%)
Apr 11, 2011 79.75 79.90 77.87 78.15 17,694,586 -1.57(-1.97%)
Apr 08, 2011 80.02 80.38 79.27 79.72 19,144,981 +0.28(+0.35%)
Apr 07, 2011 79.29 79.77 78.73 79.44 14,824,199 +0.00(+0.00%)
Apr 06, 2011 80.70 80.90 79.08 79.44 16,475,674 -0.84(-1.05%)
Apr 05, 2011 79.97 80.73 79.89 80.28 19,323,840 +0.24(+0.30%)
Apr 04, 2011 80.36 80.55 79.93 80.04 7,476,294 +0.05(+0.06%)
Apr 01, 2011 80.45 80.69 79.78 79.99 12,925,184 +0.24(+0.30%)
Mar 31, 2011 80.43 80.97 79.72 79.75 18,854,673 -0.26(-0.32%)
Mar 30, 2011 80.01 80.01 80.01 80.01 19,044,854 +0.55(+0.69%)
Mar 29, 2011 78.40 79.62 78.13 79.46 16,960,115 +0.96(+1.22%)
Mar 28, 2011 78.50 79.40 78.33 78.50 14,146,785 -0.19(-0.24%)
Mar 25, 2011 78.07 78.90 77.79 78.69 11,647,969 +0.70(+0.90%)
Mar 24, 2011 78.02 78.13 77.15 77.99 15,394,164 +0.28(+0.36%)
Mar 23, 2011 77.49 77.97 76.99 77.71 10,096,255 +0.20(+0.26%)
Mar 22, 2011 77.70 77.96 77.26 77.51 10,017,212 -0.17(-0.22%)
Mar 21, 2011 77.51 77.70 77.33 77.68 17,164,132 +2.29(+3.04%)
Mar 18, 2011 76.68 76.86 75.29 75.39 24,192,104 -0.61(-0.80%)
Mar 17, 2011 75.20 76.39 74.71 76.00 20,940,314 +1.87(+2.52%)
Mar 16, 2011 75.17 75.81 72.98 74.13 31,649,581 -0.82(-1.09%)
Mar 15, 2011 74.61 75.61 74.41 74.95 21,966,824 -0.57(-0.75%)
Mar 14, 2011 74.75 75.78 74.36 75.52 16,427,426 +0.41(+0.55%)
Mar 11, 2011 73.32 75.65 73.03 75.11 24,211,885 +1.28(+1.73%)
Mar 10, 2011 75.60 75.61 73.61 73.83 36,165,764 -2.79(-3.64%)
Mar 09, 2011 76.91 77.41 76.37 76.62 13,605,721 -0.53(-0.69%)
Mar 08, 2011 77.75 77.81 76.38 77.15 16,187,909 -0.64(-0.82%)
Mar 07, 2011 78.86 79.22 77.36 77.79 14,671,179 -0.55(-0.70%)
Mar 04, 2011 78.82 78.91 77.72 78.34 14,133,327 -0.50(-0.63%)
Mar 03, 2011 78.00 78.91 77.76 78.84 11,329,303 +1.33(+1.72%)
Mar 02, 2011 76.86 77.66 76.29 77.51 15,042,853 +0.44(+0.57%)
Mar 01, 2011 79.00 79.08 76.97 77.07 20,201,613 -1.47(-1.87%)
Feb 28, 2011 78.24 78.69 77.70 78.54 15,873,106 +0.60(+0.77%)
Feb 25, 2011 77.00 78.00 76.81 77.94 11,768,637 +1.22(+1.59%)
Feb 24, 2011 78.02 78.06 76.25 76.72 22,389,387 -1.20(-1.55%)
Feb 23, 2011 76.69 78.37 76.55 77.92 32,168,294 +1.65(+2.17%)
Feb 22, 2011 77.37 78.06 75.91 76.27 24,832,561 -0.75(-0.97%)
Feb 18, 2011 76.87 77.20 76.34 77.02 12,408,375 +0.32(+0.42%)
Feb 17, 2011 75.94 76.87 75.81 76.70 10,796,329 +0.75(+0.99%)
Feb 16, 2011 75.35 76.03 75.10 75.95 15,907,471 +1.00(+1.33%)
Feb 15, 2011 75.62 75.76 74.63 74.95 11,443,602 -0.79(-1.04%)
Feb 14, 2011 73.98 75.83 73.98 75.74 15,222,471 +1.63(+2.20%)
Feb 11, 2011 73.82 74.51 73.62 74.11 18,870,485 -0.01(-0.01%)
Feb 10, 2011 73.01 74.24 72.93 74.12 16,805,670 +0.75(+1.02%)
Feb 09, 2011 73.98 74.25 72.85 73.37 16,323,372 -0.94(-1.26%)
Feb 08, 2011 74.44 74.56 73.65 74.31 15,596,877 -0.25(-0.34%)
Feb 07, 2011 74.44 75.22 74.43 74.56 16,174,792 +0.43(+0.58%)
Feb 04, 2011 74.49 74.57 73.73 74.13 13,280,430 -0.19(-0.26%)
Feb 03, 2011 74.30 74.44 73.38 74.32 14,515,496 +0.04(+0.05%)
Feb 02, 2011 74.00 74.83 73.83 74.28 13,560,944 -0.06(-0.08%)
Feb 01, 2011 73.44 74.41 71.22 74.34 20,443,136 +1.19(+1.63%)
Jan 31, 2011 71.72 73.15 71.49 73.15 25,114,835 +2.04(+2.87%)
Jan 28, 2011 71.30 71.65 70.85 71.11 23,684,835 -0.31(-0.43%)
Jan 27, 2011 71.80 71.95 71.05 71.42 14,993,982 -0.42(-0.58%)
Jan 26, 2011 70.40 72.03 70.35 71.84 24,220,922 +1.68(+2.40%)
Jan 25, 2011 70.20 70.31 69.36 70.16 15,817,615 -0.20(-0.29%)
Jan 24, 2011 69.99 70.52 69.72 70.36 13,102,503 +0.26(+0.37%)
Jan 21, 2011 70.44 70.62 69.71 70.10 14,573,960 +0.37(+0.53%)
Jan 20, 2011 69.69 69.94 68.73 69.73 23,178,465 -0.50(-0.71%)
Jan 19, 2011 71.21 71.24 70.11 70.23 15,126,193 -0.86(-1.21%)
Jan 18, 2011 70.60 71.13 70.38 71.09 12,535,159 +0.44(+0.62%)
Jan 14, 2011 69.80 70.67 69.48 70.65 14,005,321 +0.76(+1.08%)
Jan 13, 2011 70.20 70.35 69.64 69.89 11,521,852 -0.19(-0.28%)
Jan 12, 2011 69.75 70.13 69.43 70.09 11,026,574 +0.95(+1.37%)
Jan 11, 2011 68.45 69.22 68.36 69.14 11,371,492 +1.13(+1.66%)
Jan 10, 2011 68.07 68.14 67.49 68.01 10,806,053 -0.27(-0.40%)
Jan 07, 2011 67.82 68.44 67.60 68.28 11,082,236 +0.49(+0.72%)
Jan 06, 2011 68.67 68.70 67.50 67.79 11,453,696 -0.65(-0.95%)
Jan 05, 2011 67.83 68.56 67.57 68.44 11,290,002 +0.27(+0.40%)
Jan 04, 2011 69.19 69.19 67.52 68.17 14,541,960 -0.59(-0.86%)
Jan 03, 2011 68.90 69.19 68.60 68.76 10,195,748 +0.51(+0.75%)
Dec 31, 2010 68.13 68.50 67.93 68.25 4,444,434 +0.10(+0.15%)
Dec 30, 2010 68.15 68.47 67.91 68.15 5,984,537 +0.06(+0.09%)
Dec 29, 2010 67.65 68.26 67.53 68.09 5,532,141 +0.67(+0.99%)
Dec 28, 2010 67.26 67.53 67.12 67.42 5,154,288 +0.25(+0.37%)
Dec 27, 2010 67.09 67.29 66.91 67.17 4,143,120 -0.24(-0.36%)
Dec 23, 2010 67.15 67.49 67.11 67.41 4,531,792 +0.19(+0.28%)
Dec 22, 2010 67.19 67.29 66.99 67.22 7,855,418 +0.23(+0.34%)
Dec 21, 2010 66.69 67.07 66.48 66.99 8,703,159 +0.67(+1.01%)
Dec 20, 2010 66.14 66.53 65.77 66.32 10,234,574 +0.43(+0.65%)
Dec 17, 2010 65.85 65.98 65.59 65.89 11,325,850 -0.27(-0.41%)
Dec 16, 2010 65.77 66.18 65.25 66.16 11,025,713 +0.37(+0.56%)
Dec 15, 2010 65.87 66.38 65.60 65.79 11,116,084 -0.36(-0.54%)
Dec 14, 2010 66.54 66.72 65.93 66.15 11,514,509 -0.31(-0.47%)
Dec 13, 2010 66.31 66.97 66.22 66.46 12,889,561 +0.56(+0.85%)
Dec 10, 2010 65.78 65.97 65.49 65.90 8,676,080 +0.27(+0.41%)
Dec 09, 2010 65.81 65.95 65.04 65.63 10,952,351 +0.15(+0.23%)
Dec 08, 2010 65.86 66.16 65.07 65.48 12,760,105 -0.31(-0.47%)
Dec 07, 2010 66.90 67.00 65.63 65.79 22,937,876 -0.25(-0.38%)
Dec 06, 2010 65.77 66.20 65.72 66.04 11,990,137 +0.22(+0.33%)
Dec 03, 2010 65.14 65.94 65.11 65.82 10,019,355 +0.29(+0.44%)
Dec 02, 2010 64.55 65.57 64.54 65.53 17,677,596 +0.96(+1.49%)
Dec 01, 2010 63.74 64.72 63.74 64.57 19,953,026 +1.86(+2.97%)
Nov 30, 2010 62.11 63.22 61.92 62.71 19,273,189 -0.22(-0.35%)
Nov 29, 2010 62.20 63.07 61.63 62.93 14,734,370 +0.42(+0.67%)
Nov 26, 2010 62.65 63.04 62.35 62.51 6,589,389 -0.76(-1.21%)
Nov 24, 2010 62.58 63.27 63.27 63.27 22,650,244 +1.12(+1.80%)
Nov 23, 2010 62.48 62.51 61.58 62.15 22,531,858 -1.24(-1.96%)
Nov 22, 2010 63.24 63.43 62.15 63.39 18,142,214 -0.20(-0.31%)
Nov 19, 2010 62.88 63.61 62.41 63.59 11,360,788 +0.53(+0.84%)
Nov 18, 2010 62.30 63.26 62.30 63.06 16,052,494 +1.36(+2.20%)
Nov 17, 2010 61.30 62.10 61.12 61.70 16,817,694 +0.25(+0.41%)
Nov 16, 2010 61.99 62.01 60.96 61.45 23,738,473 -1.17(-1.87%)
Nov 15, 2010 63.33 63.36 62.61 62.62 10,734,042 -0.32(-0.51%)
Nov 12, 2010 63.18 63.48 62.38 62.94 17,874,236 -0.94(-1.47%)
Nov 11, 2010 62.89 63.89 62.85 63.88 18,048,521 +0.70(+1.10%)
Nov 10, 2010 62.58 63.21 61.93 63.18 17,787,628 +0.80(+1.29%)
Nov 09, 2010 62.79 63.26 62.01 62.38 20,069,287 -0.12(-0.19%)
Nov 08, 2010 61.95 62.58 61.91 62.50 11,988,622 +0.19(+0.30%)
Nov 05, 2010 61.94 62.31 61.75 62.31 14,689,715 +0.31(+0.50%)
Nov 04, 2010 60.97 62.02 60.97 62.00 19,318,368 +1.91(+3.18%)
Nov 03, 2010 60.16 60.21 59.19 60.09 22,729,667 +0.13(+0.21%)
Nov 02, 2010 59.75 60.24 59.54 59.96 10,225,617 +0.65(+1.10%)
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.