Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.09 50.59 49.84 50.44 23,760,340 -0.09(-0.18%)
Nov 29, 2018 50.24 50.94 50.17 50.53 18,891,610 +0.33(+0.65%)
Nov 28, 2018 49.31 50.24 49.00 50.20 27,713,346 +0.85(+1.72%)
Nov 27, 2018 49.24 49.72 49.08 49.36 29,180,108 -0.14(-0.28%)
Nov 26, 2018 49.12 49.82 49.11 49.50 21,864,808 +0.73(+1.50%)
Nov 23, 2018 49.09 49.27 48.40 48.76 18,901,456 -1.58(-3.14%)
Nov 21, 2018 50.34 50.34 50.34 0 +0.78(+1.57%)
Nov 20, 2018 50.57 50.69 49.18 49.56 34,500,824 -1.68(-3.28%)
Nov 19, 2018 50.95 51.45 50.78 51.24 20,423,250 -0.02(-0.03%)
Nov 16, 2018 50.97 51.43 50.72 51.26 25,891,942 +0.60(+1.19%)
Nov 15, 2018 49.93 50.72 49.93 50.66 20,445,744 +0.73(+1.47%)
Nov 14, 2018 50.78 50.98 49.46 49.92 29,536,178 -0.08(-0.17%)
Nov 13, 2018 51.04 51.31 49.74 50.01 42,899,244 -1.18(-2.30%)
Nov 12, 2018 52.62 52.84 51.07 51.18 23,644,306 -1.08(-2.07%)
Nov 09, 2018 51.66 52.60 51.38 52.27 30,036,666 -0.09(-0.17%)
Nov 08, 2018 53.27 53.69 52.17 52.36 19,849,246 -1.16(-2.17%)
Nov 07, 2018 53.33 53.68 52.72 53.52 21,838,780 +0.86(+1.64%)
Nov 06, 2018 52.54 52.77 52.03 52.65 17,127,324 +0.24(+0.47%)
Nov 05, 2018 52.17 52.62 52.05 52.41 17,326,754 +0.86(+1.67%)
Nov 02, 2018 52.25 52.63 51.03 51.55 27,801,526 -0.13(-0.25%)
Nov 01, 2018 51.35 51.92 50.82 51.68 28,145,048 +0.43(+0.85%)
Oct 31, 2018 51.43 52.10 51.17 51.24 22,657,182 +0.31(+0.61%)
Oct 30, 2018 49.75 51.05 49.52 50.93 34,596,984 +1.15(+2.31%)
Oct 29, 2018 51.10 51.17 49.11 49.78 32,057,422 -0.95(-1.87%)
Oct 26, 2018 50.69 51.35 49.88 50.72 33,525,684 -0.38(-0.75%)
Oct 25, 2018 51.11 51.63 50.76 51.11 33,202,666 +0.62(+1.22%)
Oct 24, 2018 52.81 52.83 50.47 50.49 36,827,372 -2.08(-3.95%)
Oct 23, 2018 53.18 53.20 51.81 52.56 34,700,856 -1.41(-2.62%)
Oct 22, 2018 54.54 54.65 53.65 53.97 16,112,117 -0.60(-1.10%)
Oct 19, 2018 54.79 55.38 54.54 54.58 17,783,100 -0.49(-0.89%)
Oct 18, 2018 54.83 55.58 54.71 55.07 21,738,992 -0.27(-0.50%)
Oct 17, 2018 55.58 55.75 54.86 55.34 20,713,472 -0.35(-0.63%)
Oct 16, 2018 55.39 55.79 55.16 55.69 19,097,482 +0.46(+0.83%)
Oct 15, 2018 55.69 55.92 55.22 55.23 15,166,712 -0.47(-0.84%)
Oct 12, 2018 56.10 56.26 54.85 55.70 30,903,122 +0.15(+0.27%)
Oct 11, 2018 56.93 56.97 55.13 55.55 46,647,688 -1.67(-2.92%)
Oct 10, 2018 59.45 59.55 57.22 57.22 34,606,756 -2.14(-3.60%)
Oct 09, 2018 59.03 59.79 58.78 59.35 22,040,768 +0.53(+0.90%)
Oct 08, 2018 58.44 58.92 58.21 58.83 15,175,269 -0.05(-0.08%)
Oct 05, 2018 58.82 59.06 58.51 58.87 15,705,493 -0.01(-0.01%)
Oct 04, 2018 58.93 59.29 58.54 58.88 19,910,682 -0.24(-0.41%)
Oct 03, 2018 58.90 59.30 58.74 59.12 17,358,980 +0.47(+0.81%)
Oct 02, 2018 58.74 58.85 58.25 58.65 12,409,488 +0.06(+0.10%)
Oct 01, 2018 58.00 58.83 58.00 58.59 16,661,560 +0.80(+1.39%)
Sep 28, 2018 57.67 58.40 57.64 57.79 19,440,518 -0.16(-0.28%)
Sep 27, 2018 58.18 58.25 57.79 57.95 13,984,572 +0.00(+0.00%)
Sep 26, 2018 58.16 58.46 57.85 57.95 16,682,387 -0.56(-0.96%)
Sep 25, 2018 58.51 58.76 58.43 58.51 17,074,272 +0.37(+0.64%)
Sep 24, 2018 57.80 58.39 57.76 58.14 16,755,575 +0.84(+1.46%)
Sep 21, 2018 57.23 57.49 56.84 57.30 17,968,814 +0.38(+0.66%)
Sep 20, 2018 57.15 57.37 56.86 56.92 16,511,079 +0.02(+0.03%)
Sep 19, 2018 56.75 57.14 56.70 56.91 14,399,260 +0.17(+0.31%)
Sep 18, 2018 56.77 57.12 56.72 56.74 13,491,309 +0.37(+0.66%)
Sep 17, 2018 56.42 56.74 56.23 56.36 19,436,850 +0.09(+0.16%)
Sep 14, 2018 55.98 56.49 55.96 56.27 12,529,062 +0.30(+0.53%)
Sep 13, 2018 55.86 56.08 55.49 55.98 14,565,466 +0.02(+0.04%)
Sep 12, 2018 56.12 56.51 55.94 55.95 16,745,435 +0.29(+0.52%)
Sep 11, 2018 55.09 55.98 54.94 55.67 18,844,700 +0.52(+0.95%)
Sep 10, 2018 55.45 55.67 55.13 55.14 11,759,531 -0.02(-0.04%)
Sep 07, 2018 54.97 55.27 54.39 55.17 13,373,632 -0.01(-0.01%)
Sep 06, 2018 56.00 56.19 55.03 55.17 19,011,184 -1.04(-1.85%)
Sep 05, 2018 56.03 56.24 55.46 56.21 12,666,019 -0.08(-0.13%)
Sep 04, 2018 56.67 56.71 56.06 56.29 19,919,634 -0.12(-0.21%)
Aug 31, 2018 56.41 56.41 56.41 0 -0.44(-0.77%)
Aug 30, 2018 56.99 57.10 56.55 56.85 12,207,354 -0.16(-0.28%)
Aug 29, 2018 56.84 57.24 56.67 57.01 10,240,902 +0.35(+0.62%)
Aug 28, 2018 57.01 57.24 56.62 56.66 11,076,363 -0.24(-0.43%)
Aug 27, 2018 56.67 56.97 56.59 56.90 9,217,402 +0.42(+0.74%)
Aug 24, 2018 56.42 56.82 56.37 56.49 10,231,436 +0.41(+0.73%)
Aug 23, 2018 56.08 56.17 55.86 56.08 8,536,614 -0.27(-0.47%)
Aug 22, 2018 56.02 56.52 55.98 56.34 12,332,546 +0.67(+1.20%)
Aug 21, 2018 55.86 56.12 55.61 55.67 12,546,533 +0.28(+0.51%)
Aug 20, 2018 55.04 55.59 55.02 55.39 11,013,379 +0.37(+0.67%)
Aug 17, 2018 55.03 55.17 54.82 55.02 15,219,281 +0.14(+0.25%)
Aug 16, 2018 54.76 55.20 54.73 54.89 33,009,090 +0.39(+0.72%)
Aug 15, 2018 55.92 56.02 54.33 54.49 34,838,444 -1.97(-3.49%)
Aug 14, 2018 56.76 56.84 56.23 56.46 13,773,581 +0.14(+0.24%)
Aug 13, 2018 56.95 57.14 56.30 56.33 12,955,100 -0.73(-1.27%)
Aug 10, 2018 56.58 57.05 56.46 57.05 22,404,460 +0.35(+0.61%)
Aug 09, 2018 57.28 57.39 56.61 56.70 20,100,906 -0.53(-0.93%)
Aug 08, 2018 57.25 57.45 56.89 57.24 12,406,013 -0.42(-0.72%)
Aug 07, 2018 57.81 57.97 57.47 57.65 15,569,567 +0.42(+0.74%)
Aug 06, 2018 57.18 57.50 56.84 57.23 10,819,855 +0.21(+0.37%)
Aug 03, 2018 57.20 57.31 56.73 57.02 10,112,801 -0.30(-0.52%)
Aug 02, 2018 57.20 57.42 56.83 57.31 12,786,937 -0.32(-0.55%)
Aug 01, 2018 57.93 57.96 57.32 57.63 14,743,732 -0.81(-1.39%)
Jul 31, 2018 58.65 58.81 58.31 58.44 14,899,667 -0.11(-0.18%)
Jul 30, 2018 58.53 58.77 58.33 58.55 15,037,294 +0.48(+0.82%)
Jul 27, 2018 57.67 58.37 57.59 58.07 16,683,950 -0.25(-0.43%)
Jul 26, 2018 57.81 58.42 57.76 58.32 16,082,834 +0.63(+1.09%)
Jul 25, 2018 57.29 57.83 57.01 57.69 14,566,180 +0.48(+0.83%)
Jul 24, 2018 56.75 57.55 56.67 57.21 13,418,764 +0.71(+1.26%)
Jul 23, 2018 56.91 56.95 56.40 56.50 10,060,740 -0.25(-0.44%)
Jul 20, 2018 56.95 57.08 56.57 56.75 14,333,033 -0.20(-0.35%)
Jul 19, 2018 56.78 57.18 56.72 56.95 21,420,152 +0.02(+0.03%)
Jul 18, 2018 56.62 57.02 56.06 56.93 20,258,486 +0.04(+0.07%)
Jul 17, 2018 56.93 57.21 56.58 56.89 12,870,695 -0.23(-0.40%)
Jul 16, 2018 57.22 57.50 56.63 57.12 15,031,555 -0.67(-1.15%)
Jul 13, 2018 57.54 58.14 57.39 57.79 15,074,373 +0.30(+0.53%)
Jul 12, 2018 57.54 57.86 57.08 57.49 16,585,150 +0.10(+0.17%)
Jul 11, 2018 57.01 57.39 25,551,894 -1.24(-2.12%)
Jul 10, 2018 58.55 59.11 58.49 58.63 14,520,823 +0.43(+0.74%)
Jul 09, 2018 57.69 58.28 57.66 58.20 14,593,851 +0.86(+1.49%)
Jul 06, 2018 56.82 57.52 56.55 57.34 12,286,419 +0.35(+0.61%)
Jul 05, 2018 57.40 57.58 56.83 56.99 13,156,204 -0.06(-0.11%)
Jul 03, 2018 57.05 57.05 57.05 0 +0.36(+0.63%)
Jul 02, 2018 57.14 57.16 56.39 56.70 20,185,290 -0.85(-1.47%)
Jun 29, 2018 58.15 57.55 17,376,942 +0.36(+0.62%)
Jun 28, 2018 57.35 57.56 56.75 57.19 18,851,550 -0.08(-0.13%)
Jun 27, 2018 56.98 57.98 56.95 57.27 27,163,302 +0.76(+1.34%)
Jun 26, 2018 55.95 56.73 55.75 56.51 17,853,480 +0.70(+1.26%)
Jun 25, 2018 56.78 56.86 55.42 55.80 24,255,414 -1.14(-2.01%)
Jun 22, 2018 57.21 57.57 56.94 56.95 37,360,264 +1.11(+2.00%)
Jun 21, 2018 56.49 56.52 55.57 55.83 19,807,252 -1.05(-1.85%)
Jun 20, 2018 56.98 57.10 56.43 56.89 15,381,639 +0.25(+0.44%)
Jun 19, 2018 56.85 55.92 56.64 16,637,368 -0.13(-0.23%)
Jun 18, 2018 56.06 57.14 56.06 56.77 17,398,486 +0.56(+1.00%)
Jun 15, 2018 57.83 56.08 56.20 21,232,220 -1.23(-2.15%)
Jun 14, 2018 57.69 57.86 57.30 57.44 13,672,406 -0.08(-0.14%)
Jun 13, 2018 57.56 57.86 57.28 57.52 16,609,149 -0.22(-0.38%)
Jun 12, 2018 58.18 58.32 57.58 57.74 20,868,010 -0.44(-0.76%)
Jun 11, 2018 57.87 58.44 57.75 58.18 14,239,223 +0.30(+0.52%)
Jun 08, 2018 58.06 58.22 57.52 57.88 14,928,544 -0.11(-0.19%)
Jun 07, 2018 57.43 58.33 57.42 58.00 20,165,666 +0.87(+1.52%)
Jun 06, 2018 56.63 57.13 17,907,956 +0.27(+0.48%)
Jun 05, 2018 56.72 57.30 56.59 56.86 18,211,822 -0.14(-0.24%)
Jun 04, 2018 57.69 58.11 56.84 56.99 18,186,768 -0.50(-0.86%)
Jun 01, 2018 57.42 57.87 57.18 57.49 18,736,098 +0.27(+0.47%)
May 31, 2018 57.23 57.90 57.10 57.22 17,615,026 -0.44(-0.76%)
May 30, 2018 56.44 57.91 56.42 57.66 30,585,296 +1.69(+3.03%)
May 29, 2018 55.70 56.31 55.44 55.96 25,677,340 -0.17(-0.31%)
May 25, 2018 56.14 56.14 56.14 0 -1.50(-2.60%)
May 24, 2018 57.92 58.01 57.37 57.63 25,448,260 -0.96(-1.64%)
May 23, 2018 58.27 58.64 57.78 58.60 22,061,806 -0.01(-0.01%)
May 22, 2018 59.39 59.78 58.44 58.60 22,032,060 -0.79(-1.33%)
May 21, 2018 59.12 59.40 58.83 59.40 15,295,856 +0.60(+1.02%)
May 18, 2018 59.15 59.21 58.75 58.79 18,722,990 -0.46(-0.77%)
May 17, 2018 58.56 59.33 58.53 59.25 21,616,344 +0.88(+1.51%)
May 16, 2018 58.09 58.41 57.79 58.37 15,938,951 +0.20(+0.35%)
May 15, 2018 58.03 58.26 57.72 58.17 13,925,833 +0.02(+0.03%)
May 14, 2018 57.93 58.42 57.93 58.15 13,586,298 +0.40(+0.69%)
May 11, 2018 57.80 58.15 57.63 57.75 15,956,892 +0.08(+0.14%)
May 10, 2018 57.47 57.81 57.20 57.67 18,453,170 +0.43(+0.75%)
May 09, 2018 56.78 57.87 56.78 57.24 33,085,902 +1.14(+2.04%)
May 08, 2018 55.68 56.13 54.68 56.10 38,225,572 +0.44(+0.78%)
May 07, 2018 56.02 56.88 55.55 55.66 23,919,438 +0.08(+0.14%)
May 04, 2018 55.16 55.78 54.94 55.59 18,049,154 +0.27(+0.49%)
May 03, 2018 55.19 55.41 54.57 55.32 20,366,280 -0.13(-0.23%)
May 02, 2018 55.05 55.88 54.98 55.44 17,848,870 +0.23(+0.41%)
May 01, 2018 55.28 55.32 54.52 55.22 18,335,376 -0.34(-0.61%)
Apr 30, 2018 55.47 56.18 55.46 55.56 17,222,384 -0.01(-0.01%)
Apr 27, 2018 55.59 55.84 55.35 55.56 14,002,109 -0.59(-1.06%)
Apr 26, 2018 55.56 56.20 55.38 56.16 16,230,419 +0.81(+1.46%)
Apr 25, 2018 54.74 55.43 54.43 55.35 17,484,026 +0.44(+0.80%)
Apr 24, 2018 55.66 56.05 54.62 54.92 30,274,328 -0.59(-1.07%)
Apr 23, 2018 55.00 55.52 54.70 55.51 19,722,004 +0.34(+0.61%)
Apr 20, 2018 55.32 55.36 54.82 55.17 18,188,562 -0.26(-0.48%)
Apr 19, 2018 55.41 55.85 55.10 55.44 24,113,844 +0.07(+0.12%)
Apr 18, 2018 54.98 55.86 54.97 55.37 22,998,192 +0.86(+1.57%)
Apr 17, 2018 54.44 54.76 54.13 54.51 21,396,636 +0.21(+0.39%)
Apr 16, 2018 53.87 54.54 53.58 54.30 18,630,152 +0.55(+1.02%)
Apr 13, 2018 53.45 53.97 53.37 53.75 17,710,280 +0.59(+1.10%)
Apr 12, 2018 53.35 53.58 52.97 53.16 19,013,860 -0.01(-0.01%)
Apr 11, 2018 52.54 53.29 52.47 53.17 28,153,284 +0.55(+1.04%)
Apr 10, 2018 51.74 53.03 51.73 52.62 30,054,122 +1.69(+3.31%)
Apr 09, 2018 50.93 51.58 50.73 50.93 14,374,545 +0.24(+0.48%)
Apr 06, 2018 51.30 51.55 50.02 50.69 25,088,406 -0.93(-1.81%)
Apr 05, 2018 50.84 51.95 50.84 51.63 17,971,252 +0.91(+1.80%)
Apr 04, 2018 50.01 50.83 49.66 50.72 16,593,135 -0.07(-0.13%)
Apr 03, 2018 49.91 50.83 49.44 50.78 18,751,732 +1.06(+2.13%)
Apr 02, 2018 50.54 50.63 48.87 49.72 25,232,778 -1.02(-2.00%)
Mar 29, 2018 50.74 50.74 50.74 0 +1.05(+2.11%)
Mar 28, 2018 50.71 50.88 49.61 49.69 24,217,874 -0.99(-1.95%)
Mar 27, 2018 51.38 51.59 50.39 50.68 18,497,160 -0.48(-0.94%)
Mar 26, 2018 50.84 51.24 50.25 51.16 21,194,858 +0.90(+1.80%)
Mar 23, 2018 50.82 51.41 50.14 50.26 25,527,352 -0.31(-0.61%)
Mar 22, 2018 51.05 51.32 50.47 50.57 24,554,176 -1.05(-2.04%)
Mar 21, 2018 50.60 51.95 50.45 51.62 21,840,908 +1.32(+2.62%)
Mar 20, 2018 50.15 50.64 50.08 50.30 14,958,389 +0.42(+0.85%)
Mar 19, 2018 50.51 50.57 49.59 49.88 19,296,796 -0.78(-1.55%)
Mar 16, 2018 50.24 50.89 50.14 50.66 19,054,990 +0.45(+0.89%)
Mar 15, 2018 50.66 50.88 49.84 50.22 16,602,786 -0.26(-0.52%)
Mar 14, 2018 50.97 51.11 50.37 50.48 15,183,872 -0.30(-0.59%)
Mar 13, 2018 51.30 51.53 50.57 50.78 14,357,077 -0.37(-0.72%)
Mar 12, 2018 51.19 51.52 50.89 51.14 12,692,459 -0.01(-0.03%)
Mar 09, 2018 50.59 51.20 50.55 51.16 15,244,084 +0.96(+1.91%)
Mar 08, 2018 50.33 50.48 49.84 50.20 10,721,944 -0.02(-0.03%)
Mar 07, 2018 50.58 49.75 50.22 16,539,282 -0.38(-0.75%)
Mar 06, 2018 50.88 51.07 50.34 50.60 20,974,100 +0.03(+0.06%)
Mar 05, 2018 49.81 50.72 49.72 50.57 17,168,794 +0.53(+1.06%)
Mar 02, 2018 49.46 50.22 49.07 50.04 19,506,764 +0.23(+0.47%)
Mar 01, 2018 49.83 50.59 49.45 49.81 30,738,246 -0.07(-0.15%)
Feb 28, 2018 51.32 51.51 49.86 49.88 23,560,926 -1.17(-2.30%)
Feb 27, 2018 51.83 52.24 51.05 51.05 17,993,524 -0.67(-1.30%)
Feb 26, 2018 51.68 51.83 51.42 51.73 16,261,939 +0.31(+0.60%)
Feb 23, 2018 50.57 51.46 50.52 51.42 20,986,554 +1.09(+2.17%)
Feb 22, 2018 50.33 20,511,924 +0.55(+1.10%)
Feb 21, 2018 50.49 50.95 49.78 49.78 16,765,864 -0.85(-1.68%)
Feb 20, 2018 51.02 51.39 50.40 50.63 23,827,090 -0.28(-0.54%)
Feb 16, 2018 50.91 50.91 50.91 0 -0.13(-0.25%)
Feb 15, 2018 51.27 51.30 50.52 51.04 22,036,278 -0.13(-0.25%)
Feb 14, 2018 49.94 51.31 49.82 51.17 26,414,986 +0.73(+1.45%)
Feb 13, 2018 50.65 50.43 16,422,931 -0.21(-0.41%)
Feb 12, 2018 50.47 51.20 50.23 50.64 33,392,248 +0.81(+1.64%)
Feb 09, 2018 50.46 50.51 48.17 49.83 47,063,476 -0.04(-0.08%)
Feb 08, 2018 51.47 51.68 49.84 49.86 37,149,748 -1.55(-3.02%)
Feb 07, 2018 52.46 52.74 51.41 51.42 32,915,320 -0.87(-1.67%)
Feb 06, 2018 50.99 52.65 50.77 52.29 43,903,936 +0.36(+0.69%)
Feb 05, 2018 53.43 54.00 51.03 51.94 45,085,816 -2.22(-4.10%)
Feb 02, 2018 55.48 55.61 53.86 54.15 41,485,720 -2.36(-4.18%)
Feb 01, 2018 56.02 56.55 55.70 56.52 24,093,404 +0.58(+1.03%)
Jan 31, 2018 56.05 56.15 55.55 55.94 21,094,242 +0.04(+0.07%)
Jan 30, 2018 56.58 56.61 55.86 55.90 30,437,958 -1.15(-2.02%)
Jan 29, 2018 57.70 57.90 56.97 57.05 16,921,210 -0.87(-1.51%)
Jan 26, 2018 57.74 58.03 57.62 57.93 10,416,862 +0.31(+0.54%)
Jan 25, 2018 58.36 58.36 57.51 57.62 15,679,135 -0.46(-0.79%)
Jan 24, 2018 58.30 58.59 57.87 58.07 17,286,534 -0.16(-0.27%)
Jan 23, 2018 58.43 58.49 57.94 58.23 13,625,640 -0.09(-0.15%)
Jan 22, 2018 57.16 58.34 57.14 58.32 22,763,674 +1.23(+2.16%)
Jan 19, 2018 57.03 57.11 56.71 57.08 17,344,360 -0.07(-0.13%)
Jan 18, 2018 57.41 57.56 57.05 57.16 15,406,612 -0.47(-0.82%)
Jan 17, 2018 57.29 57.88 56.92 57.63 18,740,760 +0.50(+0.88%)
Jan 16, 2018 58.00 58.03 57.02 57.13 22,231,274 -0.73(-1.27%)
Jan 12, 2018 57.86 57.86 57.86 0 +0.55(+0.97%)
Jan 11, 2018 56.35 57.51 56.15 57.31 24,201,172 +1.15(+2.05%)
Jan 10, 2018 56.16 14,478,839 -0.07(-0.12%)
Jan 09, 2018 56.48 56.49 56.14 56.23 12,355,493 -0.14(-0.25%)
Jan 08, 2018 56.01 56.40 55.86 56.37 13,083,902 +0.34(+0.60%)
Jan 05, 2018 55.98 56.08 55.57 56.03 19,005,746 -0.02(-0.04%)
Jan 04, 2018 55.68 56.09 55.48 56.05 19,140,946 +0.34(+0.60%)
Jan 03, 2018 55.01 55.86 54.95 55.72 25,819,496 +0.82(+1.50%)
Jan 02, 2018 54.27 54.95 54.10 54.89 19,923,524 +0.89(+1.65%)
Dec 29, 2017 54.01 54.01 54.01 0 -0.16(-0.29%)
Dec 28, 2017 54.07 54.16 53.98 54.16 10,656,205 +0.08(+0.15%)
Dec 27, 2017 54.27 54.29 53.97 54.08 14,524,020 -0.18(-0.33%)
Dec 26, 2017 53.98 54.35 53.87 54.26 11,514,440 +0.47(+0.88%)
Dec 22, 2017 53.74 54.01 53.51 53.79 14,264,340 +0.11(+0.21%)
Dec 21, 2017 52.59 53.83 52.53 53.68 22,476,882 +1.11(+2.12%)
Dec 20, 2017 52.00 52.65 51.85 52.56 16,396,537 +0.73(+1.41%)
Dec 19, 2017 51.99 52.13 51.71 51.83 9,050,669 +0.07(+0.14%)
Dec 18, 2017 51.49 52.01 51.47 51.76 12,926,148 +0.40(+0.77%)
Dec 15, 2017 51.77 51.77 51.29 51.36 13,585,416 -0.05(-0.09%)
Dec 14, 2017 51.40 51.77 51.38 51.41 15,870,688 -0.19(-0.36%)
Dec 13, 2017 51.67 51.78 51.44 51.59 12,412,984 -0.07(-0.14%)
Dec 12, 2017 51.67 52.07 51.59 51.67 15,837,532 -0.14(-0.27%)
Dec 11, 2017 51.53 52.07 51.50 51.81 15,242,841 +0.37(+0.72%)
Dec 08, 2017 51.23 51.46 49.51 51.44 14,407,703 +0.00(+0.00%)
Dec 07, 2017 50.77 51.06 50.72 11,602,779 +0.00(+0.00%)
Dec 06, 2017 51.34 51.43 50.75 50.82 16,245,147 -0.67(-1.30%)
Dec 05, 2017 51.71 51.90 51.43 51.49 14,398,376 -0.22(-0.43%)
Dec 04, 2017 52.17 52.53 51.55 51.71 18,284,798 -0.02(-0.04%)
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.