Energy Select Sector SPDR (NY: XLE )

55.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 68.32 69.00 68.31 68.68 17,306,249 +0.77(+1.13%)
Oct 31, 2017 67.72 68.16 67.42 67.91 9,648,977 +0.22(+0.33%)
Oct 30, 2017 67.88 67.31 67.69 11,614,507 +0.35(+0.52%)
Oct 27, 2017 66.87 67.70 66.34 67.34 16,187,992 +0.12(+0.18%)
Oct 26, 2017 67.11 67.44 66.82 67.22 9,362,173 +0.14(+0.21%)
Oct 25, 2017 67.43 67.62 66.87 67.08 13,522,747 -0.47(-0.70%)
Oct 24, 2017 67.66 67.85 67.40 67.55 9,820,238 +0.13(+0.19%)
Oct 23, 2017 67.82 68.04 67.36 67.42 8,655,313 -0.35(-0.52%)
Oct 20, 2017 67.79 67.81 67.32 67.77 9,820,249 +0.13(+0.19%)
Oct 19, 2017 67.38 67.92 67.36 67.64 7,591,879 -0.21(-0.31%)
Oct 18, 2017 68.28 68.56 67.77 67.85 7,706,312 -0.48(-0.70%)
Oct 17, 2017 68.27 68.47 67.96 68.33 8,377,136 +0.04(+0.06%)
Oct 16, 2017 68.35 68.69 68.15 68.29 7,666,914 +0.15(+0.22%)
Oct 13, 2017 68.58 68.78 68.10 68.14 8,893,702 -0.04(-0.06%)
Oct 12, 2017 67.91 68.26 67.80 68.18 10,181,097 -0.25(-0.37%)
Oct 11, 2017 68.19 68.46 67.91 68.43 10,287,024 +0.16(+0.23%)
Oct 10, 2017 68.69 68.93 68.20 68.27 7,763,502 +0.06(+0.09%)
Oct 09, 2017 68.15 68.42 68.07 68.21 5,764,084 +0.14(+0.21%)
Oct 06, 2017 68.00 68.38 67.84 68.07 11,963,273 -0.58(-0.84%)
Oct 05, 2017 68.39 68.76 68.35 68.65 10,161,797 +0.31(+0.45%)
Oct 04, 2017 68.39 68.59 68.10 68.34 10,197,587 -0.05(-0.07%)
Oct 03, 2017 68.37 68.62 68.24 68.39 7,239,069 -0.07(-0.10%)
Oct 02, 2017 67.75 68.48 67.49 68.46 12,416,242 -0.02(-0.03%)
Sep 29, 2017 68.25 68.49 68.03 68.48 14,287,467 -0.01(-0.01%)
Sep 28, 2017 68.58 68.90 68.30 68.49 11,797,895 +0.06(+0.09%)
Sep 27, 2017 68.45 67.82 68.43 10,918,238 +0.29(+0.43%)
Sep 26, 2017 68.00 68.26 67.81 68.14 10,710,600 -0.03(-0.04%)
Sep 25, 2017 67.51 68.37 67.44 68.17 14,833,765 +0.97(+1.44%)
Sep 22, 2017 66.80 67.39 66.73 67.20 14,647,937 +0.34(+0.51%)
Sep 21, 2017 66.75 67.03 66.56 66.86 8,871,633 +0.02(+0.03%)
Sep 20, 2017 66.58 67.02 66.53 66.84 18,273,737 +0.45(+0.68%)
Sep 19, 2017 66.26 66.49 66.13 66.39 10,504,223 +0.27(+0.41%)
Sep 18, 2017 65.69 66.16 65.64 66.12 12,583,541 +0.28(+0.43%)
Sep 15, 2017 65.82 65.84 65.40 65.84 13,068,128 -0.71(-1.07%)
Sep 14, 2017 66.36 67.00 66.35 66.55 14,583,401 +0.32(+0.48%)
Sep 13, 2017 65.55 66.27 65.48 66.23 15,892,605 +0.82(+1.25%)
Sep 12, 2017 65.20 65.55 65.03 65.41 9,408,197 +0.40(+0.62%)
Sep 11, 2017 64.65 65.10 64.50 65.01 13,549,614 +0.61(+0.95%)
Sep 08, 2017 64.95 64.99 64.10 64.40 10,264,742 -0.69(-1.06%)
Sep 07, 2017 65.00 65.25 64.66 65.09 8,640,291 +0.12(+0.18%)
Sep 06, 2017 64.25 65.15 64.22 64.97 17,051,225 +1.04(+1.63%)
Sep 05, 2017 63.84 64.24 63.48 63.93 18,114,477 +0.35(+0.55%)
Sep 01, 2017 63.07 63.79 62.91 63.58 11,595,543 +0.61(+0.97%)
Aug 31, 2017 62.94 63.13 62.73 62.97 10,333,066 +0.30(+0.48%)
Aug 30, 2017 62.40 62.86 62.22 62.67 8,639,819 +0.03(+0.05%)
Aug 29, 2017 62.42 62.72 62.18 62.64 8,727,081 -0.08(-0.13%)
Aug 28, 2017 63.03 63.24 62.38 62.72 9,956,048 -0.28(-0.44%)
Aug 25, 2017 62.84 63.25 62.82 63.00 8,220,210 +0.28(+0.45%)
Aug 24, 2017 62.46 62.87 62.44 62.72 10,389,808 +0.04(+0.06%)
Aug 23, 2017 62.28 63.00 62.22 62.68 11,525,607 +0.27(+0.43%)
Aug 22, 2017 62.17 62.55 62.13 62.41 15,171,783 +0.41(+0.66%)
Aug 21, 2017 62.23 62.26 61.80 62.00 10,375,176 -0.32(-0.51%)
Aug 18, 2017 61.85 62.74 61.81 62.32 18,632,664 +0.31(+0.50%)
Aug 17, 2017 62.65 62.89 61.99 62.01 14,795,985 -0.89(-1.41%)
Aug 16, 2017 63.53 63.71 62.77 62.90 16,581,030 -0.61(-0.96%)
Aug 15, 2017 63.85 63.85 63.14 63.51 12,725,622 -0.24(-0.38%)
Aug 14, 2017 64.06 64.34 63.67 63.75 11,405,599 -0.19(-0.30%)
Aug 11, 2017 64.16 64.52 63.88 63.94 15,990,942 -0.42(-0.65%)
Aug 10, 2017 65.16 65.27 64.25 64.36 15,262,091 -0.69(-1.06%)
Aug 09, 2017 65.09 65.46 64.81 65.05 10,437,867 +0.06(+0.09%)
Aug 08, 2017 64.95 65.56 64.80 64.99 10,429,031 -0.15(-0.23%)
Aug 07, 2017 65.36 65.48 64.94 65.14 11,436,564 -0.50(-0.76%)
Aug 04, 2017 65.46 65.82 65.31 65.64 9,370,985 +0.21(+0.32%)
Aug 03, 2017 66.25 66.36 65.14 65.43 15,326,498 -0.93(-1.40%)
Aug 02, 2017 66.27 66.63 65.68 66.36 15,116,028 -0.25(-0.38%)
Aug 01, 2017 66.66 66.99 66.32 66.61 12,668,684 -0.01(-0.02%)
Jul 31, 2017 66.49 67.00 66.31 66.62 13,518,301 +0.15(+0.23%)
Jul 28, 2017 66.33 67.13 66.22 66.47 14,765,006 -0.08(-0.12%)
Jul 27, 2017 65.90 66.58 65.60 66.55 15,814,712 +0.67(+1.02%)
Jul 26, 2017 66.18 66.64 65.70 65.88 21,210,807 +0.07(+0.11%)
Jul 25, 2017 65.77 66.28 65.62 65.81 15,478,136 +0.82(+1.26%)
Jul 24, 2017 65.25 65.35 64.84 64.99 10,433,371 -0.12(-0.18%)
Jul 21, 2017 65.54 65.85 65.02 65.11 13,861,342 -0.65(-0.99%)
Jul 20, 2017 66.33 66.55 65.58 65.76 17,159,291 -0.20(-0.30%)
Jul 19, 2017 64.94 66.02 64.89 65.96 24,800,560 +0.95(+1.46%)
Jul 18, 2017 65.65 65.67 64.74 65.01 14,956,750 -0.31(-0.47%)
Jul 17, 2017 65.28 65.76 65.22 65.32 12,213,593 -0.08(-0.12%)
Jul 14, 2017 65.05 65.52 64.99 65.40 10,272,535 +0.39(+0.60%)
Jul 13, 2017 64.80 65.06 64.44 65.01 10,056,079 +0.26(+0.40%)
Jul 12, 2017 65.21 65.37 64.47 64.75 14,817,935 +0.18(+0.28%)
Jul 11, 2017 64.33 64.80 63.93 64.57 11,894,823 +0.35(+0.54%)
Jul 10, 2017 63.92 64.37 63.78 64.22 14,153,763 +0.21(+0.33%)
Jul 07, 2017 63.90 64.10 63.29 64.01 16,036,745 -0.10(-0.16%)
Jul 06, 2017 64.94 65.13 63.97 64.11 20,788,943 -0.72(-1.11%)
Jul 05, 2017 65.84 65.90 64.58 64.83 20,987,625 -1.34(-2.03%)
Jul 03, 2017 65.15 66.48 65.08 66.17 18,402,800 +1.25(+1.93%)
Jun 30, 2017 65.10 65.22 64.51 64.92 19,642,651 +0.29(+0.45%)
Jun 29, 2017 64.68 65.34 64.49 64.63 19,022,428 +0.14(+0.22%)
Jun 28, 2017 64.22 64.88 64.18 64.49 16,859,006 +0.35(+0.55%)
Jun 27, 2017 64.47 64.76 64.13 64.14 14,227,061 -0.10(-0.16%)
Jun 26, 2017 64.58 64.70 63.98 64.24 13,602,363 -0.14(-0.22%)
Jun 23, 2017 63.96 64.45 63.78 64.38 14,555,496 +0.43(+0.67%)
Jun 22, 2017 64.02 64.50 63.69 63.95 15,431,241 -0.04(-0.06%)
Jun 21, 2017 64.84 65.22 63.64 63.99 27,300,498 -1.05(-1.61%)
Jun 20, 2017 65.12 65.22 64.31 65.04 16,063,395 -0.84(-1.28%)
Jun 19, 2017 66.15 66.29 65.71 65.88 15,676,381 -0.42(-0.63%)
Jun 16, 2017 65.61 66.33 65.19 66.30 24,621,013 +0.63(+0.96%)
Jun 15, 2017 65.87 66.20 65.38 65.67 19,257,894 -0.50(-0.76%)
Jun 14, 2017 67.21 67.21 65.66 66.17 30,276,822 -1.22(-1.81%)
Jun 13, 2017 67.09 67.48 66.77 67.39 15,806,755 +0.50(+0.75%)
Jun 12, 2017 67.01 67.55 66.75 66.89 22,924,386 +0.47(+0.71%)
Jun 09, 2017 65.01 66.64 65.00 66.42 23,184,200 +1.56(+2.41%)
Jun 08, 2017 64.74 65.34 64.72 64.86 19,569,341 -0.19(-0.29%)
Jun 07, 2017 65.71 66.03 64.60 65.05 22,936,064 -0.93(-1.41%)
Jun 06, 2017 65.17 66.09 65.02 65.98 14,835,109 +0.77(+1.18%)
Jun 05, 2017 64.89 65.45 64.87 65.21 12,552,466 +0.12(+0.18%)
Jun 02, 2017 65.55 65.57 64.81 65.09 16,542,548 -0.76(-1.15%)
Jun 01, 2017 65.47 66.09 65.26 65.85 17,983,173 +0.41(+0.63%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
May 01, 2017 67.82 68.00 67.50 67.65 9,419,426 -0.19(-0.28%)
Apr 28, 2017 68.37 68.49 67.74 67.84 14,425,964 +0.05(+0.07%)
Apr 27, 2017 68.01 68.08 67.11 67.79 20,546,796 -0.75(-1.09%)
Apr 26, 2017 68.45 69.47 68.42 68.54 18,731,078 -0.23(-0.33%)
Apr 25, 2017 68.36 68.93 68.15 68.77 15,590,964 +0.58(+0.85%)
Apr 24, 2017 68.29 68.47 67.98 68.19 13,349,578 +0.40(+0.59%)
Apr 21, 2017 67.84 68.13 67.45 67.79 14,116,058 -0.34(-0.50%)
Apr 20, 2017 68.00 68.63 67.93 68.13 16,235,121 +0.33(+0.49%)
Apr 19, 2017 68.98 69.11 67.62 67.80 18,125,099 -1.01(-1.47%)
Apr 18, 2017 69.15 69.61 68.67 68.81 14,749,390 -0.65(-0.94%)
Apr 17, 2017 69.29 69.53 69.12 69.46 8,011,591 +0.15(+0.22%)
Apr 13, 2017 70.54 70.59 69.15 69.31 17,655,959 -1.29(-1.83%)
Apr 12, 2017 70.97 71.42 70.38 70.60 11,453,569 -0.30(-0.42%)
Apr 11, 2017 71.00 71.03 70.14 70.90 13,891,043 +0.01(+0.01%)
Apr 10, 2017 70.75 71.21 70.60 70.89 10,817,941 +0.53(+0.75%)
Apr 07, 2017 70.67 70.86 70.25 70.36 12,580,298 -0.27(-0.38%)
Apr 06, 2017 70.35 70.83 70.16 70.63 13,124,705 +0.56(+0.80%)
Apr 05, 2017 70.88 71.49 69.96 70.07 22,732,462 -0.22(-0.31%)
Apr 04, 2017 69.93 70.35 69.26 70.29 12,973,324 +0.51(+0.73%)
Apr 03, 2017 70.01 70.06 69.08 69.78 13,130,780 -0.12(-0.17%)
Mar 31, 2017 69.91 70.34 69.58 69.90 19,861,199 -0.24(-0.34%)
Mar 30, 2017 70.60 70.77 69.96 70.14 15,911,856 -0.02(-0.03%)
Mar 29, 2017 69.20 70.28 69.01 70.16 18,575,200 +0.95(+1.37%)
Mar 28, 2017 68.34 69.38 68.18 69.21 27,922,228 +0.97(+1.42%)
Mar 27, 2017 67.91 68.43 67.86 68.24 11,491,252 -0.32(-0.47%)
Mar 24, 2017 68.93 69.08 68.43 68.56 10,442,476 -0.27(-0.39%)
Mar 23, 2017 68.91 69.42 68.76 68.83 11,800,440 -0.28(-0.41%)
Mar 22, 2017 69.00 69.43 68.72 69.11 12,417,012 -0.10(-0.14%)
Mar 21, 2017 70.03 70.07 68.95 69.21 16,717,185 -0.54(-0.77%)
Mar 20, 2017 69.57 69.85 69.15 69.75 12,216,865 -0.05(-0.08%)
Mar 17, 2017 70.14 70.29 69.80 69.80 14,243,909 -0.47(-0.67%)
Mar 16, 2017 70.92 70.92 70.07 70.27 16,277,545 -0.50(-0.71%)
Mar 15, 2017 69.82 70.93 69.48 70.77 23,205,014 +1.54(+2.22%)
Mar 14, 2017 69.48 69.49 68.62 69.23 26,380,736 -0.79(-1.13%)
Mar 13, 2017 69.94 70.36 69.78 70.02 13,078,738 +0.01(+0.01%)
Mar 10, 2017 70.56 70.65 69.60 70.01 17,479,266 -0.10(-0.14%)
Mar 09, 2017 69.30 70.15 68.89 70.11 27,755,358 +0.46(+0.66%)
Mar 08, 2017 71.22 71.64 69.62 69.65 25,556,316 -1.86(-2.60%)
Mar 07, 2017 72.41 72.43 71.42 71.51 11,460,055 -0.64(-0.89%)
Mar 06, 2017 71.87 72.25 71.59 72.15 8,372,190 +0.16(+0.22%)
Mar 03, 2017 72.24 72.51 71.82 71.99 11,166,488 -0.13(-0.18%)
Mar 02, 2017 72.45 72.81 72.09 72.12 10,765,031 -0.69(-0.95%)
Mar 01, 2017 72.04 73.14 71.99 72.81 18,988,662 +1.43(+2.00%)
Feb 28, 2017 71.39 71.71 71.18 71.38 14,012,145 -0.22(-0.31%)
Feb 27, 2017 71.06 71.91 70.94 71.60 23,677,799 +0.61(+0.86%)
Feb 24, 2017 71.14 71.41 70.63 70.99 13,997,642 -0.67(-0.93%)
Feb 23, 2017 72.16 72.28 71.21 71.66 17,388,648 +0.30(+0.42%)
Feb 22, 2017 72.12 72.20 71.31 71.36 11,537,655 -1.10(-1.52%)
Feb 21, 2017 72.65 72.85 72.35 72.46 11,793,716 +0.49(+0.68%)
Feb 17, 2017 71.97 71.97 71.97 0 -0.40(-0.55%)
Feb 16, 2017 73.44 73.54 72.26 72.37 11,373,000 -1.00(-1.36%)
Feb 15, 2017 73.44 73.76 73.13 73.37 8,926,329 -0.29(-0.39%)
Feb 14, 2017 73.63 73.69 72.74 73.66 10,771,587 +0.24(+0.33%)
Feb 13, 2017 73.13 73.45 72.99 73.42 7,983,238 +0.14(+0.19%)
Feb 10, 2017 73.31 73.69 73.06 73.28 10,405,367 +0.55(+0.76%)
Feb 09, 2017 72.35 72.95 72.35 72.73 9,261,502 +0.81(+1.13%)
Feb 08, 2017 72.08 70.65 71.92 16,146,592 +0.17(+0.24%)
Feb 07, 2017 72.46 72.80 71.37 71.75 14,153,622 -1.03(-1.42%)
Feb 06, 2017 73.40 73.65 72.57 72.78 10,519,672 -0.62(-0.84%)
Feb 03, 2017 73.06 73.78 72.63 73.40 11,828,580 +0.63(+0.87%)
Feb 02, 2017 72.48 72.90 71.90 72.77 12,879,290 +0.41(+0.57%)
Feb 01, 2017 73.29 73.39 71.91 72.36 18,416,514 -0.54(-0.74%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
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.