Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 51.67 52.09 51.52 51.73 28,539,248 +0.43(+0.84%)
Nov 30, 2017 50.66 51.40 50.66 51.30 30,041,130 +0.76(+1.50%)
Nov 29, 2017 50.25 50.64 50.14 50.54 18,317,378 +0.27(+0.55%)
Nov 28, 2017 49.94 50.34 49.88 50.27 16,315,815 +0.39(+0.77%)
Nov 27, 2017 50.18 50.24 49.78 49.88 14,271,871 -0.51(-1.02%)
Nov 24, 2017 50.46 50.56 50.39 50.40 6,722,164 +0.14(+0.28%)
Nov 22, 2017 50.35 50.45 50.23 50.26 12,536,528 +0.20(+0.40%)
Nov 21, 2017 50.14 50.34 49.95 50.05 11,398,226 +0.11(+0.22%)
Nov 20, 2017 50.00 50.05 49.72 49.94 10,486,024 -0.12(-0.24%)
Nov 17, 2017 49.91 50.17 49.79 50.06 12,354,632 +0.25(+0.49%)
Nov 16, 2017 49.86 50.04 49.68 49.82 16,855,300 -0.20(-0.40%)
Nov 15, 2017 50.14 50.24 49.81 50.02 23,830,086 -0.57(-1.13%)
Nov 14, 2017 51.23 51.23 50.53 50.59 22,260,986 -0.83(-1.62%)
Nov 13, 2017 51.58 51.77 51.36 51.42 10,087,890 -0.30(-0.57%)
Nov 10, 2017 51.90 51.95 51.32 51.72 14,188,898 -0.27(-0.53%)
Nov 09, 2017 51.64 52.08 51.56 51.99 17,494,314 +0.16(+0.30%)
Nov 08, 2017 51.96 52.10 51.55 51.84 19,189,226 -0.25(-0.48%)
Nov 07, 2017 52.24 52.32 51.81 52.09 18,062,188 -0.07(-0.13%)
Nov 06, 2017 51.22 52.22 51.13 52.16 25,716,858 +1.17(+2.29%)
Nov 03, 2017 50.82 51.19 50.77 50.99 14,966,941 +0.15(+0.29%)
Nov 02, 2017 50.99 51.13 50.53 50.84 15,258,211 -0.15(-0.29%)
Nov 01, 2017 50.72 51.22 50.72 50.99 23,310,332 +0.57(+1.13%)
Oct 31, 2017 50.28 50.60 50.05 50.42 12,996,512 +0.16(+0.32%)
Oct 30, 2017 50.40 49.97 50.26 15,643,947 +0.26(+0.52%)
Oct 27, 2017 49.65 50.26 49.25 50.00 21,804,118 +0.09(+0.18%)
Oct 26, 2017 49.82 50.07 49.61 49.91 12,610,207 +0.10(+0.21%)
Oct 25, 2017 50.06 50.21 49.65 49.80 18,214,216 -0.35(-0.70%)
Oct 24, 2017 50.23 50.37 50.04 50.15 13,227,189 +0.10(+0.19%)
Oct 23, 2017 50.35 50.51 50.01 50.05 11,658,115 -0.26(-0.52%)
Oct 20, 2017 50.33 50.34 49.98 50.31 13,227,204 +0.10(+0.19%)
Oct 19, 2017 50.02 50.43 50.01 50.22 10,225,742 -0.16(-0.31%)
Oct 18, 2017 50.69 50.90 50.31 50.37 10,379,875 -0.36(-0.70%)
Oct 17, 2017 50.69 50.84 50.46 50.73 11,283,429 +0.03(+0.06%)
Oct 16, 2017 50.74 50.99 50.60 50.70 10,326,809 +0.11(+0.22%)
Oct 13, 2017 50.92 51.06 50.56 50.59 11,979,208 -0.03(-0.06%)
Oct 12, 2017 50.42 50.68 50.34 50.62 13,713,242 -0.19(-0.37%)
Oct 11, 2017 50.63 50.83 50.42 50.80 13,855,918 +0.12(+0.23%)
Oct 10, 2017 51.00 51.18 50.63 50.69 10,456,906 +0.04(+0.09%)
Oct 09, 2017 50.60 50.79 50.54 50.64 7,763,827 +0.10(+0.21%)
Oct 06, 2017 50.49 50.76 50.37 50.54 16,113,711 -0.43(-0.84%)
Oct 05, 2017 50.77 51.05 50.74 50.97 13,687,246 +0.23(+0.45%)
Oct 04, 2017 50.77 50.92 50.56 50.74 13,735,452 -0.04(-0.07%)
Oct 03, 2017 50.76 50.95 50.66 50.77 9,750,531 -0.05(-0.10%)
Oct 02, 2017 50.30 50.84 50.11 50.83 16,723,829 -0.01(-0.03%)
Sep 29, 2017 50.67 50.85 50.51 50.84 19,244,242 -0.01(-0.01%)
Sep 28, 2017 50.92 51.15 50.71 50.85 15,890,958 +0.04(+0.09%)
Sep 27, 2017 50.82 50.35 50.80 14,706,120 +0.22(+0.43%)
Sep 26, 2017 50.49 50.68 50.34 50.59 14,426,446 -0.02(-0.04%)
Sep 25, 2017 50.12 50.76 50.07 50.61 19,980,068 +0.72(+1.44%)
Sep 22, 2017 49.59 50.03 49.54 49.89 19,729,770 +0.25(+0.51%)
Sep 21, 2017 49.56 49.76 49.42 49.64 11,949,483 +0.01(+0.03%)
Sep 20, 2017 49.43 49.76 49.39 49.62 24,613,472 +0.33(+0.68%)
Sep 19, 2017 49.19 49.36 49.10 49.29 14,148,470 +0.20(+0.41%)
Sep 18, 2017 48.77 49.12 48.73 49.09 16,949,170 +0.21(+0.43%)
Sep 15, 2017 48.87 48.88 48.55 48.88 17,601,874 +0.12(+0.24%)
Sep 14, 2017 48.63 49.10 48.62 48.77 19,901,636 +0.23(+0.48%)
Sep 13, 2017 48.03 48.56 47.98 48.53 21,688,278 +0.60(+1.25%)
Sep 12, 2017 47.78 48.03 47.65 47.93 12,839,153 +0.29(+0.62%)
Sep 11, 2017 47.37 47.70 47.26 47.64 18,490,850 +0.45(+0.95%)
Sep 08, 2017 47.59 47.62 46.97 47.19 14,008,061 -0.51(-1.06%)
Sep 07, 2017 47.63 47.81 47.38 47.70 11,791,209 +0.09(+0.18%)
Sep 06, 2017 47.08 47.74 47.06 47.61 23,269,418 +0.76(+1.63%)
Sep 05, 2017 46.78 47.07 46.52 46.85 24,720,414 +0.26(+0.55%)
Sep 01, 2017 46.22 46.74 46.10 46.59 15,824,174 +0.45(+0.97%)
Aug 31, 2017 46.12 46.26 45.97 46.14 14,101,301 +0.22(+0.48%)
Aug 30, 2017 45.73 46.06 45.59 45.92 11,790,565 +0.02(+0.05%)
Aug 29, 2017 45.74 45.96 45.56 45.90 11,909,649 -0.06(-0.13%)
Aug 28, 2017 46.19 46.34 45.71 45.96 13,586,793 -0.21(-0.44%)
Aug 25, 2017 46.05 46.35 46.03 46.16 11,217,934 +0.21(+0.45%)
Aug 24, 2017 45.77 46.07 45.75 45.96 14,178,735 +0.03(+0.06%)
Aug 23, 2017 45.64 46.16 45.59 45.93 15,728,734 +0.20(+0.43%)
Aug 22, 2017 45.56 45.84 45.53 45.73 20,704,588 +0.30(+0.66%)
Aug 21, 2017 45.60 45.62 45.29 45.43 14,158,767 -0.23(-0.51%)
Aug 18, 2017 45.32 45.97 45.29 45.67 25,427,574 +0.23(+0.50%)
Aug 17, 2017 45.91 46.08 45.42 45.44 20,191,746 -0.65(-1.42%)
Aug 16, 2017 46.55 46.68 46.00 46.09 22,627,756 -0.45(-0.96%)
Aug 15, 2017 46.79 46.79 46.27 46.54 17,366,368 -0.18(-0.38%)
Aug 14, 2017 46.94 47.15 46.66 46.71 15,564,962 -0.14(-0.30%)
Aug 11, 2017 47.01 47.28 46.81 46.85 21,822,476 -0.31(-0.65%)
Aug 10, 2017 47.75 47.83 47.08 47.16 20,827,830 -0.51(-1.06%)
Aug 09, 2017 47.70 47.96 47.49 47.67 14,244,320 +0.04(+0.09%)
Aug 08, 2017 47.59 48.04 47.48 47.62 14,232,262 -0.11(-0.23%)
Aug 07, 2017 47.89 47.98 47.59 47.73 15,607,219 -0.37(-0.76%)
Aug 04, 2017 47.97 48.23 47.86 48.10 12,788,371 +0.15(+0.32%)
Aug 03, 2017 48.55 48.63 47.73 47.95 20,915,724 -0.68(-1.40%)
Aug 02, 2017 48.56 48.82 48.13 48.63 20,628,500 -0.18(-0.38%)
Aug 01, 2017 48.85 49.09 48.60 48.81 17,288,666 -0.01(-0.01%)
Jul 31, 2017 48.72 49.10 48.59 48.82 18,448,118 +0.11(+0.23%)
Jul 28, 2017 48.60 49.19 48.52 48.71 20,149,468 -0.06(-0.12%)
Jul 27, 2017 48.29 48.79 48.07 48.77 21,581,978 +0.49(+1.02%)
Jul 26, 2017 48.49 48.83 48.14 48.28 28,945,908 +0.05(+0.11%)
Jul 25, 2017 48.19 48.57 48.08 48.22 21,122,662 +0.60(+1.26%)
Jul 24, 2017 47.81 47.89 47.51 47.62 14,238,185 -0.09(-0.18%)
Jul 21, 2017 48.03 48.25 47.65 47.71 18,916,258 -0.48(-0.99%)
Jul 20, 2017 48.60 48.76 48.06 48.19 23,416,896 -0.15(-0.30%)
Jul 19, 2017 47.59 48.38 47.55 48.33 33,844,760 +0.70(+1.46%)
Jul 18, 2017 48.11 48.12 47.44 47.64 20,411,138 -0.23(-0.47%)
Jul 17, 2017 47.84 48.19 47.79 47.86 16,667,613 -0.06(-0.12%)
Jul 14, 2017 47.67 48.01 47.62 47.92 14,018,695 +0.29(+0.60%)
Jul 13, 2017 47.48 47.67 47.22 47.64 13,723,303 +0.19(+0.40%)
Jul 12, 2017 47.78 47.90 47.24 47.45 20,221,700 +0.13(+0.28%)
Jul 11, 2017 47.14 47.48 46.85 47.32 16,232,595 +0.26(+0.55%)
Jul 10, 2017 46.84 47.17 46.74 47.06 19,315,320 +0.15(+0.33%)
Jul 07, 2017 46.82 46.97 46.38 46.90 21,884,982 -0.07(-0.16%)
Jul 06, 2017 47.59 47.73 46.88 46.98 28,370,200 -0.53(-1.11%)
Jul 05, 2017 48.25 48.29 47.33 47.51 28,641,334 -0.98(-2.03%)
Jul 03, 2017 47.74 48.71 47.69 48.49 25,113,884 +0.92(+1.93%)
Jun 30, 2017 47.70 47.79 47.27 47.57 26,805,882 +0.21(+0.45%)
Jun 29, 2017 47.40 47.88 47.26 47.36 25,959,476 +0.10(+0.22%)
Jun 28, 2017 47.06 47.54 47.03 47.26 23,007,104 +0.26(+0.55%)
Jun 27, 2017 47.24 47.45 46.99 47.00 19,415,348 -0.07(-0.16%)
Jun 26, 2017 47.32 47.41 46.88 47.07 18,562,836 -0.10(-0.22%)
Jun 23, 2017 46.87 47.23 46.74 47.18 19,863,556 +0.32(+0.67%)
Jun 22, 2017 46.91 47.26 46.67 46.86 21,058,664 -0.03(-0.06%)
Jun 21, 2017 47.51 47.79 46.63 46.89 37,256,372 -0.77(-1.61%)
Jun 20, 2017 47.72 47.79 47.12 47.66 21,921,350 -0.62(-1.27%)
Jun 19, 2017 48.47 48.58 48.15 48.28 21,393,202 -0.31(-0.63%)
Jun 16, 2017 48.08 48.60 47.77 48.58 33,599,736 +0.79(+1.65%)
Jun 15, 2017 47.94 48.18 47.58 47.79 26,461,794 -0.36(-0.76%)
Jun 14, 2017 48.91 48.91 47.78 48.16 41,602,628 -0.89(-1.81%)
Jun 13, 2017 48.83 49.11 48.59 49.04 21,719,670 +0.36(+0.75%)
Jun 12, 2017 48.77 49.16 48.57 48.68 31,499,830 +0.34(+0.71%)
Jun 09, 2017 47.31 48.50 47.30 48.34 31,856,834 +1.14(+2.41%)
Jun 08, 2017 47.12 47.55 47.10 47.20 26,889,744 -0.14(-0.29%)
Jun 07, 2017 47.82 48.05 47.01 47.34 31,515,876 -0.68(-1.41%)
Jun 06, 2017 47.43 48.10 47.32 48.02 20,384,554 +0.56(+1.18%)
Jun 05, 2017 47.22 47.63 47.21 47.46 17,248,032 +0.09(+0.18%)
Jun 02, 2017 47.70 47.72 47.17 47.37 22,730,704 -0.55(-1.15%)
Jun 01, 2017 47.65 48.10 47.49 47.92 24,710,230 +0.30(+0.63%)
May 31, 2017 47.45 47.77 47.37 47.62 22,112,726 -0.20(-0.43%)
May 30, 2017 48.22 48.22 47.81 47.83 19,959,366 -0.65(-1.34%)
May 26, 2017 48.40 48.52 48.16 48.48 18,136,616 +0.08(+0.17%)
May 25, 2017 49.17 49.66 48.22 48.40 32,050,576 -0.90(-1.82%)
May 24, 2017 49.50 49.65 49.07 49.29 18,675,790 -0.26(-0.53%)
May 23, 2017 49.57 49.62 49.29 49.55 12,485,989 +0.12(+0.24%)
May 22, 2017 49.81 49.84 49.26 49.44 14,206,900 -0.11(-0.22%)
May 19, 2017 49.18 49.65 49.07 49.55 21,469,244 +0.60(+1.23%)
May 18, 2017 48.74 49.19 48.56 48.94 19,393,938 -0.01(-0.03%)
May 17, 2017 49.15 49.57 48.93 48.96 21,444,436 -0.49(-0.99%)
May 16, 2017 49.92 49.92 49.27 49.44 16,065,673 -0.25(-0.50%)
May 15, 2017 50.04 50.12 49.53 49.69 18,143,106 +0.39(+0.78%)
May 12, 2017 49.44 49.53 49.16 49.31 14,714,427 -0.17(-0.34%)
May 11, 2017 49.75 49.84 49.40 49.47 16,445,865 -0.10(-0.21%)
May 10, 2017 49.21 49.81 49.17 49.58 25,089,256 +0.65(+1.32%)
May 09, 2017 49.44 49.44 48.78 48.93 14,729,418 -0.41(-0.83%)
May 08, 2017 48.98 49.42 48.93 49.34 26,036,278 +0.35(+0.71%)
May 05, 2017 48.25 49.07 48.23 48.99 25,755,324 +0.76(+1.58%)
May 04, 2017 48.78 48.84 47.91 48.22 46,638,624 -0.90(-1.84%)
May 03, 2017 48.88 49.36 48.74 49.12 23,269,660 +0.14(+0.28%)
May 02, 2017 49.34 49.50 48.78 48.99 22,580,648 -0.25(-0.50%)
May 01, 2017 49.36 49.49 49.12 49.23 12,942,999 -0.14(-0.28%)
Apr 28, 2017 49.76 49.84 49.30 49.37 19,822,358 +0.04(+0.07%)
Apr 27, 2017 49.50 49.55 48.84 49.34 28,232,842 -0.55(-1.09%)
Apr 26, 2017 49.82 50.56 49.79 49.88 25,737,910 -0.17(-0.33%)
Apr 25, 2017 49.75 50.16 49.60 50.05 21,423,156 +0.42(+0.85%)
Apr 24, 2017 49.70 49.83 49.47 49.63 18,343,324 +0.29(+0.59%)
Apr 21, 2017 49.37 49.58 49.09 49.34 19,396,524 -0.25(-0.50%)
Apr 20, 2017 49.49 49.95 49.44 49.58 22,308,276 +0.24(+0.49%)
Apr 19, 2017 50.20 50.30 49.21 49.34 24,905,250 -0.73(-1.47%)
Apr 18, 2017 50.32 50.66 49.97 50.08 20,266,770 -0.47(-0.94%)
Apr 17, 2017 50.43 50.60 50.30 50.55 11,008,528 +0.11(+0.22%)
Apr 13, 2017 51.34 51.37 50.32 50.44 24,260,616 -0.94(-1.83%)
Apr 12, 2017 51.65 51.97 51.22 51.38 15,738,065 -0.22(-0.42%)
Apr 11, 2017 51.67 51.69 51.05 51.60 19,087,338 +0.01(+0.01%)
Apr 10, 2017 51.49 51.82 51.38 51.59 14,864,664 +0.39(+0.75%)
Apr 07, 2017 51.43 51.57 51.13 51.21 17,286,276 -0.20(-0.38%)
Apr 06, 2017 51.20 51.55 51.06 51.40 18,034,332 +0.41(+0.80%)
Apr 05, 2017 51.58 52.03 50.92 50.99 31,236,112 -0.16(-0.31%)
Apr 04, 2017 50.89 51.19 50.40 51.15 17,826,322 +0.37(+0.73%)
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.