Skip to main content

Energy Select Sector SPDR (NY: XLE )

84.25 +0.32 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 60.86 60.95 59.90 60.28 21,184,886 -0.84(-1.37%)
Mar 29, 2007 60.93 61.16 60.49 61.12 23,297,064 +0.38(+0.63%)
Mar 28, 2007 61.14 61.14 60.29 60.74 18,572,948 -0.01(-0.02%)
Mar 27, 2007 60.49 60.75 60.17 60.75 17,170,960 +0.11(+0.18%)
Mar 26, 2007 60.70 61.00 59.77 60.64 19,012,368 +0.42(+0.70%)
Mar 23, 2007 60.19 60.42 59.82 60.22 14,929,625 +0.30(+0.50%)
Mar 22, 2007 59.05 60.18 59.05 59.92 33,614,184 +1.18(+2.01%)
Mar 21, 2007 58.13 59.08 57.86 58.74 24,425,320 +1.04(+1.80%)
Mar 20, 2007 57.35 57.89 57.16 57.70 24,125,288 +0.41(+0.72%)
Mar 19, 2007 56.95 57.57 56.82 57.29 21,578,736 +0.90(+1.60%)
Mar 16, 2007 57.33 57.37 56.26 56.39 28,048,464 -0.80(-1.40%)
Mar 15, 2007 57.19 57.61 56.97 57.19 20,805,880 -0.01(-0.02%)
Mar 14, 2007 56.80 57.37 56.20 57.20 37,926,800 +0.65(+1.15%)
Mar 13, 2007 57.32 58.02 56.45 56.55 31,470,600 -0.77(-1.34%)
Mar 12, 2007 57.01 57.57 56.95 57.32 21,401,600 -0.08(-0.14%)
Mar 09, 2007 57.71 58.04 57.24 57.40 21,747,800 -0.25(-0.43%)
Mar 08, 2007 57.93 57.96 57.26 57.65 23,206,900 +0.50(+0.87%)
Mar 07, 2007 56.58 58.23 56.32 57.15 44,430,000 +0.70(+1.24%)
Mar 06, 2007 56.21 56.60 55.88 56.45 21,932,100 +1.05(+1.90%)
Mar 05, 2007 55.15 56.26 54.94 55.40 35,840,500 -0.65(-1.16%)
Mar 02, 2007 56.81 56.94 55.72 56.05 33,788,000 -0.67(-1.18%)
Mar 01, 2007 56.32 57.47 55.05 56.72 31,904,174 -0.18(-0.32%)
Feb 28, 2007 56.90 57.68 56.73 56.90 32,625,200 +0.25(+0.44%)
Feb 27, 2007 58.15 58.90 56.45 56.65 52,385,800 -2.40(-4.06%)
Feb 26, 2007 59.17 59.45 58.85 59.05 21,165,068 +0.40(+0.68%)
Feb 23, 2007 59.01 59.03 58.51 58.65 16,639,400 +0.15(+0.26%)
Feb 22, 2007 57.99 58.71 57.70 58.50 21,559,600 +0.52(+0.90%)
Feb 21, 2007 57.35 58.07 57.01 57.98 20,426,700 +0.52(+0.90%)
Feb 20, 2007 57.37 57.51 57.10 57.46 16,283,400 -0.54(-0.93%)
Feb 16, 2007 58.00 58.08 57.74 58.00 16,274,600 +0.01(+0.02%)
Feb 15, 2007 58.26 58.41 57.52 57.99 24,961,100 -0.44(-0.75%)
Feb 14, 2007 58.31 59.04 58.12 58.43 23,517,902 +0.01(+0.02%)
Feb 13, 2007 57.81 58.43 57.79 58.42 15,026,788 +0.84(+1.46%)
Feb 12, 2007 57.80 58.04 57.34 57.58 18,696,452 -0.81(-1.39%)
Feb 09, 2007 58.70 58.91 58.10 58.39 19,041,200 -0.24(-0.41%)
Feb 08, 2007 58.03 58.74 57.73 58.63 24,855,800 +0.59(+1.02%)
Feb 07, 2007 58.59 58.86 57.71 58.04 19,590,800 -0.35(-0.60%)
Feb 06, 2007 58.92 58.94 58.04 58.39 19,296,400 -0.18(-0.31%)
Feb 05, 2007 58.75 59.10 58.39 58.57 13,109,400 -0.06(-0.10%)
Feb 02, 2007 58.63 58.93 57.96 58.63 18,443,000 +0.33(+0.57%)
Feb 01, 2007 58.10 58.68 57.77 58.30 23,084,200 +0.21(+0.36%)
Jan 31, 2007 57.62 58.27 57.30 58.09 27,846,000 +0.37(+0.64%)
Jan 30, 2007 56.81 57.87 56.68 57.72 21,511,100 +1.14(+2.01%)
Jan 29, 2007 56.87 57.30 56.31 56.58 19,949,800 -0.27(-0.47%)
Jan 26, 2007 57.10 57.28 56.57 56.85 14,685,800 +0.14(+0.25%)
Jan 25, 2007 57.70 57.81 56.33 56.71 22,143,700 -1.19(-2.06%)
Jan 24, 2007 57.49 57.92 56.80 57.90 21,974,300 +0.25(+0.43%)
Jan 23, 2007 56.63 57.91 56.63 57.65 36,266,700 +1.46(+2.60%)
Jan 22, 2007 56.90 56.91 55.90 56.19 31,568,900 -0.39(-0.69%)
Jan 19, 2007 55.45 56.60 55.33 56.58 31,281,900 +1.51(+2.74%)
Jan 18, 2007 55.75 56.10 54.71 55.07 31,171,500 -0.41(-0.74%)
Jan 17, 2007 54.78 55.72 54.77 55.48 36,132,300 +0.61(+1.11%)
Jan 16, 2007 55.05 55.63 54.58 54.87 31,363,500 -0.57(-1.03%)
Jan 12, 2007 54.25 55.60 54.20 55.44 32,592,800 +1.38(+2.55%)
Jan 11, 2007 54.55 55.73 53.89 54.06 49,140,200 -0.31(-0.57%)
Jan 10, 2007 55.10 55.17 54.17 54.37 38,030,600 -1.07(-1.93%)
Jan 09, 2007 55.14 55.84 54.80 55.44 37,018,100 -0.48(-0.86%)
Jan 08, 2007 56.48 56.70 55.39 55.92 32,973,800 +0.00(+0.00%)
Jan 05, 2007 55.58 56.08 55.19 55.92 38,303,500 +0.37(+0.67%)
Jan 04, 2007 55.88 56.24 55.29 55.55 50,881,900 -1.03(-1.82%)
Jan 03, 2007 58.31 58.39 56.16 56.58 47,465,500 -2.05(-3.50%)
Dec 29, 2006 59.11 59.20 58.63 58.63 8,064,700 -0.59(-1.00%)
Dec 28, 2006 59.50 59.65 59.03 59.22 12,174,200 -0.13(-0.22%)
Dec 27, 2006 58.59 59.35 58.39 59.35 9,326,900 +0.69(+1.18%)
Dec 26, 2006 58.50 59.19 58.19 58.66 10,125,800 +0.07(+0.12%)
Dec 22, 2006 58.81 59.40 58.59 58.59 11,829,500 -0.57(-0.96%)
Dec 21, 2006 59.50 59.82 58.60 59.16 24,209,800 -0.28(-0.47%)
Dec 20, 2006 60.39 60.39 59.32 59.44 17,605,200 -0.82(-1.36%)
Dec 19, 2006 58.93 60.35 58.50 60.26 20,475,100 +1.01(+1.70%)
Dec 18, 2006 61.10 61.10 59.23 59.25 35,612,500 -1.76(-2.88%)
Dec 15, 2006 61.88 61.88 60.94 61.01 18,060,300 -0.74(-1.20%)
Dec 14, 2006 61.20 62.13 60.91 61.75 22,807,100 +0.88(+1.45%)
Dec 13, 2006 60.30 61.06 60.21 60.87 19,773,300 +0.61(+1.01%)
Dec 12, 2006 60.30 60.71 59.85 60.26 24,623,300 +0.14(+0.23%)
Dec 11, 2006 60.01 60.56 59.80 60.12 18,443,000 -0.15(-0.25%)
Dec 08, 2006 60.62 60.97 60.17 60.27 14,311,900 -0.07(-0.12%)
Dec 07, 2006 60.45 60.78 60.03 60.34 17,318,700 -0.36(-0.59%)
Dec 06, 2006 60.65 61.40 60.47 60.70 20,039,500 -0.17(-0.28%)
Dec 05, 2006 61.00 61.27 60.25 60.87 22,700,800 +0.24(+0.40%)
Dec 04, 2006 60.30 60.67 60.03 60.63 18,398,200 -0.09(-0.15%)
Dec 01, 2006 59.78 60.76 59.48 60.72 22,244,800 +0.21(+0.35%)
Nov 30, 2006 60.05 60.82 59.80 60.51 27,596,000 +0.46(+0.77%)
Nov 29, 2006 58.45 60.33 58.38 60.05 28,196,900 +1.85(+3.18%)
Nov 28, 2006 57.49 58.45 57.48 58.20 17,813,300 +0.92(+1.61%)
Nov 27, 2006 57.74 58.00 57.03 57.28 13,033,000 -0.26(-0.45%)
Nov 24, 2006 57.44 58.04 57.33 57.54 4,512,000 -0.12(-0.21%)
Nov 22, 2006 57.71 58.14 57.05 57.66 18,872,500 -0.34(-0.59%)
Nov 21, 2006 57.07 58.06 57.07 58.00 13,886,500 +1.05(+1.84%)
Nov 20, 2006 56.71 57.45 56.51 56.95 26,130,100 -0.15(-0.26%)
Nov 17, 2006 56.03 57.20 55.92 57.10 25,283,500 +0.47(+0.83%)
Nov 16, 2006 58.62 58.62 56.50 56.63 34,538,400 -1.60(-2.75%)
Nov 15, 2006 57.99 58.49 57.55 58.23 17,303,100 +0.54(+0.94%)
Nov 14, 2006 57.73 57.80 57.25 57.69 16,591,300 +0.34(+0.59%)
Nov 13, 2006 57.01 57.88 56.81 57.35 18,944,500 -0.10(-0.17%)
Nov 10, 2006 57.87 57.95 57.09 57.45 17,297,800 -0.55(-0.95%)
Nov 09, 2006 57.97 58.60 57.64 58.00 20,691,100 +0.48(+0.83%)
Nov 08, 2006 56.21 57.61 56.21 57.52 23,062,200 +0.95(+1.68%)
Nov 07, 2006 57.01 57.15 55.60 56.57 31,357,000 -0.44(-0.77%)
Nov 06, 2006 56.40 57.20 56.20 57.01 19,484,800 +0.41(+0.72%)
Nov 03, 2006 55.74 56.74 55.73 56.60 31,898,500 +1.22(+2.20%)
Nov 02, 2006 54.84 55.73 54.72 55.38 18,089,000 +0.22(+0.40%)
Nov 01, 2006 55.62 56.02 54.74 55.16 27,517,400 -0.57(-1.02%)
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 75,385,504 +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%)
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.