Skip to main content

Energy Select Sector SPDR (NY: XLE )

81.66 -0.06 (-0.07%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.08 39.08 37.44 38.00 42,007,144 -0.86(-2.21%)
Apr 29, 2020 37.37 38.99 37.34 38.86 35,527,752 +2.68(+7.41%)
Apr 28, 2020 35.90 36.40 35.32 36.18 29,567,978 +0.81(+2.29%)
Apr 27, 2020 34.36 35.62 33.58 35.37 23,284,092 +0.75(+2.17%)
Apr 24, 2020 35.23 35.54 34.07 34.62 32,441,500 +0.08(+0.23%)
Apr 23, 2020 34.48 35.35 34.14 34.54 41,601,336 +1.08(+3.23%)
Apr 22, 2020 33.77 33.99 33.01 33.46 36,888,140 +1.15(+3.56%)
Apr 21, 2020 31.94 32.90 31.39 32.31 60,422,392 -0.58(-1.76%)
Apr 20, 2020 31.95 34.10 31.78 32.89 56,374,212 -1.06(-3.12%)
Apr 17, 2020 31.33 33.99 31.31 33.95 45,853,400 +3.26(+10.62%)
Apr 16, 2020 31.98 32.08 30.65 30.69 32,281,334 -1.37(-4.27%)
Apr 15, 2020 32.30 32.38 31.06 32.06 36,700,332 -1.58(-4.70%)
Apr 14, 2020 33.97 34.38 33.42 33.64 36,319,952 -0.16(-0.47%)
Apr 13, 2020 35.09 35.22 33.26 33.80 33,842,332 -0.11(-0.32%)
Apr 09, 2020 35.54 36.46 32.62 33.91 91,381,504 -0.31(-0.91%)
Apr 08, 2020 32.76 34.33 32.49 34.22 41,888,448 +2.14(+6.67%)
Apr 07, 2020 32.96 33.87 32.02 32.08 51,504,144 +0.67(+2.13%)
Apr 06, 2020 30.50 31.62 30.09 31.41 38,016,012 +1.58(+5.30%)
Apr 03, 2020 31.10 31.31 28.98 29.83 63,834,300 -0.32(-1.06%)
Apr 02, 2020 29.01 31.76 28.26 30.15 73,116,416 +2.53(+9.16%)
Apr 01, 2020 28.12 28.48 27.23 27.62 23,824,430 -1.44(-4.96%)
Mar 31, 2020 29.42 30.00 28.48 29.06 34,315,700 +0.44(+1.54%)
Mar 30, 2020 27.95 28.87 27.09 28.62 42,122,888 +0.29(+1.02%)
Mar 27, 2020 29.12 29.21 28.16 28.33 36,528,400 -2.06(-6.78%)
Mar 26, 2020 28.57 31.00 28.57 30.39 46,896,916 +1.75(+6.11%)
Mar 25, 2020 27.95 30.00 26.74 28.64 52,428,448 +1.29(+4.72%)
Mar 24, 2020 25.40 27.49 25.40 27.35 44,507,116 +3.78(+16.04%)
Mar 23, 2020 25.13 25.29 23.15 23.57 48,248,636 -2.29(-8.86%)
Mar 20, 2020 26.26 26.84 24.76 25.86 58,357,200 +0.25(+0.98%)
Mar 19, 2020 24.33 25.71 22.98 25.61 52,216,756 +1.63(+6.80%)
Mar 18, 2020 26.04 26.58 22.88 23.98 52,124,548 -4.02(-14.36%)
Mar 17, 2020 28.08 29.18 26.95 28.00 45,437,084 +0.19(+0.68%)
Mar 16, 2020 27.95 31.11 27.67 27.81 40,220,328 -4.38(-13.61%)
Mar 13, 2020 31.96 32.22 28.80 32.19 34,098,400 +2.72(+9.23%)
Mar 12, 2020 31.19 32.00 29.38 29.47 38,825,836 -4.20(-12.47%)
Mar 11, 2020 34.45 35.05 33.13 33.67 43,480,368 -1.88(-5.29%)
Mar 10, 2020 36.67 36.82 33.36 35.55 48,426,852 +1.61(+4.74%)
Mar 09, 2020 35.07 36.43 33.73 33.94 66,540,080 -8.56(-20.14%)
Mar 06, 2020 43.50 43.89 41.86 42.50 61,517,400 -2.53(-5.62%)
Mar 05, 2020 45.40 45.61 44.28 45.03 29,370,240 -1.71(-3.66%)
Mar 04, 2020 46.64 46.75 45.67 46.74 24,482,408 +1.08(+2.37%)
Mar 03, 2020 47.37 47.99 45.15 45.66 48,593,020 -1.44(-3.06%)
Mar 02, 2020 46.28 47.16 44.93 47.10 36,636,380 +1.83(+4.04%)
Feb 28, 2020 43.88 45.84 43.52 45.27 68,764,400 -0.04(-0.09%)
Feb 27, 2020 46.63 47.53 45.29 45.31 61,246,664 -2.56(-5.35%)
Feb 26, 2020 49.54 49.78 47.85 47.87 48,806,052 -1.49(-3.02%)
Feb 25, 2020 51.78 51.82 49.04 49.36 42,822,736 -2.28(-4.42%)
Feb 24, 2020 52.10 52.40 51.48 51.64 33,021,392 -2.50(-4.62%)
Feb 21, 2020 54.27 54.32 53.69 54.14 13,808,200 -0.65(-1.19%)
Feb 20, 2020 54.99 55.40 54.65 54.79 13,049,747 -0.06(-0.11%)
Feb 19, 2020 54.49 55.07 54.19 54.85 12,453,787 +0.72(+1.33%)
Feb 18, 2020 54.10 54.57 53.63 54.13 16,314,698 -0.45(-0.82%)
Feb 14, 2020 55.06 55.10 54.24 54.58 12,520,100 -0.29(-0.53%)
Feb 13, 2020 54.89 55.18 54.55 54.87 11,971,687 -0.17(-0.31%)
Feb 12, 2020 55.12 55.35 54.59 55.04 17,193,568 +0.73(+1.34%)
Feb 11, 2020 54.44 54.52 54.06 54.31 13,843,444 +0.60(+1.12%)
Feb 10, 2020 53.70 53.83 53.38 53.71 14,635,494 -0.27(-0.50%)
Feb 07, 2020 53.95 54.21 53.70 53.98 13,693,600 -0.38(-0.70%)
Feb 06, 2020 55.18 55.18 54.27 54.36 15,398,227 -0.56(-1.02%)
Feb 05, 2020 53.81 55.11 53.78 54.92 34,377,700 +1.99(+3.76%)
Feb 04, 2020 53.50 53.92 52.83 52.93 19,818,588 +0.19(+0.36%)
Feb 03, 2020 53.37 53.45 52.55 52.74 21,289,180 -0.70(-1.31%)
Jan 31, 2020 54.23 54.38 53.16 53.44 33,430,500 -1.72(-3.12%)
Jan 30, 2020 54.15 55.22 54.01 55.16 24,426,384 +0.44(+0.80%)
Jan 29, 2020 55.61 55.81 54.65 54.72 13,745,412 -0.58(-1.05%)
Jan 28, 2020 55.36 55.64 55.08 55.30 14,295,069 +0.25(+0.45%)
Jan 27, 2020 55.48 55.70 54.98 55.05 21,675,462 -1.57(-2.77%)
Jan 24, 2020 57.02 57.28 56.18 56.62 20,390,500 -0.66(-1.15%)
Jan 23, 2020 56.90 57.46 56.46 57.28 13,272,411 -0.22(-0.38%)
Jan 22, 2020 57.95 57.99 57.34 57.50 14,674,602 -0.56(-0.96%)
Jan 21, 2020 58.79 58.80 57.96 58.06 17,352,162 -1.06(-1.79%)
Jan 17, 2020 59.66 59.69 59.02 59.12 11,909,100 -0.38(-0.64%)
Jan 16, 2020 59.75 59.95 59.47 59.50 8,224,084 +0.10(+0.17%)
Jan 15, 2020 59.58 59.76 59.22 59.40 10,826,124 -0.44(-0.74%)
Jan 14, 2020 59.70 59.91 59.31 59.84 17,339,002 +0.01(+0.02%)
Jan 13, 2020 59.72 60.01 59.41 59.83 8,778,487 +0.02(+0.03%)
Jan 10, 2020 60.12 60.17 59.74 59.81 9,151,300 -0.34(-0.57%)
Jan 09, 2020 59.68 60.21 58.98 60.15 15,366,823 +0.44(+0.74%)
Jan 08, 2020 60.65 60.72 59.63 59.71 19,021,388 -1.00(-1.65%)
Jan 07, 2020 60.70 60.77 60.00 60.71 11,462,507 -0.16(-0.26%)
Jan 06, 2020 60.61 61.18 60.40 60.87 22,457,720 +0.47(+0.78%)
Jan 03, 2020 61.13 61.31 60.10 60.40 29,515,600 -0.18(-0.30%)
Jan 02, 2020 60.44 60.67 60.23 60.58 11,944,709 +0.54(+0.90%)
Dec 31, 2019 59.40 60.10 59.23 60.04 10,729,000 +0.34(+0.57%)
Dec 30, 2019 60.12 60.23 59.61 59.70 14,629,417 -1.98(-3.21%)
Dec 27, 2019 62.17 62.23 61.64 61.68 10,718,800 -0.26(-0.42%)
Dec 26, 2019 62.23 62.44 61.86 61.94 10,156,173 -0.02(-0.03%)
Dec 24, 2019 62.13 62.22 61.84 61.96 5,037,400 -0.03(-0.05%)
Dec 23, 2019 61.29 62.03 61.22 61.99 13,472,194 +0.63(+1.03%)
Dec 20, 2019 60.96 61.42 60.85 61.36 17,420,000 -0.01(-0.02%)
Dec 19, 2019 61.40 61.57 61.26 61.37 12,767,409 -0.02(-0.03%)
Dec 18, 2019 61.09 61.78 61.01 61.39 12,940,716 +0.23(+0.38%)
Dec 17, 2019 61.38 61.71 60.93 61.16 23,146,176 +0.04(+0.07%)
Dec 16, 2019 60.74 61.36 60.71 61.12 11,135,948 +0.81(+1.34%)
Dec 13, 2019 60.98 61.37 60.27 60.31 11,372,400 -0.46(-0.76%)
Dec 12, 2019 59.76 60.97 59.69 60.77 22,490,784 +1.10(+1.84%)
Dec 11, 2019 59.68 60.08 59.55 59.67 12,436,187 -0.10(-0.17%)
Dec 10, 2019 59.85 59.99 59.51 59.77 8,785,116 +0.12(+0.20%)
Dec 09, 2019 59.26 59.93 59.26 59.65 8,406,347 -0.07(-0.12%)
Dec 06, 2019 58.85 59.90 58.84 59.72 16,729,600 +1.12(+1.91%)
Dec 05, 2019 59.13 59.20 58.40 58.60 10,892,416 -0.28(-0.48%)
Dec 04, 2019 58.52 59.06 58.33 58.88 17,426,528 +0.87(+1.50%)
Dec 03, 2019 58.37 58.47 57.80 58.01 17,127,724 -0.88(-1.49%)
Dec 02, 2019 59.09 59.47 58.82 58.89 15,389,454 +0.00(+0.00%)
Nov 29, 2019 59.00 59.21 58.67 58.89 7,830,200 -0.60(-1.01%)
Nov 27, 2019 59.41 59.61 59.00 59.49 9,668,200 +0.15(+0.25%)
Nov 26, 2019 59.97 59.99 59.12 59.34 13,401,884 -0.55(-0.92%)
Nov 25, 2019 59.76 59.99 59.53 59.89 12,336,046 +0.06(+0.10%)
Nov 22, 2019 60.08 60.37 59.71 59.83 11,491,900 -0.20(-0.33%)
Nov 21, 2019 59.26 60.08 59.06 60.03 15,639,352 +0.97(+1.64%)
Nov 20, 2019 58.45 59.49 58.09 59.06 17,144,958 +0.59(+1.01%)
Nov 19, 2019 59.16 59.21 58.40 58.47 15,379,067 -0.88(-1.48%)
Nov 18, 2019 59.70 59.77 59.10 59.35 12,754,205 -0.73(-1.22%)
Nov 15, 2019 59.87 60.31 59.80 60.08 9,183,400 +0.46(+0.77%)
Nov 14, 2019 59.76 60.09 59.34 59.62 8,116,800 -0.16(-0.27%)
Nov 13, 2019 59.73 59.99 59.53 59.78 10,792,845 -0.26(-0.43%)
Nov 12, 2019 60.53 60.86 59.73 60.04 12,541,245 -0.31(-0.51%)
Nov 11, 2019 60.12 60.63 59.89 60.35 14,480,473 -0.34(-0.56%)
Nov 08, 2019 60.57 60.77 60.00 60.69 10,389,800 -0.25(-0.41%)
Nov 07, 2019 60.65 61.13 60.49 60.94 13,241,667 +0.90(+1.50%)
Nov 06, 2019 61.20 61.33 59.87 60.04 17,827,176 -1.25(-2.04%)
Nov 05, 2019 61.38 61.83 61.09 61.29 17,550,442 +0.08(+0.13%)
Nov 04, 2019 59.96 61.39 59.95 61.21 21,512,278 +1.93(+3.26%)
Nov 01, 2019 58.25 59.38 58.20 59.28 13,310,000 +1.32(+2.28%)
Oct 31, 2019 57.97 58.06 57.39 57.96 15,032,206 -0.25(-0.43%)
Oct 30, 2019 59.56 59.59 57.98 58.21 15,506,656 -1.21(-2.04%)
Oct 29, 2019 58.96 59.92 58.76 59.42 13,467,252 +0.24(+0.41%)
Oct 28, 2019 59.72 60.06 59.08 59.18 11,754,284 -0.34(-0.57%)
Oct 25, 2019 59.06 59.69 58.98 59.52 11,874,900 +0.48(+0.81%)
Oct 24, 2019 59.63 59.67 58.73 59.04 13,205,055 -0.25(-0.42%)
Oct 23, 2019 58.70 59.41 58.45 59.29 12,213,390 +0.49(+0.83%)
Oct 22, 2019 58.23 59.47 58.05 58.80 21,108,342 +0.75(+1.29%)
Oct 21, 2019 57.14 58.10 57.07 58.05 10,500,233 +1.02(+1.79%)
Oct 18, 2019 57.18 57.64 57.02 57.03 10,278,100 -0.30(-0.52%)
Oct 17, 2019 57.53 57.71 57.15 57.33 12,289,356 +0.04(+0.07%)
Oct 16, 2019 57.90 58.31 57.27 57.29 12,005,527 -0.81(-1.39%)
Oct 15, 2019 57.74 58.68 57.67 58.10 11,267,281 +0.24(+0.41%)
Oct 14, 2019 57.47 58.06 57.25 57.86 12,166,487 -0.03(-0.05%)
Oct 11, 2019 57.71 58.42 57.61 57.89 24,195,700 +0.77(+1.35%)
Oct 10, 2019 56.60 57.27 56.51 57.12 10,374,609 +0.71(+1.26%)
Oct 09, 2019 56.40 56.72 56.30 56.41 8,933,140 +0.51(+0.91%)
Oct 08, 2019 56.29 56.73 55.82 55.90 20,801,456 -0.97(-1.71%)
Oct 07, 2019 57.47 57.69 56.84 56.87 12,302,337 -0.51(-0.89%)
Oct 04, 2019 57.26 57.45 56.68 57.38 11,061,400 +0.36(+0.63%)
Oct 03, 2019 56.10 57.08 55.64 57.02 21,186,056 +0.61(+1.08%)
Oct 02, 2019 57.49 57.63 56.24 56.41 19,280,352 -1.42(-2.46%)
Oct 01, 2019 59.40 59.62 57.82 57.83 16,465,753 -1.37(-2.31%)
Sep 30, 2019 59.35 59.59 59.14 59.20 19,815,724 -0.43(-0.72%)
Sep 27, 2019 59.31 60.09 59.20 59.63 15,632,600 -0.01(-0.02%)
Sep 26, 2019 60.16 60.30 59.34 59.64 14,088,334 -0.79(-1.31%)
Sep 25, 2019 60.05 60.50 59.91 60.43 10,143,268 +0.10(+0.17%)
Sep 24, 2019 61.11 61.17 59.97 60.33 20,567,268 -0.97(-1.58%)
Sep 23, 2019 60.87 61.46 60.80 61.30 9,336,051 +0.02(+0.03%)
Sep 20, 2019 61.27 61.52 60.98 61.28 20,164,600 -0.51(-0.83%)
Sep 19, 2019 62.32 62.46 61.60 61.79 14,028,560 -0.16(-0.26%)
Sep 18, 2019 61.80 62.20 61.52 61.95 11,617,459 -0.30(-0.48%)
Sep 17, 2019 63.17 63.19 61.83 62.25 26,471,324 -0.90(-1.43%)
Sep 16, 2019 63.64 63.65 62.40 63.15 30,677,258 +2.07(+3.39%)
Sep 13, 2019 61.00 61.40 60.74 61.08 14,061,500 +0.48(+0.79%)
Sep 12, 2019 60.21 61.04 59.71 60.60 19,059,500 -0.38(-0.62%)
Sep 11, 2019 61.26 61.74 60.65 60.98 22,750,172 +0.06(+0.10%)
Sep 10, 2019 60.58 61.80 60.46 60.92 25,717,566 +0.71(+1.18%)
Sep 09, 2019 59.51 60.35 59.39 60.21 24,757,224 +1.18(+2.00%)
Sep 06, 2019 58.60 59.10 58.27 59.03 12,234,300 +0.31(+0.53%)
Sep 05, 2019 58.51 59.37 58.42 58.72 14,538,514 +0.72(+1.24%)
Sep 04, 2019 58.00 58.25 57.83 58.00 11,190,920 +0.80(+1.40%)
Sep 03, 2019 56.55 57.32 56.38 57.20 13,964,802 -0.28(-0.49%)
Aug 30, 2019 57.70 58.20 57.14 57.48 13,022,300 +0.00(+0.00%)
Aug 29, 2019 57.09 57.72 57.03 57.48 12,331,656 +0.83(+1.47%)
Aug 28, 2019 56.14 56.93 55.86 56.65 15,696,103 +0.80(+1.43%)
Aug 27, 2019 56.50 56.73 55.55 55.85 11,833,598 -0.35(-0.62%)
Aug 26, 2019 56.45 56.75 55.96 56.20 10,806,532 +0.24(+0.43%)
Aug 23, 2019 57.21 57.75 55.63 55.96 24,409,098 -1.94(-3.35%)
Aug 22, 2019 58.36 58.59 57.87 57.90 9,353,127 -0.26(-0.45%)
Aug 21, 2019 58.39 58.49 57.95 58.16 12,037,401 +0.37(+0.64%)
Aug 20, 2019 58.00 58.07 57.57 57.79 9,521,735 -0.49(-0.84%)
Aug 19, 2019 57.82 58.49 57.71 58.28 13,881,616 +1.26(+2.21%)
Aug 16, 2019 56.58 57.19 56.39 57.02 21,450,300 +0.74(+1.31%)
Aug 15, 2019 56.33 56.60 55.67 56.28 14,304,237 -0.35(-0.62%)
Aug 14, 2019 57.68 57.82 56.54 56.63 23,644,798 -2.31(-3.92%)
Aug 13, 2019 58.14 59.49 57.83 58.94 14,397,219 +0.54(+0.92%)
Aug 12, 2019 58.96 59.05 58.13 58.40 17,715,870 -0.70(-1.18%)
Aug 09, 2019 59.81 59.94 58.85 59.10 14,593,200 -0.66(-1.10%)
Aug 08, 2019 58.48 59.79 58.21 59.76 23,267,444 +1.67(+2.87%)
Aug 07, 2019 57.46 58.37 57.16 58.09 24,802,188 -0.44(-0.75%)
Aug 06, 2019 58.75 59.09 57.90 58.53 16,996,440 -0.07(-0.12%)
Aug 05, 2019 59.28 59.44 58.18 58.60 27,573,452 -1.80(-2.98%)
Aug 02, 2019 61.53 61.89 59.78 60.40 21,699,900 -0.88(-1.44%)
Aug 01, 2019 62.01 62.30 60.88 61.28 25,190,192 -1.42(-2.26%)
Jul 31, 2019 62.90 63.44 62.18 62.70 15,277,917 -0.20(-0.32%)
Jul 30, 2019 61.95 63.05 61.83 62.90 10,800,499 +0.70(+1.13%)
Jul 29, 2019 62.40 62.45 61.74 62.20 8,283,729 -0.25(-0.40%)
Jul 26, 2019 62.77 62.78 62.18 62.45 9,653,800 -0.32(-0.51%)
Jul 25, 2019 63.73 63.81 62.58 62.77 10,069,816 -0.72(-1.13%)
Jul 24, 2019 63.14 63.90 63.07 63.49 9,907,034 +0.27(+0.43%)
Jul 23, 2019 63.05 63.39 62.86 63.22 7,268,818 +0.17(+0.27%)
Jul 22, 2019 63.00 63.26 62.55 63.05 7,843,821 +0.29(+0.46%)
Jul 19, 2019 62.53 62.97 62.24 62.76 9,965,200 +0.29(+0.46%)
Jul 18, 2019 62.16 62.47 61.80 62.47 12,755,545 +0.01(+0.02%)
Jul 17, 2019 63.13 63.33 62.42 62.46 13,663,820 -0.72(-1.14%)
Jul 16, 2019 63.73 63.84 62.92 63.18 10,585,652 -0.68(-1.06%)
Jul 15, 2019 64.55 64.59 63.72 63.86 9,538,917 -0.58(-0.90%)
Jul 12, 2019 64.21 64.66 64.21 64.44 8,081,300 +0.27(+0.42%)
Jul 11, 2019 64.23 64.24 63.77 64.17 12,681,242 +0.13(+0.20%)
Jul 10, 2019 63.63 64.26 63.21 64.04 11,767,381 +0.81(+1.28%)
Jul 09, 2019 63.08 63.27 62.66 63.23 7,487,487 +0.05(+0.08%)
Jul 08, 2019 62.99 63.53 62.81 63.18 8,628,449 +0.09(+0.14%)
Jul 05, 2019 62.77 63.15 62.63 63.09 7,363,300 +0.09(+0.14%)
Jul 03, 2019 62.84 63.05 62.46 63.00 6,987,300 +0.25(+0.40%)
Jul 02, 2019 63.71 63.71 62.47 62.75 12,098,016 -1.02(-1.60%)
Jul 01, 2019 64.50 64.71 63.61 63.77 14,913,495 +0.06(+0.09%)
Jun 28, 2019 63.13 63.77 63.13 63.71 17,369,700 +0.73(+1.16%)
Jun 27, 2019 63.45 63.64 62.85 62.98 10,608,752 -0.47(-0.74%)
Jun 26, 2019 63.12 63.93 62.96 63.45 14,326,780 +0.96(+1.54%)
Jun 25, 2019 62.95 63.01 62.41 62.49 11,885,119 -0.50(-0.79%)
Jun 24, 2019 63.54 63.72 62.89 62.99 10,396,600 -0.57(-0.90%)
Jun 21, 2019 63.20 63.78 63.20 63.56 16,356,300 -0.12(-0.19%)
Jun 20, 2019 63.30 63.78 63.23 63.68 25,953,920 +1.38(+2.22%)
Jun 19, 2019 62.28 62.66 61.97 62.30 8,827,150 -0.07(-0.11%)
Jun 18, 2019 61.92 62.74 61.81 62.37 17,222,136 +0.85(+1.38%)
Jun 17, 2019 60.88 61.69 60.69 61.52 8,795,232 +0.51(+0.84%)
Jun 14, 2019 61.56 61.57 60.86 61.01 7,916,400 -0.40(-0.65%)
Jun 13, 2019 61.40 61.69 60.68 61.41 12,191,938 +0.71(+1.17%)
Jun 12, 2019 61.17 61.31 60.51 60.70 13,815,641 -0.87(-1.41%)
Jun 11, 2019 61.99 62.19 61.55 61.57 9,522,572 +0.12(+0.20%)
Jun 10, 2019 61.60 62.00 61.36 61.45 9,836,853 +0.18(+0.29%)
Jun 07, 2019 61.18 61.66 61.03 61.27 15,774,000 +0.28(+0.46%)
Jun 06, 2019 60.00 61.22 60.00 60.99 32,393,312 +1.11(+1.85%)
Jun 05, 2019 60.67 60.69 59.52 59.88 15,882,055 -0.67(-1.11%)
Jun 04, 2019 60.08 60.69 59.92 60.55 14,743,345 +1.03(+1.73%)
Jun 03, 2019 59.17 59.81 59.08 59.52 18,024,220 +0.75(+1.28%)
May 31, 2019 59.00 59.54 58.77 58.77 21,898,500 -1.05(-1.76%)
May 30, 2019 60.49 60.60 59.63 59.82 15,173,603 -0.77(-1.27%)
May 29, 2019 60.14 60.63 59.78 60.59 15,783,394 -0.39(-0.64%)
May 28, 2019 61.66 61.77 60.89 60.98 11,645,262 -0.64(-1.04%)
May 24, 2019 61.88 62.12 61.09 61.62 10,153,300 +0.23(+0.37%)
May 23, 2019 62.46 62.51 61.02 61.39 20,771,820 -2.13(-3.35%)
May 22, 2019 64.13 64.28 63.31 63.52 9,637,015 -1.00(-1.55%)
May 21, 2019 64.05 64.70 63.97 64.52 18,379,612 +0.74(+1.16%)
May 20, 2019 63.76 64.08 63.65 63.78 8,186,128 +0.03(+0.05%)
May 17, 2019 63.97 64.32 63.67 63.75 10,555,700 -0.65(-1.01%)
May 16, 2019 64.21 64.64 64.21 64.40 9,376,472 +0.35(+0.55%)
May 15, 2019 63.36 64.19 63.19 64.05 10,092,337 +0.33(+0.52%)
May 14, 2019 63.29 64.25 63.23 63.72 9,240,980 +0.77(+1.22%)
May 13, 2019 63.47 63.77 62.65 62.95 14,069,872 -1.10(-1.72%)
May 10, 2019 63.75 64.21 62.85 64.05 13,074,900 +0.30(+0.47%)
May 09, 2019 63.45 63.99 62.91 63.75 14,409,544 +0.00(+0.00%)
May 08, 2019 63.72 64.28 63.58 63.75 9,823,573 +0.00(+0.00%)
May 07, 2019 63.55 63.80 62.94 63.75 15,064,467 -0.56(-0.87%)
May 06, 2019 63.76 64.52 63.70 64.31 20,343,624 +0.06(+0.09%)
May 03, 2019 64.26 64.75 64.11 64.25 19,624,500 +0.59(+0.93%)
May 02, 2019 64.38 64.77 63.63 63.66 28,030,912 -1.13(-1.74%)
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.