Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.44 +0.70 (+0.80%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 46.54 46.73 46.37 46.42 25,271,186 -0.34(-0.72%)
Sep 27, 2019 46.51 47.11 46.42 46.76 19,936,406 -0.01(-0.02%)
Sep 26, 2019 47.17 47.28 46.53 46.77 17,966,990 -0.62(-1.31%)
Sep 25, 2019 47.09 47.44 46.98 47.38 12,935,808 +0.08(+0.17%)
Sep 24, 2019 47.92 47.96 47.02 47.31 26,229,638 -0.76(-1.58%)
Sep 23, 2019 47.73 48.19 47.67 48.07 11,906,357 +0.02(+0.03%)
Sep 20, 2019 48.04 48.24 47.82 48.05 25,716,110 +0.04(+0.08%)
Sep 19, 2019 48.42 48.53 47.86 48.01 18,054,386 -0.12(-0.26%)
Sep 18, 2019 48.02 48.33 47.80 48.14 14,951,362 -0.23(-0.48%)
Sep 17, 2019 49.08 49.10 48.04 48.37 34,067,892 -0.70(-1.43%)
Sep 16, 2019 49.45 49.46 48.49 49.07 39,480,820 +1.61(+3.39%)
Sep 13, 2019 47.40 47.71 47.20 47.46 18,096,778 +0.37(+0.79%)
Sep 12, 2019 46.78 47.43 46.40 47.09 24,529,072 -0.30(-0.62%)
Sep 11, 2019 47.60 47.97 47.13 47.38 29,278,870 +0.05(+0.10%)
Sep 10, 2019 47.07 48.02 46.98 47.34 33,097,826 +0.55(+1.18%)
Sep 09, 2019 46.24 46.89 46.15 46.78 31,861,892 +0.92(+2.00%)
Sep 06, 2019 45.53 45.92 45.28 45.87 15,745,220 +0.24(+0.53%)
Sep 05, 2019 45.46 46.13 45.39 45.63 18,710,682 +0.56(+1.24%)
Sep 04, 2019 45.07 45.26 44.93 45.07 14,402,418 +0.62(+1.40%)
Sep 03, 2019 43.94 44.54 43.81 44.45 17,972,330 -0.22(-0.49%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-1.44%)
Aug 01, 2019 48.18 48.41 47.31 47.62 32,419,110 -1.10(-2.26%)
Jul 31, 2019 48.87 49.29 48.31 48.72 19,662,274 -0.16(-0.32%)
Jul 30, 2019 48.14 48.99 48.04 48.87 13,899,956 +0.54(+1.13%)
Jul 29, 2019 48.49 48.52 47.97 48.33 10,660,940 -0.19(-0.40%)
Jul 26, 2019 48.77 48.78 48.31 48.52 12,424,185 -0.25(-0.51%)
Jul 25, 2019 49.52 49.58 48.63 48.77 12,959,587 -0.56(-1.13%)
Jul 24, 2019 49.06 49.65 49.01 49.33 12,750,091 +0.21(+0.43%)
Jul 23, 2019 48.99 49.26 48.84 49.12 9,354,776 +0.13(+0.27%)
Jul 22, 2019 48.95 49.15 48.60 48.99 10,094,790 +0.23(+0.46%)
Jul 19, 2019 48.59 48.92 48.36 48.77 12,824,949 +0.23(+0.46%)
Jul 18, 2019 48.30 48.54 48.02 48.54 16,416,049 +0.01(+0.02%)
Jul 17, 2019 49.05 49.21 48.50 48.53 17,584,974 -0.56(-1.14%)
Jul 16, 2019 49.52 49.60 48.89 49.09 13,623,454 -0.53(-1.06%)
Jul 15, 2019 50.16 50.19 49.51 49.62 12,276,334 -0.45(-0.90%)
Jul 12, 2019 49.89 50.24 49.89 50.07 10,400,419 +0.21(+0.42%)
Jul 11, 2019 49.91 49.92 49.55 49.86 16,320,423 +0.10(+0.20%)
Jul 10, 2019 49.44 49.93 49.12 49.76 15,144,308 +0.63(+1.28%)
Jul 09, 2019 49.01 49.16 48.69 49.13 9,636,198 +0.04(+0.08%)
Jul 08, 2019 48.94 49.36 48.80 49.09 11,104,585 +0.07(+0.14%)
Jul 05, 2019 48.77 49.07 48.66 49.02 9,476,372 +0.07(+0.14%)
Jul 03, 2019 48.83 48.99 48.53 48.95 8,992,470 +0.19(+0.40%)
Jul 02, 2019 49.50 49.50 48.54 48.76 15,569,826 -0.79(-1.60%)
Jul 01, 2019 50.12 50.28 49.43 49.55 19,193,274 +0.05(+0.09%)
Jun 28, 2019 49.05 49.55 49.05 49.50 22,354,344 +0.57(+1.16%)
Jun 27, 2019 49.30 49.45 48.84 48.94 13,653,183 -0.37(-0.74%)
Jun 26, 2019 49.05 49.67 48.92 49.30 18,438,186 +0.75(+1.54%)
Jun 25, 2019 48.91 48.96 48.50 48.56 15,295,834 -0.39(-0.79%)
Jun 24, 2019 49.37 49.51 48.87 48.94 13,380,149 -0.44(-0.90%)
Jun 21, 2019 49.11 49.56 49.11 49.39 21,050,126 +0.35(+0.72%)
Jun 20, 2019 48.74 49.11 48.69 49.03 33,706,892 +1.06(+2.22%)
Jun 19, 2019 47.95 48.25 47.72 47.97 11,464,002 -0.05(-0.11%)
Jun 18, 2019 47.68 48.31 47.59 48.02 22,366,744 +0.65(+1.38%)
Jun 17, 2019 46.88 47.50 46.73 47.37 11,422,549 +0.39(+0.84%)
Jun 14, 2019 47.40 47.41 46.87 46.98 10,281,192 -0.31(-0.65%)
Jun 13, 2019 47.28 47.50 46.73 47.28 15,833,921 +0.55(+1.17%)
Jun 12, 2019 47.10 47.21 46.59 46.74 17,942,658 -0.67(-1.41%)
Jun 11, 2019 47.73 47.89 47.39 47.41 12,367,161 +0.09(+0.20%)
Jun 10, 2019 47.43 47.74 47.25 47.32 12,775,324 +0.14(+0.29%)
Jun 07, 2019 47.11 47.47 46.99 47.18 20,486,020 +0.22(+0.46%)
Jun 06, 2019 46.20 47.14 46.20 46.96 42,069,864 +0.85(+1.85%)
Jun 05, 2019 46.72 46.73 45.83 46.11 20,626,352 -0.52(-1.11%)
Jun 04, 2019 46.26 46.73 46.14 46.62 19,147,486 +0.79(+1.73%)
Jun 03, 2019 45.56 46.05 45.49 45.83 23,408,426 +0.58(+1.28%)
May 31, 2019 45.43 45.85 45.25 45.25 28,440,034 -0.81(-1.76%)
May 30, 2019 46.58 46.66 45.91 46.06 19,706,272 -0.59(-1.27%)
May 29, 2019 46.31 46.68 46.03 46.65 20,498,220 -0.30(-0.64%)
May 28, 2019 47.48 47.56 46.88 46.95 15,123,942 -0.49(-1.04%)
May 24, 2019 47.65 47.83 47.03 47.45 13,186,300 +0.18(+0.37%)
May 23, 2019 48.09 48.13 46.98 47.27 26,976,792 -1.64(-3.35%)
May 22, 2019 49.38 49.49 48.75 48.91 12,515,790 -0.77(-1.55%)
May 21, 2019 49.32 49.82 49.26 49.68 23,869,982 +0.57(+1.16%)
May 20, 2019 49.09 49.34 49.01 49.11 10,631,493 +0.02(+0.05%)
May 17, 2019 49.26 49.53 49.03 49.09 13,708,905 -0.50(-1.01%)
May 16, 2019 49.44 49.77 49.44 49.59 12,177,418 +0.27(+0.55%)
May 15, 2019 48.79 49.43 48.66 49.32 13,107,126 +0.25(+0.52%)
May 14, 2019 48.73 49.48 48.69 49.06 12,001,451 +0.59(+1.22%)
May 13, 2019 48.87 49.11 48.24 48.47 18,272,834 -0.85(-1.72%)
May 10, 2019 49.09 49.44 48.39 49.32 16,980,642 +0.23(+0.47%)
May 09, 2019 48.86 49.27 48.44 49.09 18,713,972 +0.00(+0.00%)
May 08, 2019 49.06 49.49 48.96 49.09 12,758,077 +0.00(+0.00%)
May 07, 2019 48.93 49.13 48.46 49.09 19,564,534 -0.43(-0.87%)
May 06, 2019 49.09 49.68 49.05 49.52 26,420,684 +0.05(+0.09%)
May 03, 2019 49.48 49.86 49.36 49.47 25,486,744 +0.45(+0.93%)
May 02, 2019 49.57 49.87 48.99 49.02 36,404,324 -0.87(-1.74%)
May 01, 2019 50.92 51.07 49.85 49.89 28,774,108 -1.02(-2.00%)
Apr 30, 2019 51.44 51.47 50.84 50.90 18,606,970 -0.04(-0.08%)
Apr 29, 2019 51.00 51.21 50.84 50.94 16,850,142 -0.05(-0.09%)
Apr 26, 2019 51.28 51.30 50.54 50.99 21,868,248 -0.67(-1.30%)
Apr 25, 2019 51.81 52.08 51.54 51.66 15,663,750 -0.16(-0.31%)
Apr 24, 2019 52.79 52.82 51.80 51.82 14,308,842 -0.92(-1.75%)
Apr 23, 2019 52.87 52.98 52.40 52.74 13,262,369 -0.08(-0.16%)
Apr 22, 2019 52.21 52.86 52.07 52.83 18,395,244 +1.09(+2.11%)
Apr 18, 2019 52.13 52.20 51.60 51.74 12,674,994 -0.25(-0.47%)
Apr 17, 2019 52.37 52.48 51.91 51.98 14,197,154 -0.07(-0.13%)
Apr 16, 2019 51.90 52.13 51.71 52.05 10,559,027 +0.31(+0.60%)
Apr 15, 2019 51.96 52.08 51.63 51.74 10,780,581 -0.28(-0.53%)
Apr 12, 2019 52.63 52.67 51.89 52.02 20,035,104 +0.14(+0.27%)
Apr 11, 2019 51.80 52.24 51.48 51.88 14,167,830 +0.04(+0.07%)
Apr 10, 2019 51.77 52.08 51.70 51.84 12,176,362 +0.19(+0.37%)
Apr 09, 2019 52.14 52.14 51.49 51.65 18,884,570 -0.64(-1.22%)
Apr 08, 2019 52.14 52.55 52.07 52.29 13,767,322 +0.23(+0.44%)
Apr 05, 2019 51.30 52.12 51.27 52.06 22,427,866 +0.90(+1.76%)
Apr 04, 2019 50.77 51.20 50.52 51.16 13,642,256 +0.42(+0.83%)
Apr 03, 2019 51.37 51.47 50.55 50.73 15,571,384 -0.49(-0.96%)
Apr 02, 2019 51.71 51.75 51.10 51.23 14,476,660 -0.35(-0.69%)
Apr 01, 2019 51.25 51.69 51.18 51.58 16,117,741 +0.67(+1.32%)
Mar 29, 2019 51.48 51.60 50.74 50.91 13,036,038 -0.08(-0.15%)
Mar 28, 2019 50.58 51.05 50.48 50.99 11,882,202 +0.19(+0.38%)
Mar 27, 2019 51.12 51.35 50.41 50.80 12,445,181 -0.36(-0.71%)
Mar 26, 2019 51.02 51.50 50.88 51.16 14,955,771 +0.72(+1.44%)
Mar 25, 2019 50.20 50.52 49.95 50.43 16,034,611 +0.02(+0.05%)
Mar 22, 2019 51.34 51.43 50.22 50.41 25,941,814 -1.40(-2.70%)
Mar 21, 2019 51.30 51.90 51.19 51.81 23,218,392 +0.36(+0.70%)
Mar 20, 2019 50.96 51.91 50.80 51.45 17,743,884 +0.45(+0.88%)
Mar 19, 2019 51.40 51.66 50.80 51.00 16,264,406 -0.14(-0.27%)
Mar 18, 2019 50.50 51.23 50.48 51.14 13,075,005 +0.70(+1.39%)
Mar 15, 2019 50.42 50.60 50.25 50.44 16,139,591 -0.02(-0.04%)
Mar 14, 2019 50.45 50.71 50.40 50.46 16,125,428 +0.05(+0.11%)
Mar 13, 2019 50.22 50.43 50.01 50.41 17,286,350 +0.50(+1.01%)
Mar 12, 2019 49.67 50.16 49.65 49.90 14,415,076 +0.32(+0.65%)
Mar 11, 2019 49.18 49.70 49.13 49.58 17,293,230 +0.76(+1.56%)
Mar 08, 2019 48.95 49.05 48.36 48.82 20,447,084 -0.93(-1.87%)
Mar 07, 2019 50.08 50.12 49.55 49.75 30,687,424 -0.30(-0.60%)
Mar 06, 2019 50.28 50.39 49.80 50.05 29,699,738 -0.64(-1.27%)
Mar 05, 2019 50.93 50.95 50.33 50.69 20,689,156 -0.17(-0.33%)
Mar 04, 2019 50.95 51.07 50.10 50.86 25,890,108 +0.09(+0.18%)
Mar 01, 2019 50.12 50.78 50.12 50.77 26,607,322 +0.92(+1.84%)
Feb 28, 2019 50.36 50.43 49.54 49.85 14,724,423 -0.50(-1.00%)
Feb 27, 2019 50.41 50.87 50.12 50.35 13,473,900 +0.19(+0.38%)
Feb 26, 2019 50.28 50.62 50.15 50.16 13,809,854 -0.16(-0.32%)
Feb 25, 2019 50.08 50.49 50.03 50.32 20,817,450 +0.08(+0.17%)
Feb 22, 2019 50.47 50.62 49.99 50.24 13,021,264 +0.15(+0.29%)
Feb 21, 2019 50.72 50.85 49.91 50.10 15,530,239 -0.79(-1.55%)
Feb 20, 2019 50.59 51.13 50.58 50.88 13,004,090 +0.21(+0.42%)
Feb 19, 2019 50.26 50.86 50.19 50.67 11,415,724 +0.15(+0.30%)
Feb 15, 2019 50.23 50.55 50.12 50.52 13,329,643 +0.80(+1.61%)
Feb 14, 2019 49.36 50.09 49.27 49.71 13,368,181 +0.18(+0.35%)
Feb 13, 2019 49.12 49.93 49.07 49.54 17,093,606 +0.61(+1.25%)
Feb 12, 2019 48.96 49.21 48.36 48.93 13,973,875 +0.61(+1.27%)
Feb 11, 2019 47.86 48.39 47.72 48.32 16,352,594 +0.23(+0.48%)
Feb 08, 2019 48.18 48.29 47.27 48.09 13,919,436 -0.22(-0.46%)
Feb 07, 2019 49.09 49.26 47.86 48.31 19,110,146 -1.09(-2.21%)
Feb 06, 2019 49.53 49.67 49.35 49.40 8,905,550 -0.37(-0.74%)
Feb 05, 2019 49.65 49.85 49.49 49.77 10,277,652 +0.08(+0.15%)
Feb 04, 2019 49.24 49.71 48.87 49.69 13,230,255 +0.11(+0.23%)
Feb 01, 2019 49.25 49.87 49.09 49.58 19,335,692 +0.85(+1.74%)
Jan 31, 2019 48.49 48.95 48.36 48.73 23,353,736 +0.31(+0.65%)
Jan 30, 2019 48.04 48.57 47.78 48.41 15,859,429 +0.67(+1.41%)
Jan 29, 2019 47.87 48.06 47.70 47.74 15,555,188 +0.15(+0.30%)
Jan 28, 2019 47.44 47.62 47.08 47.60 15,736,366 -0.48(-1.00%)
Jan 25, 2019 47.88 48.38 47.80 48.08 13,394,695 +0.60(+1.27%)
Jan 24, 2019 47.12 47.90 46.93 47.47 17,080,150 +0.25(+0.53%)
Jan 23, 2019 47.88 47.94 46.83 47.22 30,325,638 -0.49(-1.02%)
Jan 22, 2019 48.24 48.35 47.58 47.71 25,996,742 -1.06(-2.18%)
Jan 18, 2019 48.37 48.81 48.09 48.77 19,020,638 +0.97(+2.03%)
Jan 17, 2019 47.01 48.01 46.90 47.80 13,317,857 +0.44(+0.92%)
Jan 16, 2019 47.38 47.76 47.21 47.37 16,413,920 -0.06(-0.13%)
Jan 15, 2019 47.52 47.88 47.19 47.43 12,854,990 +0.17(+0.36%)
Jan 14, 2019 46.92 47.45 46.86 47.26 17,265,804 -0.11(-0.24%)
Jan 11, 2019 47.41 47.68 46.96 47.38 18,463,304 -0.28(-0.59%)
Jan 10, 2019 47.16 47.72 46.89 47.66 25,068,592 +0.14(+0.29%)
Jan 09, 2019 47.41 47.68 46.92 47.52 24,549,254 +0.74(+1.58%)
Jan 08, 2019 47.07 47.18 46.53 46.78 24,465,406 +0.36(+0.77%)
Jan 07, 2019 46.08 46.76 45.47 46.42 23,634,506 +0.68(+1.49%)
Jan 04, 2019 45.00 45.88 44.74 45.74 27,946,988 +1.47(+3.31%)
Jan 03, 2019 44.81 44.97 43.73 44.27 23,590,804 -0.40(-0.91%)
Jan 02, 2019 43.12 44.98 42.90 44.68 32,573,326 +0.86(+1.97%)
Dec 31, 2018 43.98 44.14 43.30 43.82 24,483,490 +0.23(+0.53%)
Dec 28, 2018 44.12 44.32 43.32 43.59 25,441,740 -0.34(-0.77%)
Dec 27, 2018 42.81 43.98 42.23 43.92 31,899,496 +0.23(+0.52%)
Dec 26, 2018 41.53 43.70 40.77 43.69 38,082,228 +2.56(+6.22%)
Dec 24, 2018 42.36 42.57 41.10 41.13 20,426,664 -1.73(-4.05%)
Dec 21, 2018 43.30 44.01 42.51 42.87 48,945,384 -0.42(-0.97%)
Dec 20, 2018 43.98 44.65 43.02 43.29 50,868,844 -1.23(-2.77%)
Dec 19, 2018 45.29 46.14 44.15 44.52 60,175,040 -0.53(-1.18%)
Dec 18, 2018 46.06 46.22 44.80 45.05 35,152,568 -1.09(-2.36%)
Dec 17, 2018 46.88 47.27 45.81 46.14 27,388,826 -0.86(-1.82%)
Dec 14, 2018 47.80 48.00 46.77 47.00 30,246,146 -1.10(-2.28%)
Dec 13, 2018 47.83 48.40 47.62 48.09 20,211,282 +0.15(+0.32%)
Dec 12, 2018 48.53 48.86 47.91 47.94 25,453,916 +0.19(+0.40%)
Dec 11, 2018 48.47 48.56 47.25 47.75 22,774,634 +0.02(+0.03%)
Dec 10, 2018 48.16 48.39 46.64 47.74 30,891,520 -0.76(-1.56%)
Dec 07, 2018 49.70 50.43 48.41 48.50 36,259,888 -0.27(-0.56%)
Dec 06, 2018 48.59 48.84 47.74 48.77 46,710,084 -0.92(-1.84%)
Dec 04, 2018 51.18 51.34 49.59 49.68 24,172,422 -1.47(-2.87%)
Dec 03, 2018 51.18 51.46 50.55 51.15 29,053,458 +1.11(+2.22%)
Nov 30, 2018 49.69 50.18 49.44 50.04 23,951,130 -0.09(-0.18%)
Nov 29, 2018 49.84 50.53 49.77 50.13 19,043,304 +0.33(+0.65%)
Nov 28, 2018 48.92 49.84 48.61 49.81 27,935,876 +0.84(+1.72%)
Nov 27, 2018 48.85 49.32 48.68 48.96 29,414,416 -0.14(-0.28%)
Nov 26, 2018 48.73 49.43 48.72 49.10 22,040,376 +0.73(+1.50%)
Nov 23, 2018 48.70 48.87 48.02 48.37 19,053,230 -1.57(-3.14%)
Nov 21, 2018 49.94 49.94 49.94 0 +0.77(+1.57%)
Nov 20, 2018 50.17 50.29 48.79 49.17 34,777,852 -1.67(-3.28%)
Nov 19, 2018 50.54 51.04 50.38 50.83 20,587,242 -0.02(-0.03%)
Nov 16, 2018 50.56 51.02 50.31 50.85 26,099,848 +0.60(+1.19%)
Nov 15, 2018 49.53 50.31 49.53 50.25 20,609,918 +0.73(+1.47%)
Nov 14, 2018 50.38 50.57 49.07 49.52 29,773,346 -0.08(-0.17%)
Nov 13, 2018 50.63 50.90 49.34 49.61 43,243,716 -1.17(-2.30%)
Nov 12, 2018 52.20 52.42 50.67 50.77 23,834,162 -1.07(-2.07%)
Nov 09, 2018 51.25 52.18 50.97 51.85 30,277,854 -0.09(-0.17%)
Nov 08, 2018 52.85 53.26 51.75 51.94 20,008,630 -1.15(-2.17%)
Nov 07, 2018 52.91 53.26 52.30 53.09 22,014,140 +0.86(+1.64%)
Nov 06, 2018 52.12 52.35 51.61 52.23 17,264,852 +0.24(+0.47%)
Nov 05, 2018 51.76 52.20 51.64 51.99 17,465,884 +0.86(+1.67%)
Nov 02, 2018 51.83 52.21 50.62 51.14 28,024,764 -0.13(-0.25%)
Nov 01, 2018 50.94 51.51 50.42 51.27 28,371,046 +0.43(+0.85%)
Oct 31, 2018 51.02 51.69 50.77 50.83 22,839,112 +0.31(+0.61%)
Oct 30, 2018 49.35 50.65 49.12 50.52 34,874,788 +1.14(+2.31%)
Oct 29, 2018 50.69 50.76 48.72 49.38 32,314,834 -0.94(-1.87%)
Oct 26, 2018 50.28 50.94 49.49 50.32 33,794,888 -0.38(-0.75%)
Oct 25, 2018 50.70 51.22 50.36 50.70 33,469,274 +0.61(+1.22%)
Oct 24, 2018 52.39 52.41 50.07 50.09 37,123,084 -2.06(-3.95%)
Oct 23, 2018 52.76 52.77 51.40 52.14 34,979,496 -1.40(-2.62%)
Oct 22, 2018 54.10 54.22 53.22 53.54 16,241,492 -0.60(-1.10%)
Oct 19, 2018 54.35 54.94 54.10 54.14 17,925,892 -0.48(-0.89%)
Oct 18, 2018 54.39 55.13 54.28 54.63 21,913,550 -0.27(-0.50%)
Oct 17, 2018 55.14 55.31 54.43 54.90 20,879,796 -0.35(-0.63%)
Oct 16, 2018 54.94 55.35 54.72 55.25 19,250,830 +0.45(+0.83%)
Oct 15, 2018 55.25 55.47 54.78 54.79 15,288,497 -0.46(-0.84%)
Oct 12, 2018 55.65 55.81 54.41 55.25 31,151,266 +0.15(+0.27%)
Oct 11, 2018 56.48 56.52 54.69 55.10 47,022,256 -1.66(-2.92%)
Oct 10, 2018 58.98 59.08 56.77 56.76 34,884,636 -2.12(-3.60%)
Oct 09, 2018 58.56 59.31 58.31 58.88 22,217,748 +0.52(+0.89%)
Oct 08, 2018 57.97 58.45 57.75 58.36 15,297,122 -0.05(-0.08%)
Oct 05, 2018 58.35 58.59 58.04 58.40 15,831,604 -0.01(-0.01%)
Oct 04, 2018 58.46 58.82 58.07 58.41 20,070,560 -0.24(-0.41%)
Oct 03, 2018 58.43 58.83 58.27 58.65 17,498,368 +0.47(+0.81%)
Oct 02, 2018 58.27 58.38 57.78 58.18 12,509,132 +0.06(+0.10%)
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.