Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.43 68.19 65.87 66.46 40,629,264 -1.43(-2.11%)
Jun 29, 2022 71.31 71.56 67.70 67.89 38,289,664 -2.44(-3.48%)
Jun 28, 2022 70.11 71.47 69.28 70.34 42,817,712 +1.85(+2.70%)
Jun 27, 2022 67.31 68.96 67.22 68.49 36,604,676 +1.95(+2.93%)
Jun 24, 2022 66.80 67.95 65.83 66.54 50,998,556 +0.86(+1.32%)
Jun 23, 2022 68.53 69.02 64.57 65.67 61,290,400 -2.53(-3.71%)
Jun 22, 2022 67.62 69.40 67.25 68.20 44,644,524 -2.84(-4.00%)
Jun 21, 2022 69.34 71.53 69.22 71.04 37,702,248 +3.50(+5.18%)
Jun 17, 2022 70.95 71.48 66.72 67.55 69,887,656 -3.91(-5.47%)
Jun 16, 2022 73.70 74.10 70.84 71.45 63,504,892 -4.26(-5.63%)
Jun 15, 2022 77.25 77.64 74.44 75.72 47,006,988 -1.71(-2.21%)
Jun 14, 2022 78.83 79.84 76.41 77.43 37,813,232 +0.15(+0.19%)
Jun 13, 2022 79.06 79.14 75.74 77.28 48,666,488 -4.26(-5.22%)
Jun 10, 2022 81.98 83.22 80.59 81.53 34,024,128 -1.41(-1.70%)
Jun 09, 2022 84.09 84.62 82.85 82.94 26,746,522 -1.87(-2.21%)
Jun 08, 2022 85.04 85.76 84.29 84.82 30,997,070 +0.18(+0.22%)
Jun 07, 2022 82.12 84.74 82.06 84.63 27,941,092 +2.45(+2.99%)
Jun 06, 2022 82.66 82.72 81.74 82.18 18,157,968 -0.09(-0.11%)
Jun 03, 2022 81.30 82.53 81.20 82.27 22,331,874 +1.08(+1.32%)
Jun 02, 2022 80.88 81.76 80.39 81.19 28,609,684 -0.26(-0.32%)
Jun 01, 2022 81.16 82.04 80.27 81.45 32,233,400 +1.31(+1.63%)
May 31, 2022 82.71 83.14 79.71 80.15 42,800,104 -1.22(-1.50%)
May 27, 2022 79.55 81.59 79.36 81.37 20,734,558 +1.46(+1.83%)
May 26, 2022 79.51 80.50 79.46 79.91 23,757,332 +0.87(+1.10%)
May 25, 2022 77.70 79.14 77.59 79.03 28,636,192 +1.60(+2.07%)
May 24, 2022 76.29 77.76 75.70 77.43 28,898,848 +0.29(+0.38%)
May 23, 2022 76.05 77.41 75.57 77.14 28,978,214 +1.99(+2.64%)
May 20, 2022 75.75 76.65 73.65 75.16 34,467,756 +0.32(+0.43%)
May 19, 2022 73.40 76.09 73.40 74.83 38,859,728 -0.28(-0.37%)
May 18, 2022 77.64 77.73 74.20 75.11 36,150,000 -1.98(-2.56%)
May 17, 2022 77.23 77.55 76.40 77.09 30,630,038 +0.88(+1.16%)
May 16, 2022 74.51 76.98 74.47 76.20 30,734,116 +1.96(+2.64%)
May 13, 2022 72.86 74.54 72.73 74.25 32,339,756 +2.45(+3.42%)
May 12, 2022 71.46 71.83 69.56 71.79 48,978,856 +0.30(+0.42%)
May 11, 2022 71.72 73.83 71.37 71.49 54,232,684 +0.95(+1.34%)
May 10, 2022 70.98 72.32 69.05 70.54 62,196,480 +0.63(+0.91%)
May 09, 2022 74.58 74.64 69.62 69.91 57,680,460 -6.31(-8.27%)
May 06, 2022 74.96 76.22 73.46 76.21 51,270,260 +2.21(+2.98%)
May 05, 2022 75.67 75.74 72.49 74.01 50,695,224 -1.13(-1.50%)
May 04, 2022 73.53 75.29 72.59 75.14 49,368,832 +3.00(+4.15%)
May 03, 2022 70.30 72.47 70.26 72.14 45,303,284 +1.97(+2.80%)
May 02, 2022 68.65 70.20 68.44 70.17 56,975,592 +1.10(+1.60%)
Apr 29, 2022 71.05 71.45 68.82 69.07 43,203,044 -1.82(-2.57%)
Apr 28, 2022 69.26 71.47 67.90 70.89 47,572,064 +2.09(+3.03%)
Apr 27, 2022 68.24 69.48 67.02 68.80 48,486,640 +0.99(+1.46%)
Apr 26, 2022 68.23 69.67 67.64 67.81 48,503,016 +0.09(+0.14%)
Apr 25, 2022 67.83 68.08 65.26 67.72 60,383,688 -2.32(-3.31%)
Apr 22, 2022 71.51 72.53 70.00 70.04 38,904,320 -1.76(-2.45%)
Apr 21, 2022 74.59 74.92 71.52 71.79 35,440,580 -2.35(-3.17%)
Apr 20, 2022 74.05 74.54 73.34 74.14 28,327,442 +0.28(+0.39%)
Apr 19, 2022 74.08 74.81 73.43 73.86 24,872,708 -0.61(-0.81%)
Apr 18, 2022 74.00 74.91 73.54 74.47 33,135,084 +1.08(+1.47%)
Apr 14, 2022 72.80 73.97 72.69 73.39 28,217,408 +0.24(+0.33%)
Apr 13, 2022 72.96 73.35 71.75 73.15 26,814,544 +1.08(+1.49%)
Apr 12, 2022 72.33 73.39 71.93 72.08 34,774,492 +1.18(+1.66%)
Apr 11, 2022 72.32 72.33 70.74 70.90 28,533,958 -2.20(-3.01%)
Apr 08, 2022 71.33 73.30 71.33 73.10 29,064,260 +1.96(+2.75%)
Apr 07, 2022 70.55 71.38 69.25 71.14 29,425,488 +0.92(+1.31%)
Apr 06, 2022 70.57 71.20 69.83 70.22 34,963,812 +0.41(+0.59%)
Apr 05, 2022 71.05 72.14 69.72 69.81 29,667,650 -1.11(-1.57%)
Apr 04, 2022 71.29 71.52 70.16 70.92 25,015,228 +0.09(+0.13%)
Apr 01, 2022 70.16 71.48 70.12 70.83 26,989,620 +0.57(+0.81%)
Mar 31, 2022 70.55 71.88 70.25 70.26 35,688,700 -0.97(-1.36%)
Mar 30, 2022 71.08 71.73 70.64 71.22 27,054,872 +0.82(+1.16%)
Mar 29, 2022 69.01 70.44 68.19 70.40 39,849,444 -0.18(-0.26%)
Mar 28, 2022 70.89 70.92 70.13 70.59 37,943,956 -1.79(-2.48%)
Mar 25, 2022 70.40 72.47 70.34 72.38 30,518,480 +1.55(+2.19%)
Mar 24, 2022 70.92 71.52 70.35 70.83 28,658,864 +0.17(+0.25%)
Mar 23, 2022 70.76 71.30 70.42 70.65 31,914,726 +1.19(+1.72%)
Mar 22, 2022 69.68 70.06 68.67 69.46 36,177,460 -0.51(-0.74%)
Mar 21, 2022 68.62 70.19 68.58 69.97 37,366,884 +2.71(+4.03%)
Mar 18, 2022 67.21 67.72 66.75 67.26 32,156,706 -0.06(-0.09%)
Mar 17, 2022 66.24 67.49 65.83 67.32 42,228,636 +2.24(+3.44%)
Mar 16, 2022 65.63 66.20 64.40 65.08 60,453,252 -0.30(-0.46%)
Mar 15, 2022 65.24 66.14 64.13 65.38 68,478,392 -2.49(-3.66%)
Mar 14, 2022 68.47 68.95 66.96 67.87 55,728,972 -2.09(-2.99%)
Mar 11, 2022 69.40 70.84 69.29 69.96 50,529,644 -0.56(-0.80%)
Mar 10, 2022 69.24 70.71 70.53 75,632,408 +2.09(+3.06%)
Mar 09, 2022 68.01 70.05 66.91 68.43 95,536,592 -2.16(-3.06%)
Mar 08, 2022 71.08 73.03 68.58 70.59 107,783,288 +1.09(+1.57%)
Mar 07, 2022 69.20 70.61 67.95 69.50 72,005,136 +1.01(+1.48%)
Mar 04, 2022 66.56 68.53 66.39 68.49 57,805,440 +1.92(+2.89%)
Mar 03, 2022 65.74 67.02 65.60 66.57 48,890,772 +0.18(+0.27%)
Mar 02, 2022 65.89 66.91 65.58 66.39 49,918,268 +1.48(+2.29%)
Mar 01, 2022 64.83 65.99 63.99 64.90 68,201,072 +0.65(+1.01%)
Feb 28, 2022 62.26 64.33 61.92 64.26 52,932,916 +1.55(+2.47%)
Feb 25, 2022 61.23 62.77 61.66 62.71 43,070,688 +1.61(+2.64%)
Feb 24, 2022 62.89 62.89 59.50 61.10 67,795,272 -0.48(-0.78%)
Feb 23, 2022 61.31 62.05 60.95 61.58 37,294,180 +0.63(+1.03%)
Feb 22, 2022 63.83 63.83 60.03 60.95 51,060,600 -1.00(-1.62%)
Feb 18, 2022 61.95 0 -0.38(-0.61%)
Feb 17, 2022 62.38 62.99 61.85 62.34 37,128,808 -0.10(-0.16%)
Feb 16, 2022 62.43 63.52 62.05 62.44 40,304,684 +0.50(+0.81%)
Feb 15, 2022 61.05 62.08 60.71 61.93 47,282,832 -0.66(-1.05%)
Feb 14, 2022 63.71 63.78 61.84 62.59 54,708,516 -1.51(-2.36%)
Feb 11, 2022 62.71 64.18 62.34 64.10 51,112,552 +1.81(+2.91%)
Feb 10, 2022 62.37 63.49 61.88 62.29 41,516,640 -0.39(-0.62%)
Feb 09, 2022 62.31 63.16 62.15 62.68 38,892,876 +0.52(+0.83%)
Feb 08, 2022 63.34 63.46 61.73 62.16 41,599,312 -1.37(-2.15%)
Feb 07, 2022 62.43 64.12 61.95 63.53 35,792,744 +0.80(+1.28%)
Feb 04, 2022 62.54 63.73 62.40 62.73 44,889,124 +0.96(+1.56%)
Feb 03, 2022 62.10 62.23 61.09 61.76 34,024,388 -0.59(-0.95%)
Feb 02, 2022 61.83 62.47 61.07 62.35 35,781,712 +0.20(+0.32%)
Feb 01, 2022 59.66 62.30 59.52 62.15 49,647,860 +2.14(+3.57%)
Jan 31, 2022 59.61 60.40 60.01 34,753,236 +0.26(+0.44%)
Jan 28, 2022 59.60 60.33 58.50 59.75 57,837,552 -0.25(-0.42%)
Jan 27, 2022 60.40 61.05 59.01 60.00 60,040,544 +0.65(+1.09%)
Jan 26, 2022 60.09 60.57 58.76 59.36 71,772,968 -0.10(-0.17%)
Jan 25, 2022 57.02 59.68 55.96 59.46 65,013,104 +2.22(+3.88%)
Jan 24, 2022 55.51 57.44 54.48 57.24 68,382,112 +0.38(+0.67%)
Jan 21, 2022 57.35 57.71 56.25 56.85 62,906,316 -1.15(-1.98%)
Jan 20, 2022 58.16 59.56 57.88 58.00 46,092,164 -0.54(-0.92%)
Jan 19, 2022 59.42 59.49 58.07 58.54 36,223,264 -0.43(-0.73%)
Jan 18, 2022 59.36 59.66 58.07 58.97 45,108,564 +0.24(+0.40%)
Jan 14, 2022 58.73 0 +1.35(+2.35%)
Jan 13, 2022 57.67 58.14 57.15 57.38 31,372,308 -0.29(-0.51%)
Jan 12, 2022 57.87 58.02 57.25 57.67 33,191,056 +0.11(+0.19%)
Jan 11, 2022 56.15 57.66 55.68 57.56 42,228,936 +1.89(+3.40%)
Jan 10, 2022 55.97 56.08 54.94 55.67 36,485,300 -0.17(-0.31%)
Jan 07, 2022 55.30 55.99 54.92 55.84 39,086,896 +0.76(+1.37%)
Jan 06, 2022 55.15 55.39 54.31 55.09 40,998,144 +1.20(+2.23%)
Jan 05, 2022 54.42 55.02 53.80 53.89 49,858,204 -0.01(-0.02%)
Jan 04, 2022 52.80 54.10 52.63 53.90 43,871,524 +1.80(+3.46%)
Jan 03, 2022 50.60 52.17 50.57 52.09 35,696,608 +1.57(+3.10%)
Dec 31, 2021 50.27 50.79 50.22 50.53 14,544,883 +0.13(+0.25%)
Dec 30, 2021 50.73 51.13 50.35 50.40 14,925,780 -0.31(-0.61%)
Dec 29, 2021 50.95 51.20 50.46 50.71 16,590,162 -0.33(-0.64%)
Dec 28, 2021 51.20 51.54 50.75 51.04 19,704,038 -0.04(-0.07%)
Dec 27, 2021 49.82 51.12 49.40 51.07 22,996,854 +1.09(+2.19%)
Dec 23, 2021 50.17 50.67 49.96 49.98 18,327,562 +0.03(+0.05%)
Dec 22, 2021 49.69 50.29 49.09 49.95 23,889,654 +0.32(+0.64%)
Dec 21, 2021 48.75 49.81 48.73 49.63 27,620,434 +1.37(+2.85%)
Dec 20, 2021 47.55 48.30 47.03 48.26 40,129,328 -0.61(-1.24%)
Dec 17, 2021 49.52 49.75 48.43 48.87 38,758,452 -1.02(-2.04%)
Dec 16, 2021 50.00 50.90 49.80 49.88 29,887,876 +0.31(+0.63%)
Dec 15, 2021 49.74 49.86 48.52 49.57 37,660,380 -0.24(-0.49%)
Dec 14, 2021 49.71 50.57 49.64 49.81 32,040,962 -0.21(-0.41%)
Dec 13, 2021 50.99 51.14 49.77 50.02 31,815,954 -1.43(-2.78%)
Dec 10, 2021 51.62 51.65 50.53 51.45 21,725,058 +0.38(+0.74%)
Dec 09, 2021 51.14 51.27 50.75 51.07 26,021,448 -0.40(-0.77%)
Dec 08, 2021 51.76 52.01 51.36 51.46 26,109,430 -0.01(-0.02%)
Dec 07, 2021 51.00 51.96 50.93 51.47 40,970,528 +1.18(+2.34%)
Dec 06, 2021 50.32 50.89 49.70 50.29 35,565,664 +0.74(+1.49%)
Dec 03, 2021 50.63 50.85 49.08 49.56 42,213,844 -0.40(-0.79%)
Dec 02, 2021 48.57 50.13 47.99 49.95 56,009,124 +1.41(+2.91%)
Dec 01, 2021 50.21 50.67 48.52 48.54 49,818,996 -0.52(-1.06%)
Nov 30, 2021 49.30 49.91 48.82 49.06 51,456,524 -1.18(-2.34%)
Nov 29, 2021 51.04 51.55 50.08 50.24 39,411,516 +0.29(+0.58%)
Nov 26, 2021 49.47 50.11 48.66 49.95 49,767,604 -2.09(-4.02%)
Nov 24, 2021 51.27 52.34 51.20 52.05 23,848,796 +0.50(+0.98%)
Nov 23, 2021 50.66 51.71 50.62 51.54 37,676,640 +1.54(+3.07%)
Nov 22, 2021 49.06 50.76 49.05 50.01 37,710,732 +0.87(+1.77%)
Nov 19, 2021 50.02 50.16 49.03 49.14 50,836,460 -2.00(-3.90%)
Nov 18, 2021 51.32 51.72 51.09 51.13 32,752,358 -0.31(-0.59%)
Nov 17, 2021 51.72 52.47 51.26 51.44 26,320,842 -0.80(-1.53%)
Nov 16, 2021 52.31 52.79 51.98 52.24 23,118,036 +0.08(+0.16%)
Nov 15, 2021 51.68 52.46 51.24 52.16 23,779,202 +0.43(+0.83%)
Nov 12, 2021 51.63 51.93 51.41 51.72 19,020,672 -0.13(-0.24%)
Nov 11, 2021 51.69 52.20 51.69 51.85 27,272,494 +0.20(+0.38%)
Nov 10, 2021 52.83 51.65 40,057,648 -0.84(-1.60%)
Nov 09, 2021 52.90 53.07 52.15 52.49 21,892,668 -0.35(-0.66%)
Nov 08, 2021 52.80 53.39 52.55 52.84 22,249,308 +0.48(+0.91%)
Nov 05, 2021 52.40 52.60 51.93 52.36 25,149,646 +0.67(+1.30%)
Nov 04, 2021 52.38 52.51 51.22 51.69 42,475,180 +0.07(+0.14%)
Nov 03, 2021 51.42 52.16 51.20 51.62 25,960,198 -0.43(-0.83%)
Nov 02, 2021 52.24 52.64 51.88 52.05 18,979,848 -0.49(-0.94%)
Nov 01, 2021 52.16 52.69 52.02 52.54 27,622,306 +0.89(+1.72%)
Oct 29, 2021 52.25 52.37 51.44 51.65 24,476,980 -0.34(-0.66%)
Oct 28, 2021 51.35 52.03 51.34 51.99 26,018,990 +0.37(+0.71%)
Oct 27, 2021 52.58 52.87 51.51 51.62 37,986,832 -1.53(-2.87%)
Oct 26, 2021 53.03 53.15 25,294,414 +0.31(+0.58%)
Oct 25, 2021 52.72 53.13 52.44 52.85 27,869,796 +0.76(+1.47%)
Oct 22, 2021 51.79 52.12 51.30 52.08 23,924,692 +0.49(+0.94%)
Oct 21, 2021 52.16 52.35 51.18 51.60 35,733,252 -0.97(-1.85%)
Oct 20, 2021 51.75 52.58 51.54 52.57 27,932,914 +0.42(+0.81%)
Oct 19, 2021 51.78 52.33 51.49 52.15 24,783,774 +0.58(+1.13%)
Oct 18, 2021 52.03 52.32 51.27 51.56 36,357,032 +0.04(+0.07%)
Oct 15, 2021 51.85 52.05 51.50 51.53 25,231,878 +0.25(+0.49%)
Oct 14, 2021 51.23 51.49 50.76 51.27 26,028,796 +0.62(+1.22%)
Oct 13, 2021 50.33 50.91 49.76 50.65 32,201,720 -0.04(-0.09%)
Oct 12, 2021 50.56 51.19 50.35 50.70 39,516,932 +0.04(+0.09%)
Oct 11, 2021 51.61 51.76 50.60 50.65 49,767,964 -0.19(-0.37%)
Oct 08, 2021 49.85 50.96 49.73 50.84 47,955,176 +1.52(+3.08%)
Oct 07, 2021 49.07 49.59 48.83 49.32 43,168,596 +0.38(+0.77%)
Oct 06, 2021 48.65 49.21 48.08 48.95 55,726,628 -0.52(-1.05%)
Oct 05, 2021 49.88 50.38 48.95 49.47 54,529,340 +0.29(+0.58%)
Oct 04, 2021 48.91 49.72 48.68 49.18 63,854,584 +0.79(+1.63%)
Oct 01, 2021 47.16 48.43 47.16 48.39 46,348,312 +1.57(+3.36%)
Sep 30, 2021 47.40 47.66 46.83 46.82 49,689,540 -0.72(-1.51%)
Sep 29, 2021 47.49 47.83 46.91 47.54 38,882,872 +0.00(+0.00%)
Sep 28, 2021 47.82 48.38 47.43 47.54 73,963,024 +0.16(+0.34%)
Sep 27, 2021 46.75 47.56 46.69 47.37 45,456,880 +1.63(+3.56%)
Sep 24, 2021 45.16 45.98 45.07 45.75 30,907,490 +0.34(+0.75%)
Sep 23, 2021 44.11 45.54 43.90 45.41 27,660,904 +1.54(+3.50%)
Sep 22, 2021 43.28 44.38 43.28 43.87 44,088,392 +1.31(+3.08%)
Sep 21, 2021 42.96 43.19 42.12 42.56 28,551,980 +0.10(+0.23%)
Sep 20, 2021 42.74 42.97 41.77 42.46 48,543,992 -1.34(-3.05%)
Sep 17, 2021 43.90 44.59 43.68 43.79 36,295,848 -0.33(-0.74%)
Sep 16, 2021 44.59 44.59 43.88 44.12 34,145,780 -0.51(-1.13%)
Sep 15, 2021 43.63 44.66 43.56 44.63 43,174,676 +1.61(+3.74%)
Sep 14, 2021 44.04 44.12 42.83 43.02 33,237,354 -0.63(-1.44%)
Sep 13, 2021 42.99 43.95 42.99 43.65 38,566,504 +1.22(+2.87%)
Sep 10, 2021 43.11 43.18 42.30 42.44 21,122,910 -0.02(-0.04%)
Sep 09, 2021 42.08 43.12 41.85 42.45 28,452,234 +0.09(+0.21%)
Sep 08, 2021 43.16 43.44 42.34 42.37 24,661,638 -0.55(-1.28%)
Sep 07, 2021 42.97 43.51 42.76 42.92 23,917,100 -0.26(-0.60%)
Sep 03, 2021 43.33 43.65 42.97 43.17 22,055,288 -0.25(-0.57%)
Sep 02, 2021 42.74 43.77 42.74 43.42 34,708,208 +1.07(+2.54%)
Sep 01, 2021 42.93 43.18 42.19 42.35 35,731,704 -0.63(-1.47%)
Aug 31, 2021 43.06 43.45 42.87 42.98 30,330,326 -0.29(-0.68%)
Aug 30, 2021 43.95 44.12 43.25 43.27 17,912,788 -0.52(-1.18%)
Aug 27, 2021 43.18 44.08 43.08 43.79 26,015,848 +1.14(+2.66%)
Aug 26, 2021 43.06 43.30 42.58 42.65 23,514,686 -0.66(-1.52%)
Aug 25, 2021 42.89 43.54 42.60 43.31 22,420,212 +0.33(+0.76%)
Aug 24, 2021 42.63 43.20 42.56 42.98 25,552,142 +0.70(+1.66%)
Aug 23, 2021 41.73 42.39 41.65 42.28 33,093,408 +1.53(+3.75%)
Aug 20, 2021 40.29 41.00 40.11 40.75 34,678,764 +0.09(+0.22%)
Aug 19, 2021 41.02 41.29 40.08 40.66 55,887,820 -1.08(-2.60%)
Aug 18, 2021 42.62 42.96 41.69 41.74 31,703,716 -0.89(-2.08%)
Aug 17, 2021 42.66 43.32 42.25 42.63 28,776,244 -0.44(-1.03%)
Aug 16, 2021 43.29 43.31 42.69 43.08 27,174,020 -0.81(-1.84%)
Aug 13, 2021 44.43 44.43 43.78 43.88 18,610,240 -0.52(-1.18%)
Aug 12, 2021 44.42 44.66 43.87 44.41 20,562,432 -0.04(-0.10%)
Aug 11, 2021 43.99 44.53 43.71 44.45 26,849,948 +0.35(+0.79%)
Aug 10, 2021 43.57 44.22 43.52 44.11 29,984,396 +0.76(+1.76%)
Aug 09, 2021 43.38 43.69 43.05 43.34 23,756,194 -0.62(-1.41%)
Aug 06, 2021 43.94 44.31 43.72 43.96 20,501,980 +0.40(+0.92%)
Aug 05, 2021 43.34 44.10 43.16 43.56 25,788,348 +0.49(+1.13%)
Aug 04, 2021 43.48 44.01 43.01 43.08 36,331,304 -1.20(-2.71%)
Aug 03, 2021 43.39 44.36 42.98 44.27 36,202,612 +0.75(+1.71%)
Aug 02, 2021 43.88 44.95 43.46 43.53 32,550,742 -0.33(-0.75%)
Jul 30, 2021 44.48 44.66 43.59 43.86 27,929,184 -0.71(-1.59%)
Jul 29, 2021 44.71 44.90 44.30 44.57 24,653,230 +0.43(+0.97%)
Jul 28, 2021 43.86 44.51 43.46 44.14 22,053,958 +0.40(+0.91%)
Jul 27, 2021 43.80 43.87 43.23 43.74 26,374,726 -0.41(-0.93%)
Jul 26, 2021 43.19 44.33 43.11 44.15 26,606,832 +1.07(+2.47%)
Jul 23, 2021 43.39 43.40 42.65 43.08 27,563,880 -0.16(-0.37%)
Jul 22, 2021 43.69 43.69 42.87 43.24 26,613,184 -0.49(-1.12%)
Jul 21, 2021 43.09 44.09 43.00 43.73 46,185,900 +1.47(+3.49%)
Jul 20, 2021 41.72 42.70 41.36 42.26 47,148,672 +0.56(+1.34%)
Jul 19, 2021 41.75 42.29 41.11 41.70 64,743,508 -1.53(-3.53%)
Jul 16, 2021 44.82 44.84 43.14 43.23 41,810,896 -1.26(-2.83%)
Jul 15, 2021 44.63 45.17 44.27 44.49 33,597,776 -0.63(-1.40%)
Jul 14, 2021 46.65 47.19 44.94 45.12 37,722,104 -1.39(-2.98%)
Jul 13, 2021 46.63 46.92 46.23 46.50 28,026,466 -0.36(-0.76%)
Jul 12, 2021 46.40 47.14 46.07 46.86 23,283,720 -0.07(-0.15%)
Jul 09, 2021 46.54 46.96 46.00 46.93 28,833,140 +0.98(+2.13%)
Jul 08, 2021 45.40 46.38 45.24 45.95 27,802,068 -0.27(-0.58%)
Jul 07, 2021 46.91 47.35 45.70 46.22 34,247,016 -0.76(-1.63%)
Jul 06, 2021 48.40 48.49 46.79 46.98 38,538,592 -1.58(-3.25%)
Jul 02, 2021 48.47 48.72 48.05 48.56 17,158,232 -0.11(-0.22%)
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.