Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.45 (+0.50%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.30 55.02 54.03 54.10 21,458,544 +0.33(+0.61%)
Oct 30, 2018 52.53 53.90 52.28 53.77 32,766,694 +1.22(+2.31%)
Oct 29, 2018 53.95 54.02 51.86 52.56 30,361,482 -1.00(-1.87%)
Oct 26, 2018 53.52 54.22 52.67 53.56 31,752,070 -0.40(-0.75%)
Oct 25, 2018 53.96 54.52 53.60 53.96 31,446,138 +0.65(+1.22%)
Oct 24, 2018 55.76 55.78 53.29 53.31 34,879,088 -2.19(-3.95%)
Oct 23, 2018 56.15 56.17 54.71 55.50 32,865,072 -1.49(-2.62%)
Oct 22, 2018 57.59 57.71 56.64 56.99 15,259,734 -0.64(-1.10%)
Oct 19, 2018 57.85 58.47 57.59 57.63 16,842,316 -0.52(-0.89%)
Oct 18, 2018 57.89 58.68 57.77 58.14 20,588,930 -0.29(-0.50%)
Oct 17, 2018 58.69 58.87 57.93 58.43 19,617,664 -0.37(-0.63%)
Oct 16, 2018 58.48 58.91 58.24 58.80 18,087,166 +0.48(+0.83%)
Oct 15, 2018 58.80 59.04 58.30 58.32 14,364,345 -0.49(-0.84%)
Oct 12, 2018 59.23 59.41 57.92 58.81 29,268,248 +0.16(+0.27%)
Oct 11, 2018 60.11 60.16 58.21 58.65 44,179,876 -1.76(-2.92%)
Oct 10, 2018 62.77 62.88 60.42 60.41 32,775,948 -2.26(-3.60%)
Oct 09, 2018 62.33 63.13 62.06 62.67 20,874,740 +0.56(+0.89%)
Oct 08, 2018 61.70 62.21 61.46 62.11 14,372,449 -0.05(-0.08%)
Oct 05, 2018 62.10 62.36 61.78 62.16 14,874,623 -0.01(-0.01%)
Oct 04, 2018 62.23 62.60 61.81 62.17 18,857,344 -0.26(-0.41%)
Oct 03, 2018 62.19 62.61 62.02 62.43 16,440,635 +0.50(+0.81%)
Oct 02, 2018 62.02 62.14 61.50 61.93 11,752,986 +0.06(+0.10%)
Oct 01, 2018 61.24 62.12 61.24 61.86 15,780,110 +0.85(+1.39%)
Sep 28, 2018 60.90 61.66 60.86 61.02 18,412,052 -0.17(-0.28%)
Sep 27, 2018 61.43 61.51 61.02 61.19 13,244,744 +0.00(+0.00%)
Sep 26, 2018 61.40 61.73 61.08 61.19 15,799,836 -0.60(-0.96%)
Sep 25, 2018 61.77 62.04 61.69 61.78 16,170,989 +0.39(+0.64%)
Sep 24, 2018 61.03 61.65 60.98 61.39 15,869,152 +0.89(+1.46%)
Sep 21, 2018 60.43 60.70 60.02 60.50 17,018,208 +0.40(+0.66%)
Sep 20, 2018 60.34 60.58 60.03 60.10 15,637,594 +0.02(+0.03%)
Sep 19, 2018 59.92 60.34 59.86 60.09 13,637,497 +0.18(+0.31%)
Sep 18, 2018 59.94 60.31 59.89 59.90 12,777,579 +0.39(+0.66%)
Sep 17, 2018 59.57 59.91 59.37 59.51 18,408,584 +0.10(+0.16%)
Sep 14, 2018 59.11 59.64 59.09 59.42 11,866,238 +0.31(+0.53%)
Sep 13, 2018 58.98 59.22 58.59 59.10 13,794,910 +0.02(+0.04%)
Sep 12, 2018 59.26 59.66 59.06 59.08 15,859,553 +0.30(+0.52%)
Sep 11, 2018 58.17 59.11 58.01 58.78 17,847,760 +0.55(+0.95%)
Sep 10, 2018 58.54 58.78 58.21 58.22 11,137,418 -0.02(-0.04%)
Sep 07, 2018 58.04 58.35 57.43 58.25 12,666,128 -0.01(-0.01%)
Sep 06, 2018 59.13 59.33 58.10 58.26 18,005,436 -1.10(-1.85%)
Sep 05, 2018 59.16 59.38 58.56 59.35 11,995,949 -0.08(-0.13%)
Sep 04, 2018 59.83 59.88 59.19 59.43 18,865,828 -0.13(-0.21%)
Aug 31, 2018 59.56 59.56 59.56 0 -0.46(-0.77%)
Aug 30, 2018 60.17 60.29 59.71 60.02 11,561,549 -0.17(-0.28%)
Aug 29, 2018 60.02 60.44 59.83 60.19 9,699,128 +0.37(+0.62%)
Aug 28, 2018 60.19 60.44 59.78 59.82 10,490,391 -0.26(-0.43%)
Aug 27, 2018 59.84 60.15 59.75 60.08 8,729,775 +0.44(+0.74%)
Aug 24, 2018 59.58 59.99 59.52 59.64 9,690,163 +0.43(+0.73%)
Aug 23, 2018 59.21 59.31 58.98 59.21 8,085,002 -0.28(-0.47%)
Aug 22, 2018 59.15 59.67 59.11 59.49 11,680,118 +0.70(+1.20%)
Aug 21, 2018 58.98 59.26 58.72 58.78 11,882,785 +0.30(+0.51%)
Aug 20, 2018 58.11 58.69 58.09 58.49 10,430,739 +0.39(+0.67%)
Aug 17, 2018 58.10 58.25 57.88 58.10 14,414,137 +0.14(+0.25%)
Aug 16, 2018 57.82 58.28 57.78 57.95 31,262,814 +0.42(+0.72%)
Aug 15, 2018 59.05 59.14 57.37 57.54 32,995,386 -2.08(-3.49%)
Aug 14, 2018 59.93 60.02 59.37 59.62 13,044,918 +0.14(+0.24%)
Aug 13, 2018 60.13 60.34 59.44 59.47 12,269,738 -0.77(-1.28%)
Aug 10, 2018 59.74 60.24 59.62 60.24 21,219,198 +0.37(+0.61%)
Aug 09, 2018 60.48 60.59 59.78 59.87 19,037,510 -0.56(-0.93%)
Aug 08, 2018 60.45 60.66 60.07 60.43 11,749,698 -0.44(-0.72%)
Aug 07, 2018 61.04 61.21 60.68 60.87 14,745,891 +0.45(+0.74%)
Aug 06, 2018 60.38 60.71 60.02 60.42 10,247,453 +0.22(+0.37%)
Aug 03, 2018 60.40 60.51 59.90 60.20 9,577,804 -0.31(-0.52%)
Aug 02, 2018 60.40 60.63 60.01 60.51 12,110,471 -0.34(-0.55%)
Aug 01, 2018 61.17 61.19 60.52 60.85 13,963,745 -0.86(-1.39%)
Jul 31, 2018 61.93 62.10 61.56 61.70 14,111,431 -0.11(-0.18%)
Jul 30, 2018 61.80 62.06 61.59 61.82 14,241,777 +0.50(+0.82%)
Jul 27, 2018 60.89 61.63 60.81 61.31 15,801,321 -0.26(-0.43%)
Jul 26, 2018 61.04 61.68 60.98 61.58 15,232,005 +0.66(+1.09%)
Jul 25, 2018 60.49 61.06 60.19 60.91 13,795,586 +0.50(+0.83%)
Jul 24, 2018 59.92 60.76 59.84 60.41 12,708,872 +0.75(+1.26%)
Jul 23, 2018 60.09 60.13 59.55 59.66 9,528,497 -0.26(-0.44%)
Jul 20, 2018 60.13 60.26 59.73 59.92 13,574,774 -0.21(-0.35%)
Jul 19, 2018 59.95 60.38 59.89 60.13 20,286,964 +0.02(+0.03%)
Jul 18, 2018 59.78 60.20 59.19 60.11 19,186,754 +0.04(+0.07%)
Jul 17, 2018 60.11 60.41 59.74 60.07 12,189,797 -0.24(-0.40%)
Jul 16, 2018 60.42 60.71 59.80 60.31 14,236,341 -0.70(-1.15%)
Jul 13, 2018 60.75 61.38 60.59 61.02 14,276,895 +0.32(+0.53%)
Jul 12, 2018 60.75 61.09 60.26 60.70 15,707,747 +0.10(+0.17%)
Jul 11, 2018 60.19 60.59 24,200,124 -1.31(-2.12%)
Jul 10, 2018 61.82 62.41 61.75 61.90 13,752,629 +0.46(+0.74%)
Jul 09, 2018 60.91 61.54 60.88 61.45 13,821,794 +0.90(+1.49%)
Jul 06, 2018 59.99 60.74 59.71 60.54 11,636,431 +0.37(+0.61%)
Jul 05, 2018 60.61 60.80 60.00 60.18 12,460,203 -0.06(-0.11%)
Jul 03, 2018 60.24 60.24 60.24 0 +0.38(+0.63%)
Jul 02, 2018 60.34 60.35 59.54 59.86 19,117,430 -0.90(-1.47%)
Jun 29, 2018 61.40 60.76 16,457,651 +0.38(+0.62%)
Jun 28, 2018 60.55 60.78 59.92 60.38 17,854,248 -0.08(-0.13%)
Jun 27, 2018 60.16 61.22 60.14 60.46 25,726,284 +0.80(+1.34%)
Jun 26, 2018 59.07 59.90 58.86 59.66 16,908,980 +0.74(+1.26%)
Jun 25, 2018 59.95 60.04 58.52 58.92 22,972,232 -1.21(-2.01%)
Jun 22, 2018 60.41 60.78 60.12 60.13 35,383,796 +1.18(+2.00%)
Jun 21, 2018 59.64 59.67 58.67 58.95 18,759,390 -1.11(-1.85%)
Jun 20, 2018 60.16 60.29 59.58 60.06 14,567,906 +0.26(+0.44%)
Jun 19, 2018 60.02 59.05 59.80 15,757,203 -0.14(-0.23%)
Jun 18, 2018 59.19 60.34 59.19 59.94 16,478,055 +0.59(+1.00%)
Jun 15, 2018 61.06 59.22 59.34 20,108,972 -1.30(-2.15%)
Jun 14, 2018 60.91 61.09 60.50 60.65 12,949,091 -0.09(-0.14%)
Jun 13, 2018 60.77 61.09 60.48 60.73 15,730,471 -0.23(-0.38%)
Jun 12, 2018 61.43 61.58 60.80 60.96 19,764,024 -0.47(-0.76%)
Jun 11, 2018 61.10 61.71 60.97 61.43 13,485,922 +0.32(+0.52%)
Jun 08, 2018 61.31 61.47 60.73 61.12 14,138,776 -0.12(-0.19%)
Jun 07, 2018 60.64 61.58 60.62 61.23 19,098,838 +0.91(+1.52%)
Jun 06, 2018 59.79 60.32 16,960,566 +0.29(+0.48%)
Jun 05, 2018 59.88 60.50 59.75 60.03 17,248,358 -0.14(-0.24%)
Jun 04, 2018 60.91 61.35 60.01 60.18 17,224,628 -0.52(-0.86%)
Jun 01, 2018 60.62 61.10 60.38 60.70 17,744,898 +0.29(+0.47%)
May 31, 2018 60.43 61.14 60.29 60.42 16,683,135 -0.46(-0.76%)
May 30, 2018 59.60 61.15 59.57 60.88 28,967,236 +1.79(+3.03%)
May 29, 2018 58.81 59.45 58.54 59.09 24,318,924 -0.18(-0.31%)
May 25, 2018 59.27 59.27 59.27 0 -1.58(-2.60%)
May 24, 2018 61.16 61.25 60.57 60.85 24,101,966 -1.02(-1.64%)
May 23, 2018 61.52 61.92 61.01 61.87 20,894,666 -0.01(-0.01%)
May 22, 2018 62.70 63.12 61.70 61.88 20,866,492 -0.83(-1.33%)
May 21, 2018 62.43 62.71 62.11 62.71 14,486,655 +0.64(+1.02%)
May 18, 2018 62.45 62.51 62.03 62.08 17,732,484 -0.48(-0.77%)
May 17, 2018 61.83 62.65 61.80 62.56 20,472,770 +0.93(+1.51%)
May 16, 2018 61.33 61.67 61.02 61.63 15,095,729 +0.21(+0.35%)
May 15, 2018 61.27 61.51 60.95 61.42 13,189,111 +0.02(+0.03%)
May 14, 2018 61.17 61.68 61.17 61.40 12,867,538 +0.42(+0.69%)
May 11, 2018 61.03 61.39 60.85 60.98 15,112,721 +0.09(+0.14%)
May 10, 2018 60.68 61.04 60.40 60.89 17,476,938 +0.45(+0.75%)
May 09, 2018 59.96 61.11 59.95 60.44 31,335,550 +1.21(+2.04%)
May 08, 2018 58.79 59.26 57.73 59.23 36,203,316 +0.46(+0.78%)
May 07, 2018 59.15 60.06 58.65 58.77 22,654,022 +0.08(+0.14%)
May 04, 2018 58.25 58.90 58.01 58.69 17,094,296 +0.29(+0.49%)
May 03, 2018 58.27 58.50 57.62 58.41 19,288,838 -0.14(-0.23%)
May 02, 2018 58.13 59.00 58.05 58.54 16,904,608 +0.24(+0.41%)
May 01, 2018 58.37 58.41 57.56 58.30 17,365,376 -0.36(-0.61%)
Apr 30, 2018 58.57 59.32 58.56 58.66 16,311,264 -0.01(-0.01%)
Apr 27, 2018 58.69 58.96 58.44 58.67 13,261,352 -0.63(-1.06%)
Apr 26, 2018 58.66 59.34 58.48 59.30 15,371,777 +0.85(+1.46%)
Apr 25, 2018 57.80 58.52 57.47 58.45 16,559,065 +0.46(+0.79%)
Apr 24, 2018 58.77 59.18 57.67 57.98 28,672,718 -0.63(-1.07%)
Apr 23, 2018 58.07 58.62 57.75 58.61 18,678,646 +0.36(+0.61%)
Apr 20, 2018 58.41 58.46 57.88 58.25 17,226,328 -0.28(-0.48%)
Apr 19, 2018 58.51 58.97 58.18 58.53 22,838,142 +0.07(+0.12%)
Apr 18, 2018 58.06 58.99 58.04 58.46 21,781,514 +0.91(+1.57%)
Apr 17, 2018 57.48 57.82 57.16 57.55 20,264,686 +0.22(+0.39%)
Apr 16, 2018 56.88 57.59 56.58 57.33 17,644,556 +0.58(+1.02%)
Apr 13, 2018 56.43 56.98 56.35 56.75 16,773,349 +0.62(+1.10%)
Apr 12, 2018 56.33 56.58 55.93 56.13 18,007,964 -0.01(-0.01%)
Apr 11, 2018 55.47 56.27 55.40 56.14 26,663,884 +0.58(+1.04%)
Apr 10, 2018 54.63 55.99 54.61 55.56 28,464,162 +1.78(+3.31%)
Apr 09, 2018 53.78 54.46 53.57 53.78 13,614,085 +0.25(+0.48%)
Apr 06, 2018 54.17 54.43 52.82 53.53 23,761,148 -0.99(-1.81%)
Apr 05, 2018 53.68 54.85 53.68 54.51 17,020,514 +0.96(+1.80%)
Apr 04, 2018 52.80 53.67 52.44 53.55 15,715,304 -0.07(-0.13%)
Apr 03, 2018 52.70 53.67 52.20 53.62 17,759,704 +1.12(+2.13%)
Apr 02, 2018 53.37 53.46 51.60 52.50 23,897,884 -1.07(-2.00%)
Mar 29, 2018 53.57 53.57 53.57 0 +1.10(+2.11%)
Mar 28, 2018 53.54 53.72 52.38 52.47 22,936,670 -1.04(-1.95%)
Mar 27, 2018 54.25 54.47 53.20 53.51 17,518,600 -0.51(-0.94%)
Mar 26, 2018 53.68 54.10 53.06 54.02 20,073,582 +0.95(+1.80%)
Mar 23, 2018 53.66 54.28 52.95 53.06 24,176,874 -0.33(-0.61%)
Mar 22, 2018 53.90 54.19 53.29 53.39 23,255,180 -1.11(-2.04%)
Mar 21, 2018 53.43 54.85 53.26 54.50 20,685,454 +1.39(+2.62%)
Mar 20, 2018 52.95 53.47 52.88 53.11 14,167,042 +0.45(+0.85%)
Mar 19, 2018 53.33 53.40 52.37 52.67 18,275,934 -0.83(-1.55%)
Mar 16, 2018 53.05 53.73 52.95 53.49 18,046,920 +0.47(+0.89%)
Mar 15, 2018 53.49 53.72 52.62 53.02 15,724,450 -0.28(-0.52%)
Mar 14, 2018 53.82 53.96 53.19 53.30 14,380,601 -0.32(-0.59%)
Mar 13, 2018 54.17 54.41 53.39 53.61 13,597,546 -0.39(-0.72%)
Mar 12, 2018 54.05 54.39 53.73 54.00 12,020,991 -0.02(-0.03%)
Mar 09, 2018 53.42 54.06 53.37 54.02 14,437,628 +1.01(+1.91%)
Mar 08, 2018 53.14 53.30 52.63 53.01 10,154,722 -0.02(-0.03%)
Mar 07, 2018 53.41 52.52 53.02 15,664,306 -0.40(-0.75%)
Mar 06, 2018 53.72 53.92 53.16 53.42 19,864,510 +0.03(+0.06%)
Mar 05, 2018 52.59 53.56 52.49 53.39 16,260,515 +0.56(+1.06%)
Mar 02, 2018 52.22 53.02 51.81 52.83 18,474,800 +0.24(+0.47%)
Mar 01, 2018 52.61 53.41 52.21 52.59 29,112,104 -0.08(-0.15%)
Feb 28, 2018 54.19 54.39 52.64 52.67 22,314,484 -1.24(-2.30%)
Feb 27, 2018 54.73 55.16 53.90 53.90 17,041,614 -0.71(-1.30%)
Feb 26, 2018 54.57 54.73 54.30 54.62 15,401,636 +0.32(+0.60%)
Feb 23, 2018 53.40 54.33 53.34 54.29 19,876,304 +1.15(+2.17%)
Feb 22, 2018 53.14 19,426,784 +0.58(+1.10%)
Feb 21, 2018 53.31 53.79 52.56 52.56 15,878,901 -0.90(-1.68%)
Feb 20, 2018 53.87 54.26 53.22 53.46 22,566,568 -0.29(-0.54%)
Feb 16, 2018 53.76 53.76 53.76 0 -0.13(-0.25%)
Feb 15, 2018 54.13 54.17 53.34 53.89 20,870,496 -0.13(-0.25%)
Feb 14, 2018 52.73 54.18 52.60 54.02 25,017,556 +0.77(+1.45%)
Feb 13, 2018 53.48 53.25 15,554,110 -0.22(-0.41%)
Feb 12, 2018 53.29 54.06 53.04 53.47 31,625,702 +0.86(+1.63%)
Feb 09, 2018 53.27 53.33 50.86 52.61 44,573,684 -0.04(-0.07%)
Feb 08, 2018 54.35 54.57 52.63 52.65 35,184,420 -1.64(-3.02%)
Feb 07, 2018 55.39 55.69 54.28 54.29 31,174,004 -0.92(-1.67%)
Feb 06, 2018 53.84 55.59 53.61 55.21 41,581,288 +0.38(+0.69%)
Feb 05, 2018 56.41 57.01 53.88 54.84 42,700,644 -2.34(-4.10%)
Feb 02, 2018 58.58 58.72 56.86 57.18 39,291,004 -2.49(-4.18%)
Feb 01, 2018 59.14 59.71 58.81 59.67 22,818,792 +0.61(+1.03%)
Jan 31, 2018 59.18 59.29 58.66 59.07 19,978,296 +0.04(+0.07%)
Jan 30, 2018 59.74 59.77 58.98 59.03 28,827,702 -1.22(-2.02%)
Jan 29, 2018 60.92 61.13 60.15 60.24 16,026,029 -0.92(-1.51%)
Jan 26, 2018 60.97 61.27 60.84 61.16 9,865,780 +0.33(+0.54%)
Jan 25, 2018 61.62 61.62 60.72 60.83 14,849,663 -0.48(-0.79%)
Jan 24, 2018 61.55 61.86 61.10 61.31 16,372,027 -0.17(-0.27%)
Jan 23, 2018 61.69 61.76 61.17 61.48 12,904,804 -0.09(-0.15%)
Jan 22, 2018 60.35 61.60 60.34 61.58 21,559,410 +1.30(+2.16%)
Jan 19, 2018 60.22 60.30 59.88 60.27 16,426,792 -0.08(-0.13%)
Jan 18, 2018 60.62 60.77 60.24 60.35 14,591,557 -0.50(-0.82%)
Jan 17, 2018 60.49 61.11 60.10 60.85 17,749,318 +0.53(+0.88%)
Jan 16, 2018 61.24 61.28 60.21 60.32 21,055,176 -0.77(-1.27%)
Jan 12, 2018 61.09 61.09 61.09 0 +0.58(+0.96%)
Jan 11, 2018 59.50 60.72 59.29 60.51 22,920,860 +1.22(+2.05%)
Jan 10, 2018 59.29 13,712,867 -0.07(-0.12%)
Jan 09, 2018 59.63 59.65 59.27 59.37 11,701,851 -0.15(-0.25%)
Jan 08, 2018 59.14 59.55 58.98 59.52 12,391,726 +0.36(+0.60%)
Jan 05, 2018 59.11 59.21 58.67 59.16 18,000,286 -0.02(-0.04%)
Jan 04, 2018 58.79 59.22 58.58 59.18 18,128,334 +0.36(+0.60%)
Jan 03, 2018 58.08 58.98 58.02 58.83 24,453,570 +0.87(+1.50%)
Jan 02, 2018 57.31 58.02 57.12 57.96 18,869,512 +0.94(+1.65%)
Dec 29, 2017 57.02 57.02 57.02 0 -0.17(-0.29%)
Dec 28, 2017 57.09 57.19 56.99 57.19 10,092,461 +0.09(+0.15%)
Dec 27, 2017 57.30 57.32 56.99 57.10 13,755,657 -0.19(-0.33%)
Dec 26, 2017 57.00 57.38 56.88 57.29 10,905,293 +0.50(+0.88%)
Dec 22, 2017 56.74 57.02 56.50 56.79 13,509,715 +0.12(+0.21%)
Dec 21, 2017 55.52 56.84 55.47 56.67 21,287,790 +1.18(+2.12%)
Dec 20, 2017 54.91 55.59 54.74 55.50 15,529,113 +0.77(+1.41%)
Dec 19, 2017 54.90 55.04 54.60 54.73 8,571,862 +0.08(+0.14%)
Dec 18, 2017 54.36 54.92 54.35 54.65 12,242,318 +0.42(+0.77%)
Dec 15, 2017 54.66 54.66 54.15 54.23 12,866,708 -0.05(-0.09%)
Dec 14, 2017 54.27 54.66 54.25 54.28 15,031,082 -0.20(-0.36%)
Dec 13, 2017 54.55 54.68 54.31 54.47 11,756,301 -0.08(-0.14%)
Dec 12, 2017 54.55 54.97 54.48 54.55 14,999,680 -0.15(-0.27%)
Dec 11, 2017 54.41 54.98 54.38 54.70 14,436,451 +0.39(+0.72%)
Dec 08, 2017 54.09 54.33 52.28 54.31 13,645,494 +0.00(+0.00%)
Dec 07, 2017 53.60 53.91 53.56 10,988,958 +0.00(+0.00%)
Dec 06, 2017 54.21 54.30 53.58 53.66 15,385,731 -0.71(-1.30%)
Dec 05, 2017 54.60 54.79 54.30 54.36 13,636,660 -0.24(-0.43%)
Dec 04, 2017 55.08 55.46 54.43 54.60 17,317,478 -0.02(-0.04%)
Dec 01, 2017 54.55 55.00 54.39 54.62 27,029,438 +0.45(+0.84%)
Nov 30, 2017 53.49 54.27 53.49 54.17 28,451,868 +0.80(+1.50%)
Nov 29, 2017 53.05 53.47 52.94 53.37 17,348,334 +0.29(+0.55%)
Nov 28, 2017 52.73 53.16 52.66 53.08 15,452,661 +0.41(+0.77%)
Nov 27, 2017 52.98 53.05 52.56 52.67 13,516,847 -0.54(-1.02%)
Nov 24, 2017 53.27 53.38 53.20 53.21 6,366,542 +0.15(+0.28%)
Nov 22, 2017 53.16 53.27 53.03 53.06 11,873,309 +0.21(+0.40%)
Nov 21, 2017 52.94 53.15 52.74 52.85 10,795,226 +0.12(+0.22%)
Nov 20, 2017 52.80 52.84 52.50 52.73 9,931,283 -0.13(-0.24%)
Nov 17, 2017 52.70 52.97 52.57 52.86 11,701,036 +0.26(+0.49%)
Nov 16, 2017 52.65 52.83 52.45 52.60 15,963,606 -0.21(-0.40%)
Nov 15, 2017 52.94 53.05 52.59 52.81 22,569,406 -0.60(-1.13%)
Nov 14, 2017 54.09 54.09 53.35 53.41 21,083,316 -0.88(-1.62%)
Nov 13, 2017 54.46 54.66 54.23 54.29 9,554,211 -0.31(-0.57%)
Nov 10, 2017 54.80 54.85 54.19 54.61 13,438,264 -0.29(-0.53%)
Nov 09, 2017 54.52 54.99 54.44 54.90 16,568,814 +0.16(+0.30%)
Nov 08, 2017 54.87 55.01 54.43 54.73 18,174,060 -0.27(-0.48%)
Nov 07, 2017 55.16 55.24 54.71 55.00 17,106,646 -0.07(-0.13%)
Nov 06, 2017 54.08 55.14 53.99 55.07 24,356,362 +1.23(+2.29%)
Nov 03, 2017 53.66 54.05 53.60 53.84 14,175,146 +0.16(+0.29%)
Nov 02, 2017 53.84 53.99 53.36 53.68 14,451,007 -0.16(-0.29%)
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.