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 (%)
Feb 28, 2018 50.91 51.10 49.46 49.48 23,750,030 -1.16(-2.30%)
Feb 27, 2018 51.42 51.83 50.64 50.65 18,137,942 -0.67(-1.30%)
Feb 26, 2018 51.27 51.42 51.01 51.31 16,392,461 +0.30(+0.60%)
Feb 23, 2018 50.17 51.05 50.11 51.01 21,154,996 +1.08(+2.17%)
Feb 22, 2018 49.93 20,676,556 +0.54(+1.10%)
Feb 21, 2018 50.08 50.54 49.39 49.39 16,900,430 -0.85(-1.68%)
Feb 20, 2018 50.61 50.98 50.00 50.23 24,018,330 -0.27(-0.54%)
Feb 16, 2018 50.51 50.51 50.51 0 -0.13(-0.25%)
Feb 15, 2018 50.86 50.89 50.11 50.63 22,213,146 -0.13(-0.25%)
Feb 14, 2018 49.54 50.91 49.42 50.76 26,626,998 +0.73(+1.45%)
Feb 13, 2018 50.25 50.03 16,554,744 -0.21(-0.41%)
Feb 12, 2018 50.07 50.80 49.83 50.24 33,660,260 +0.81(+1.63%)
Feb 09, 2018 50.05 50.11 47.78 49.43 47,441,216 -0.04(-0.07%)
Feb 08, 2018 51.06 51.27 49.45 49.47 37,447,920 -1.54(-3.02%)
Feb 07, 2018 52.04 52.32 51.00 51.01 33,179,506 -0.87(-1.67%)
Feb 06, 2018 50.59 52.23 50.37 51.88 44,256,316 +0.36(+0.69%)
Feb 05, 2018 53.00 53.57 50.62 51.52 45,447,684 -2.20(-4.10%)
Feb 02, 2018 55.04 55.17 53.43 53.72 41,818,692 -2.34(-4.18%)
Feb 01, 2018 55.57 56.10 55.26 56.07 24,286,782 +0.57(+1.03%)
Jan 31, 2018 55.61 55.71 55.11 55.50 21,263,548 +0.04(+0.07%)
Jan 30, 2018 56.13 56.16 55.41 55.46 30,682,258 -1.14(-2.02%)
Jan 29, 2018 57.24 57.44 56.51 56.60 17,057,024 -0.87(-1.51%)
Jan 26, 2018 57.28 57.56 57.16 57.47 10,500,470 +0.31(+0.54%)
Jan 25, 2018 57.90 57.90 57.05 57.16 15,804,978 -0.45(-0.79%)
Jan 24, 2018 57.83 58.12 57.41 57.61 17,425,280 -0.16(-0.27%)
Jan 23, 2018 57.96 58.02 57.47 57.76 13,735,002 -0.09(-0.15%)
Jan 22, 2018 56.70 57.88 56.69 57.85 22,946,380 +1.22(+2.16%)
Jan 19, 2018 56.58 56.65 56.26 56.63 17,483,568 -0.07(-0.13%)
Jan 18, 2018 56.96 57.10 56.60 56.70 15,530,268 -0.47(-0.82%)
Jan 17, 2018 56.84 57.42 56.47 57.17 18,891,176 +0.50(+0.88%)
Jan 16, 2018 57.53 57.57 56.57 56.67 22,409,706 -0.73(-1.27%)
Jan 12, 2018 57.40 57.40 57.40 0 +0.55(+0.97%)
Jan 11, 2018 55.90 57.05 55.70 56.85 24,395,416 +1.14(+2.05%)
Jan 10, 2018 55.71 14,595,049 -0.07(-0.12%)
Jan 09, 2018 56.03 56.04 55.69 55.78 12,454,660 -0.14(-0.25%)
Jan 08, 2018 55.56 55.95 55.41 55.92 13,188,916 +0.33(+0.60%)
Jan 05, 2018 55.53 55.63 55.12 55.58 19,158,288 -0.02(-0.04%)
Jan 04, 2018 55.24 55.64 55.04 55.61 19,294,574 +0.33(+0.60%)
Jan 03, 2018 54.57 55.41 54.51 55.27 26,026,728 +0.82(+1.50%)
Jan 02, 2018 53.84 54.52 53.67 54.46 20,083,434 +0.88(+1.65%)
Dec 29, 2017 53.58 53.58 53.58 0 -0.16(-0.29%)
Dec 28, 2017 53.64 53.73 53.55 53.73 10,741,733 +0.08(+0.15%)
Dec 27, 2017 53.83 53.86 53.54 53.65 14,640,593 -0.18(-0.33%)
Dec 26, 2017 53.55 53.92 53.44 53.83 11,606,857 +0.47(+0.88%)
Dec 22, 2017 53.31 53.58 53.09 53.36 14,378,828 +0.11(+0.21%)
Dec 21, 2017 52.17 53.40 52.11 53.25 22,657,286 +1.10(+2.12%)
Dec 20, 2017 51.59 52.23 51.43 52.14 16,528,139 +0.73(+1.41%)
Dec 19, 2017 51.58 51.71 51.30 51.42 9,123,311 +0.07(+0.14%)
Dec 18, 2017 51.08 51.60 51.06 51.34 13,029,896 +0.39(+0.77%)
Dec 15, 2017 51.36 51.36 50.88 50.95 13,694,455 -0.05(-0.09%)
Dec 14, 2017 50.99 51.36 50.97 51.00 15,997,995 -0.18(-0.36%)
Dec 13, 2017 51.25 51.37 51.03 51.18 12,512,555 -0.07(-0.14%)
Dec 12, 2017 51.26 51.65 51.18 51.25 15,964,573 -0.14(-0.27%)
Dec 11, 2017 51.12 51.66 51.09 51.39 15,365,112 +0.37(+0.72%)
Dec 08, 2017 50.82 51.05 49.12 51.03 14,523,275 +0.00(+0.00%)
Dec 07, 2017 50.36 50.65 50.32 11,695,851 +0.00(+0.00%)
Dec 06, 2017 50.93 51.02 50.34 50.41 16,375,458 -0.66(-1.30%)
Dec 05, 2017 51.30 51.48 51.02 51.08 14,513,873 -0.22(-0.43%)
Dec 04, 2017 51.76 52.11 51.14 51.30 18,431,470 -0.02(-0.04%)
Dec 01, 2017 51.25 51.67 51.11 51.32 28,768,176 +0.43(+0.84%)
Nov 30, 2017 50.26 50.99 50.26 50.89 30,282,106 +0.75(+1.50%)
Nov 29, 2017 49.85 50.23 49.74 50.14 18,464,310 +0.27(+0.55%)
Nov 28, 2017 49.54 49.94 49.48 49.87 16,446,693 +0.38(+0.77%)
Nov 27, 2017 49.78 49.84 49.38 49.49 14,386,353 -0.51(-1.02%)
Nov 24, 2017 50.05 50.16 49.99 49.99 6,776,086 +0.14(+0.28%)
Nov 22, 2017 49.95 50.05 49.83 49.86 12,637,090 +0.20(+0.40%)
Nov 21, 2017 49.74 49.94 49.55 49.66 11,489,657 +0.11(+0.22%)
Nov 20, 2017 49.60 49.65 49.33 49.55 10,570,138 -0.12(-0.24%)
Nov 17, 2017 49.52 49.77 49.39 49.66 12,453,735 +0.24(+0.49%)
Nov 16, 2017 49.46 49.64 49.28 49.42 16,990,506 -0.20(-0.40%)
Nov 15, 2017 49.74 49.84 49.41 49.62 24,021,240 -0.57(-1.13%)
Nov 14, 2017 50.82 50.82 50.13 50.19 22,439,554 -0.82(-1.62%)
Nov 13, 2017 51.17 51.36 50.95 51.01 10,168,810 -0.29(-0.57%)
Nov 10, 2017 51.49 51.53 50.92 51.31 14,302,715 -0.27(-0.53%)
Nov 09, 2017 51.23 51.67 51.15 51.58 17,634,646 +0.15(+0.30%)
Nov 08, 2017 51.55 51.68 51.14 51.42 19,343,152 -0.25(-0.48%)
Nov 07, 2017 51.83 51.90 51.40 51.67 18,207,076 -0.07(-0.13%)
Nov 06, 2017 50.81 51.81 50.72 51.74 25,923,146 +1.16(+2.29%)
Nov 03, 2017 50.41 50.78 50.36 50.58 15,086,999 +0.15(+0.29%)
Nov 02, 2017 50.58 50.72 50.13 50.44 15,380,605 -0.15(-0.29%)
Nov 01, 2017 50.32 50.82 50.31 50.58 23,497,318 +0.57(+1.13%)
Oct 31, 2017 49.88 50.20 49.66 50.02 13,100,764 +0.16(+0.32%)
Oct 30, 2017 49.99 49.58 49.86 15,769,435 +0.26(+0.52%)
Oct 27, 2017 49.25 49.86 48.86 49.60 21,979,020 +0.09(+0.18%)
Oct 26, 2017 49.43 49.67 49.21 49.51 12,711,360 +0.10(+0.21%)
Oct 25, 2017 49.66 49.81 49.25 49.41 18,360,322 -0.35(-0.70%)
Oct 24, 2017 49.83 49.97 49.65 49.75 13,333,291 +0.10(+0.19%)
Oct 23, 2017 49.95 50.11 49.61 49.66 11,751,631 -0.26(-0.52%)
Oct 20, 2017 49.93 49.94 49.58 49.91 13,333,306 +0.10(+0.19%)
Oct 19, 2017 49.63 50.02 49.61 49.82 10,307,768 -0.15(-0.31%)
Oct 18, 2017 50.29 50.50 49.91 49.97 10,463,138 -0.35(-0.70%)
Oct 17, 2017 50.28 50.43 50.05 50.33 11,373,940 +0.03(+0.06%)
Oct 16, 2017 50.34 50.59 50.19 50.30 10,409,646 +0.11(+0.22%)
Oct 13, 2017 50.51 50.66 50.16 50.19 12,075,300 -0.03(-0.06%)
Oct 12, 2017 50.02 50.28 49.94 50.22 13,823,243 -0.18(-0.37%)
Oct 11, 2017 50.22 50.43 50.02 50.40 13,967,064 +0.12(+0.23%)
Oct 10, 2017 50.59 50.77 50.23 50.28 10,540,787 +0.04(+0.09%)
Oct 09, 2017 50.19 50.39 50.13 50.24 7,826,104 +0.10(+0.21%)
Oct 06, 2017 50.08 50.36 49.97 50.13 16,242,967 -0.43(-0.84%)
Oct 05, 2017 50.37 50.64 50.34 50.56 13,797,038 +0.23(+0.45%)
Oct 04, 2017 50.37 50.52 50.16 50.33 13,845,632 -0.04(-0.07%)
Oct 03, 2017 50.36 50.54 50.26 50.37 9,828,745 -0.05(-0.10%)
Oct 02, 2017 49.90 50.44 49.71 50.42 16,857,980 -0.01(-0.03%)
Sep 29, 2017 50.27 50.44 50.11 50.44 19,398,610 -0.01(-0.01%)
Sep 28, 2017 50.51 50.75 50.30 50.44 16,018,428 +0.04(+0.09%)
Sep 27, 2017 50.41 49.95 50.40 14,824,086 +0.21(+0.43%)
Sep 26, 2017 50.08 50.28 49.94 50.19 14,542,168 -0.02(-0.04%)
Sep 25, 2017 49.72 50.36 49.67 50.21 20,140,338 +0.71(+1.44%)
Sep 22, 2017 49.20 49.63 49.15 49.49 19,888,032 +0.25(+0.51%)
Sep 21, 2017 49.16 49.37 49.02 49.24 12,045,336 +0.01(+0.03%)
Sep 20, 2017 49.04 49.36 49.00 49.23 24,810,910 +0.33(+0.68%)
Sep 19, 2017 48.80 48.97 48.71 48.90 14,261,962 +0.20(+0.41%)
Sep 18, 2017 48.38 48.73 48.35 48.70 17,085,128 +0.21(+0.43%)
Sep 15, 2017 48.48 48.49 48.17 48.49 17,743,068 +0.11(+0.24%)
Sep 14, 2017 48.24 48.71 48.23 48.38 20,061,154 +0.23(+0.48%)
Sep 13, 2017 47.65 48.17 47.60 48.15 21,862,116 +0.60(+1.25%)
Sep 12, 2017 47.40 47.65 47.27 47.55 12,942,063 +0.29(+0.62%)
Sep 11, 2017 47.00 47.32 46.89 47.26 18,639,060 +0.44(+0.95%)
Sep 08, 2017 47.22 47.24 46.60 46.82 14,120,340 -0.50(-1.06%)
Sep 07, 2017 47.25 47.43 47.00 47.32 11,885,719 +0.09(+0.18%)
Sep 06, 2017 46.71 47.36 46.68 47.23 23,455,930 +0.76(+1.63%)
Sep 05, 2017 46.41 46.70 46.15 46.47 24,918,556 +0.25(+0.55%)
Sep 01, 2017 45.85 46.37 45.73 46.22 15,951,010 +0.44(+0.97%)
Aug 31, 2017 45.75 45.89 45.60 45.78 14,214,327 +0.22(+0.48%)
Aug 30, 2017 45.36 45.69 45.23 45.56 11,885,070 +0.02(+0.05%)
Aug 29, 2017 45.38 45.59 45.20 45.54 12,005,109 -0.06(-0.13%)
Aug 28, 2017 45.82 45.97 45.35 45.59 13,695,695 -0.20(-0.44%)
Aug 25, 2017 45.68 45.98 45.67 45.80 11,307,849 +0.20(+0.45%)
Aug 24, 2017 45.41 45.70 45.39 45.59 14,292,382 +0.03(+0.06%)
Aug 23, 2017 45.27 45.80 45.23 45.57 15,854,805 +0.20(+0.43%)
Aug 22, 2017 45.19 45.47 45.17 45.37 20,870,542 +0.30(+0.66%)
Aug 21, 2017 45.24 45.26 44.93 45.07 14,272,254 -0.23(-0.51%)
Aug 18, 2017 44.96 45.61 44.93 45.30 25,631,384 +0.23(+0.50%)
Aug 17, 2017 45.54 45.72 45.06 45.08 20,353,588 -0.65(-1.41%)
Aug 16, 2017 46.18 46.31 45.63 45.73 22,809,124 -0.44(-0.96%)
Aug 15, 2017 46.42 46.42 45.90 46.17 17,505,564 -0.17(-0.38%)
Aug 14, 2017 46.57 46.77 46.28 46.34 15,689,720 -0.14(-0.30%)
Aug 11, 2017 46.64 46.90 46.44 46.48 21,997,390 -0.31(-0.65%)
Aug 10, 2017 47.37 47.45 46.71 46.79 20,994,770 -0.50(-1.06%)
Aug 09, 2017 47.32 47.58 47.11 47.29 14,358,493 +0.04(+0.09%)
Aug 08, 2017 47.22 47.66 47.11 47.24 14,346,338 -0.11(-0.23%)
Aug 07, 2017 47.51 47.60 47.21 47.35 15,732,316 -0.36(-0.76%)
Aug 04, 2017 47.59 47.85 47.48 47.72 12,890,873 +0.15(+0.32%)
Aug 03, 2017 48.16 48.24 47.35 47.56 21,083,370 -0.68(-1.40%)
Aug 02, 2017 48.17 48.44 47.74 48.24 20,793,844 -0.18(-0.38%)
Aug 01, 2017 48.46 48.70 48.21 48.42 17,427,240 -0.01(-0.01%)
Jul 31, 2017 48.33 48.71 48.20 48.43 18,595,986 +0.11(+0.23%)
Jul 28, 2017 48.22 48.80 48.14 48.32 20,310,974 -0.06(-0.12%)
Jul 27, 2017 47.91 48.40 47.69 48.38 21,754,966 +0.49(+1.02%)
Jul 26, 2017 48.11 48.44 47.76 47.89 29,177,920 +0.05(+0.11%)
Jul 25, 2017 47.81 48.18 47.70 47.84 21,291,966 +0.60(+1.26%)
Jul 24, 2017 47.43 47.51 47.14 47.24 14,352,308 -0.09(-0.18%)
Jul 21, 2017 47.64 47.87 47.27 47.33 19,067,878 -0.47(-0.99%)
Jul 20, 2017 48.22 48.38 47.67 47.80 23,604,590 -0.15(-0.30%)
Jul 19, 2017 47.21 47.99 47.17 47.95 34,116,040 +0.69(+1.46%)
Jul 18, 2017 47.72 47.74 47.06 47.26 20,574,740 -0.23(-0.47%)
Jul 17, 2017 47.46 47.81 47.41 47.48 16,801,210 -0.06(-0.12%)
Jul 14, 2017 47.29 47.63 47.24 47.54 14,131,060 +0.28(+0.60%)
Jul 13, 2017 47.11 47.30 46.84 47.26 13,833,299 +0.19(+0.40%)
Jul 12, 2017 47.40 47.52 46.87 47.07 20,383,784 +0.13(+0.28%)
Jul 11, 2017 46.76 47.11 46.47 46.94 16,362,704 +0.25(+0.54%)
Jul 10, 2017 46.47 46.79 46.36 46.68 19,470,138 +0.15(+0.33%)
Jul 07, 2017 46.45 46.60 46.01 46.53 22,060,398 -0.07(-0.16%)
Jul 06, 2017 47.21 47.35 46.50 46.60 28,597,596 -0.52(-1.11%)
Jul 05, 2017 47.86 47.91 46.95 47.13 28,870,904 -0.97(-2.03%)
Jul 03, 2017 47.36 48.33 47.31 48.10 25,315,180 +0.91(+1.93%)
Jun 30, 2017 47.32 47.41 46.90 47.19 27,020,740 +0.21(+0.45%)
Jun 29, 2017 47.02 47.50 46.88 46.98 26,167,550 +0.10(+0.22%)
Jun 28, 2017 46.68 47.16 46.66 46.88 23,191,512 +0.25(+0.55%)
Jun 27, 2017 46.87 47.08 46.62 46.63 19,570,968 -0.07(-0.16%)
Jun 26, 2017 46.95 47.03 46.51 46.70 18,711,624 -0.10(-0.22%)
Jun 23, 2017 46.50 46.85 46.36 46.80 20,022,768 +0.31(+0.67%)
Jun 22, 2017 46.54 46.89 46.30 46.49 21,227,456 -0.03(-0.06%)
Jun 21, 2017 47.14 47.41 46.26 46.52 37,554,992 -0.76(-1.61%)
Jun 20, 2017 47.34 47.41 46.75 47.28 22,097,058 -0.61(-1.27%)
Jun 19, 2017 48.09 48.19 47.77 47.89 21,564,674 -0.31(-0.63%)
Jun 16, 2017 47.70 48.22 47.39 48.20 33,869,048 +0.78(+1.65%)
Jun 15, 2017 47.56 47.79 47.20 47.41 26,673,838 -0.36(-0.76%)
Jun 14, 2017 48.52 48.52 47.41 47.77 41,936,000 -0.88(-1.81%)
Jun 13, 2017 48.44 48.72 48.21 48.65 21,893,714 +0.36(+0.75%)
Jun 12, 2017 48.38 48.77 48.19 48.29 31,752,244 +0.34(+0.71%)
Jun 09, 2017 46.94 48.11 46.93 47.95 32,112,108 +1.13(+2.41%)
Jun 08, 2017 46.74 47.17 46.73 46.83 27,105,218 -0.14(-0.29%)
Jun 07, 2017 47.44 47.67 46.64 46.96 31,768,420 -0.67(-1.41%)
Jun 06, 2017 47.05 47.72 46.94 47.64 20,547,900 +0.56(+1.18%)
Jun 05, 2017 46.85 47.25 46.83 47.08 17,386,244 +0.09(+0.18%)
Jun 02, 2017 47.33 47.34 46.79 46.99 22,912,850 -0.55(-1.15%)
Jun 01, 2017 47.27 47.72 47.12 47.54 24,908,238 +0.30(+0.63%)
May 31, 2017 47.07 47.39 47.00 47.25 22,289,920 -0.20(-0.43%)
May 30, 2017 47.84 47.84 47.43 47.45 20,119,304 -0.64(-1.34%)
May 26, 2017 48.01 48.13 47.78 48.09 18,281,948 +0.08(+0.17%)
May 25, 2017 48.78 49.26 47.84 48.01 32,307,404 -0.89(-1.82%)
May 24, 2017 49.10 49.25 48.68 48.90 18,825,444 -0.26(-0.53%)
May 23, 2017 49.17 49.22 48.90 49.16 12,586,042 +0.12(+0.24%)
May 22, 2017 49.41 49.44 48.87 49.04 14,320,743 -0.11(-0.22%)
May 19, 2017 48.79 49.25 48.68 49.15 21,641,282 +0.60(+1.23%)
May 18, 2017 48.35 48.79 48.17 48.55 19,549,344 -0.01(-0.03%)
May 17, 2017 48.76 49.18 48.55 48.57 21,616,276 -0.48(-0.99%)
May 16, 2017 49.53 49.53 48.88 49.05 16,194,411 -0.25(-0.50%)
May 15, 2017 49.64 49.72 49.14 49.30 18,288,490 +0.38(+0.78%)
May 12, 2017 49.04 49.14 48.77 48.91 14,832,337 -0.17(-0.34%)
May 11, 2017 49.35 49.44 49.01 49.08 16,577,649 -0.10(-0.21%)
May 10, 2017 48.82 49.41 48.78 49.18 25,290,300 +0.64(+1.32%)
May 09, 2017 49.04 49.04 48.39 48.54 14,847,448 -0.40(-0.83%)
May 08, 2017 48.59 49.03 48.55 48.94 26,244,912 +0.35(+0.71%)
May 05, 2017 47.87 48.68 47.84 48.60 25,961,706 +0.76(+1.58%)
May 04, 2017 48.39 48.45 47.53 47.84 47,012,348 -0.90(-1.84%)
May 03, 2017 48.49 48.96 48.35 48.73 23,456,126 +0.14(+0.28%)
May 02, 2017 48.94 49.10 48.39 48.60 22,761,590 -0.25(-0.50%)
May 01, 2017 48.96 49.10 48.73 48.84 13,046,714 -0.14(-0.28%)
Apr 28, 2017 49.36 49.45 48.90 48.98 19,981,200 +0.04(+0.07%)
Apr 27, 2017 49.10 49.15 48.46 48.94 28,459,078 -0.54(-1.09%)
Apr 26, 2017 49.42 50.16 49.40 49.48 25,944,152 -0.17(-0.33%)
Apr 25, 2017 49.35 49.77 49.20 49.65 21,594,824 +0.42(+0.85%)
Apr 24, 2017 49.30 49.43 49.08 49.23 18,490,312 +0.29(+0.59%)
Apr 21, 2017 48.98 49.19 48.70 48.94 19,551,954 -0.25(-0.50%)
Apr 20, 2017 49.09 49.55 49.04 49.19 22,487,038 +0.24(+0.49%)
Apr 19, 2017 49.80 49.90 48.82 48.95 25,104,820 -0.73(-1.47%)
Apr 18, 2017 49.92 50.26 49.57 49.68 20,429,172 -0.47(-0.94%)
Apr 17, 2017 50.03 50.20 49.90 50.15 11,096,742 +0.11(+0.22%)
Apr 13, 2017 50.93 50.96 49.92 50.04 24,455,022 -0.93(-1.83%)
Apr 12, 2017 51.24 51.56 50.81 50.97 15,864,177 -0.22(-0.42%)
Apr 11, 2017 51.26 51.28 50.64 51.19 19,240,288 +0.01(+0.01%)
Apr 10, 2017 51.08 51.41 50.97 51.18 14,983,778 +0.38(+0.75%)
Apr 07, 2017 51.02 51.16 50.72 50.80 17,424,794 -0.19(-0.38%)
Apr 06, 2017 50.79 51.14 50.65 50.99 18,178,844 +0.40(+0.80%)
Apr 05, 2017 51.17 51.61 50.51 50.59 31,486,412 -0.16(-0.31%)
Apr 04, 2017 50.49 50.79 50.00 50.75 17,969,168 +0.37(+0.73%)
Apr 03, 2017 50.55 50.58 49.87 50.38 18,187,258 -0.09(-0.17%)
Mar 31, 2017 50.47 50.78 50.24 50.47 27,509,468 -0.17(-0.34%)
Mar 30, 2017 50.97 51.09 50.51 50.64 22,039,288 -0.01(-0.03%)
Mar 29, 2017 49.96 50.74 49.82 50.65 25,728,248 +0.69(+1.37%)
Mar 28, 2017 49.34 50.09 49.23 49.97 38,674,684 +0.70(+1.42%)
Mar 27, 2017 49.03 49.40 48.99 49.27 15,916,371 -0.23(-0.47%)
Mar 24, 2017 49.77 49.87 49.40 49.50 14,463,726 -0.20(-0.39%)
Mar 23, 2017 49.75 50.12 49.64 49.69 16,344,623 -0.20(-0.41%)
Mar 22, 2017 49.82 50.13 49.61 49.90 17,198,628 -0.07(-0.14%)
Mar 21, 2017 50.56 50.59 49.78 49.97 23,154,738 -0.39(-0.77%)
Mar 20, 2017 50.23 50.43 49.92 50.35 16,921,408 -0.04(-0.08%)
Mar 17, 2017 50.64 50.75 50.39 50.39 19,729,038 -0.04(-0.07%)
Mar 16, 2017 50.90 50.90 50.29 50.43 22,681,040 -0.36(-0.71%)
Mar 15, 2017 50.11 50.90 49.86 50.79 32,333,738 +1.11(+2.22%)
Mar 14, 2017 49.86 49.87 49.25 49.68 36,758,772 -0.57(-1.13%)
Mar 13, 2017 50.19 50.50 50.08 50.25 18,223,840 +0.01(+0.01%)
Mar 10, 2017 50.64 50.70 49.95 50.24 24,355,512 -0.07(-0.14%)
Mar 09, 2017 49.73 50.34 49.44 50.32 38,674,160 +0.33(+0.66%)
Mar 08, 2017 51.11 51.41 49.96 49.99 35,610,028 -1.33(-2.60%)
Mar 07, 2017 51.97 51.98 51.26 51.32 15,968,377 -0.46(-0.89%)
Mar 06, 2017 51.58 51.85 51.38 51.78 11,665,763 +0.11(+0.22%)
Mar 03, 2017 51.84 52.04 51.55 51.67 15,559,322 -0.09(-0.18%)
Mar 02, 2017 52.00 52.25 51.74 51.76 14,999,934 -0.50(-0.95%)
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.