Skip to main content

Energy Select Sector SPDR (NY: XLE )

85.12 -0.20 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 29.61 29.94 29.35 29.38 22,266,724 -0.19(-0.65%)
Jun 29, 2005 29.53 29.77 29.32 29.57 18,931,172 -0.03(-0.09%)
Jun 28, 2005 30.04 30.16 29.59 29.60 19,291,534 -0.56(-1.86%)
Jun 27, 2005 29.94 30.25 29.84 30.16 16,787,752 +0.46(+1.54%)
Jun 24, 2005 30.01 30.14 29.67 29.71 13,598,643 -0.19(-0.62%)
Jun 23, 2005 29.88 30.43 29.85 29.89 22,602,882 +0.03(+0.09%)
Jun 22, 2005 29.75 30.06 29.47 29.86 35,913,932 +0.17(+0.58%)
Jun 21, 2005 29.91 30.29 29.67 29.69 25,183,820 -0.64(-2.11%)
Jun 20, 2005 30.41 30.51 30.10 30.33 16,562,638 +0.03(+0.11%)
Jun 17, 2005 30.27 30.35 29.92 30.30 29,088,966 +0.39(+1.30%)
Jun 16, 2005 29.57 29.91 29.47 29.91 14,855,376 +0.42(+1.41%)
Jun 15, 2005 29.08 31.89 29.08 29.49 17,014,832 +0.35(+1.20%)
Jun 14, 2005 28.85 29.20 28.85 29.14 15,980,490 +0.18(+0.62%)
Jun 13, 2005 28.69 29.05 28.61 28.96 16,540,702 +0.11(+0.39%)
Jun 10, 2005 28.83 28.94 28.53 28.85 17,710,444 -0.03(-0.11%)
Jun 09, 2005 28.16 28.91 28.09 28.89 24,918,768 +0.81(+2.90%)
Jun 08, 2005 27.97 28.52 27.85 28.07 25,155,228 +0.08(+0.28%)
Jun 07, 2005 28.29 28.48 27.97 27.99 14,096,525 -0.27(-0.96%)
Jun 06, 2005 28.36 28.36 28.02 28.26 13,262,032 +0.09(+0.30%)
Jun 03, 2005 28.07 28.32 27.99 28.18 13,783,817 +0.16(+0.57%)
Jun 02, 2005 28.01 28.20 27.76 28.02 25,642,974 -0.05(-0.19%)
Jun 01, 2005 27.71 28.27 27.64 28.07 21,053,864 +0.52(+1.90%)
May 31, 2005 27.82 27.82 27.35 27.55 13,552,803 -0.21(-0.76%)
May 27, 2005 27.42 27.77 27.37 27.76 15,190,928 +0.46(+1.67%)
May 26, 2005 27.21 27.38 27.05 27.31 13,555,224 +0.14(+0.51%)
May 25, 2005 26.82 27.30 26.64 27.17 23,608,934 +0.41(+1.53%)
May 24, 2005 26.70 26.85 26.63 26.76 18,585,332 +0.11(+0.42%)
May 23, 2005 26.37 26.74 26.29 26.64 17,074,288 +0.44(+1.66%)
May 20, 2005 26.27 26.57 26.20 26.21 19,389,568 -0.20(-0.75%)
May 19, 2005 26.07 26.43 25.85 26.41 23,879,282 +0.47(+1.81%)
May 18, 2005 26.24 26.43 25.78 25.94 42,249,636 -0.05(-0.20%)
May 17, 2005 25.56 26.04 25.48 25.99 28,057,196 +0.46(+1.79%)
May 16, 2005 25.51 25.58 25.08 25.53 36,489,120 -0.11(-0.44%)
May 13, 2005 26.24 26.24 25.51 25.65 33,436,320 -0.40(-1.52%)
May 12, 2005 27.00 27.13 26.02 26.04 35,387,152 -1.19(-4.37%)
May 11, 2005 26.88 27.26 26.77 27.23 16,503,939 +0.17(+0.61%)
May 10, 2005 27.56 27.56 26.99 27.07 24,716,044 -0.46(-1.68%)
May 09, 2005 27.30 27.55 27.21 27.53 14,018,159 +0.36(+1.34%)
May 06, 2005 27.37 27.61 27.13 27.17 13,602,123 -0.08(-0.29%)
May 05, 2005 27.20 27.40 26.94 27.25 20,217,556 +0.29(+1.08%)
May 04, 2005 26.64 26.98 26.02 26.96 28,720,282 +0.31(+1.17%)
May 03, 2005 27.23 27.23 26.55 26.64 18,555,226 -0.64(-2.35%)
May 02, 2005 26.76 27.32 26.55 27.29 34,574,596 +0.48(+1.80%)
Apr 29, 2005 26.70 26.95 26.45 26.80 22,589,872 +0.34(+1.30%)
Apr 28, 2005 26.80 26.90 26.42 26.46 36,226,488 -0.54(-2.01%)
Apr 27, 2005 27.70 27.76 26.98 27.00 45,308,792 -0.71(-2.58%)
Apr 26, 2005 28.09 28.29 27.72 27.72 21,278,374 -0.46(-1.64%)
Apr 25, 2005 28.03 28.35 27.97 28.18 19,606,058 +0.39(+1.40%)
Apr 22, 2005 27.83 28.09 27.15 27.79 17,328,598 +0.06(+0.21%)
Apr 21, 2005 26.88 27.73 26.80 27.73 22,541,612 +0.93(+3.45%)
Apr 20, 2005 27.54 27.64 26.80 26.80 32,321,494 -0.56(-2.05%)
Apr 19, 2005 27.07 27.53 26.94 27.37 30,463,400 +0.63(+2.35%)
Apr 18, 2005 26.24 26.79 26.05 26.74 47,410,908 +0.48(+1.81%)
Apr 15, 2005 27.13 27.27 26.22 26.26 60,941,776 -1.04(-3.80%)
Apr 14, 2005 27.46 27.78 27.21 27.30 29,556,288 -0.01(-0.05%)
Apr 13, 2005 27.77 28.16 27.30 27.31 27,366,576 -0.69(-2.46%)
Apr 12, 2005 28.35 28.45 27.87 28.00 22,210,598 -0.45(-1.58%)
Apr 11, 2005 28.19 28.51 27.96 28.45 17,590,928 +0.21(+0.75%)
Apr 08, 2005 28.56 28.81 28.23 28.24 17,719,068 -0.52(-1.82%)
Apr 07, 2005 29.08 29.22 28.44 28.76 29,383,066 -0.11(-0.39%)
Apr 06, 2005 28.42 29.00 28.22 28.87 15,808,780 +0.45(+1.58%)
Apr 05, 2005 28.53 28.92 28.22 28.42 13,544,029 -0.36(-1.26%)
Apr 04, 2005 29.15 29.40 28.57 28.79 21,337,678 -0.25(-0.87%)
Apr 01, 2005 28.71 29.08 28.32 29.04 14,503,938 +0.70(+2.47%)
Mar 31, 2005 28.22 28.42 28.03 28.34 18,891,232 +0.56(+2.02%)
Mar 30, 2005 27.43 27.81 26.96 27.78 36,575,352 +0.41(+1.50%)
Mar 29, 2005 27.83 28.17 27.33 27.37 13,916,192 -0.45(-1.62%)
Mar 28, 2005 27.83 27.98 27.56 27.81 16,362,487 +0.03(+0.12%)
Mar 24, 2005 27.96 28.20 27.52 27.78 16,460,671 -0.02(-0.07%)
Mar 23, 2005 28.03 28.15 27.56 27.80 36,819,224 -0.54(-1.91%)
Mar 22, 2005 28.59 29.12 28.30 28.34 14,810,898 -0.34(-1.20%)
Mar 21, 2005 28.89 29.02 28.45 28.69 13,403,484 -0.25(-0.87%)
Mar 18, 2005 28.98 28.98 28.58 28.94 12,202,727 +0.26(+0.90%)
Mar 17, 2005 28.36 28.72 28.36 28.68 17,844,332 +0.49(+1.74%)
Mar 16, 2005 28.09 28.59 27.83 28.19 18,461,882 +0.09(+0.33%)
Mar 15, 2005 28.56 28.87 28.09 28.10 18,643,880 -0.40(-1.39%)
Mar 14, 2005 28.36 28.58 27.85 28.50 15,368,386 +0.20(+0.72%)
Mar 11, 2005 27.97 28.56 27.89 28.29 16,559,007 +0.23(+0.82%)
Mar 10, 2005 28.62 28.79 27.80 28.06 30,017,256 -0.58(-2.03%)
Mar 09, 2005 29.67 29.84 28.59 28.64 23,565,818 -0.81(-2.76%)
Mar 08, 2005 29.38 29.70 29.35 29.45 8,764,602 -0.03(-0.11%)
Mar 07, 2005 29.58 29.72 29.15 29.49 10,895,465 -0.20(-0.69%)
Mar 04, 2005 29.35 29.80 29.16 29.69 9,063,543 +0.38(+1.29%)
Mar 03, 2005 28.95 29.37 28.92 29.32 14,923,303 +0.48(+1.65%)
Mar 02, 2005 28.30 28.89 28.24 28.84 9,252,348 +0.42(+1.47%)
Mar 01, 2005 28.92 29.08 28.38 28.42 11,288,052 -0.56(-1.94%)
Feb 28, 2005 29.41 29.58 28.03 28.98 14,333,590 -0.21(-0.72%)
Feb 25, 2005 28.61 29.34 28.54 29.20 10,331,925 +0.70(+2.46%)
Feb 24, 2005 28.06 28.52 27.93 28.50 7,636,311 +0.55(+1.96%)
Feb 23, 2005 27.56 27.99 27.56 27.95 4,923,905 +0.35(+1.27%)
Feb 22, 2005 28.09 28.27 27.58 27.60 9,980,790 -0.20(-0.71%)
Feb 18, 2005 27.25 27.93 27.23 27.80 9,909,081 +0.60(+2.21%)
Feb 17, 2005 27.63 27.76 27.15 27.19 7,851,893 -0.37(-1.34%)
Feb 16, 2005 26.89 27.60 26.83 27.56 8,214,526 +0.75(+2.81%)
Feb 15, 2005 26.87 26.89 26.61 26.81 4,114,373 +0.06(+0.22%)
Feb 14, 2005 26.75 26.86 26.69 26.75 4,352,649 +0.03(+0.12%)
Feb 11, 2005 26.46 26.86 26.41 26.72 6,422,392 +0.23(+0.87%)
Feb 10, 2005 26.06 26.52 25.94 26.49 8,629,655 +0.71(+2.74%)
Feb 09, 2005 25.85 26.03 25.57 25.78 8,945,843 -0.05(-0.18%)
Feb 08, 2005 25.53 25.87 25.49 25.83 3,340,545 +0.19(+0.72%)
Feb 07, 2005 25.88 25.91 25.46 25.64 5,558,398 -0.17(-0.67%)
Feb 04, 2005 25.78 25.85 25.64 25.81 6,683,512 +0.09(+0.36%)
Feb 03, 2005 25.45 25.74 25.36 25.72 5,197,732 +0.13(+0.49%)
Feb 02, 2005 25.35 25.61 25.26 25.59 4,693,799 +0.35(+1.39%)
Feb 01, 2005 24.96 25.25 24.93 25.24 6,301,969 +0.42(+1.70%)
Jan 31, 2005 24.46 24.92 24.36 24.82 8,518,460 +0.30(+1.21%)
Jan 28, 2005 24.69 24.69 24.44 24.52 7,564,753 -0.30(-1.22%)
Jan 27, 2005 24.56 24.93 24.52 24.83 4,481,544 +0.22(+0.89%)
Jan 26, 2005 24.41 24.65 24.33 24.61 5,367,929 +0.24(+0.98%)
Jan 25, 2005 24.42 24.49 24.19 24.37 3,220,122 +0.10(+0.41%)
Jan 24, 2005 24.32 24.47 24.25 24.27 5,835,857 +0.21(+0.88%)
Jan 21, 2005 24.16 24.35 24.05 24.06 6,583,663 +0.05(+0.22%)
Jan 20, 2005 24.19 24.19 23.83 24.01 5,967,021 -0.24(-1.01%)
Jan 19, 2005 24.23 24.43 24.23 24.25 4,049,925 -0.09(-0.35%)
Jan 18, 2005 24.26 24.40 24.19 24.34 6,668,686 +0.24(+0.99%)
Jan 14, 2005 23.96 24.11 23.83 24.10 2,490,167 +0.21(+0.89%)
Jan 13, 2005 23.90 24.08 23.76 23.89 5,445,993 +0.16(+0.67%)
Jan 12, 2005 23.40 23.73 23.27 23.73 5,331,318 +0.41(+1.76%)
Jan 11, 2005 23.28 23.39 23.14 23.32 2,493,041 +0.03(+0.14%)
Jan 10, 2005 23.37 23.53 23.20 23.29 6,810,592 +0.17(+0.74%)
Jan 07, 2005 23.40 23.40 22.91 23.12 7,145,085 -0.18(-0.79%)
Jan 06, 2005 22.84 23.47 22.83 23.30 7,607,869 +0.40(+1.73%)
Jan 05, 2005 23.00 23.17 22.84 22.90 6,012,105 -0.10(-0.43%)
Jan 04, 2005 23.27 23.37 22.99 23.00 9,583,211 -0.12(-0.51%)
Jan 03, 2005 23.86 23.93 23.12 23.12 6,023,602 -0.89(-3.69%)
Dec 31, 2004 23.91 24.09 23.88 24.01 956,430 +0.06(+0.25%)
Dec 30, 2004 24.02 24.03 23.92 23.95 1,748,109 -0.11(-0.44%)
Dec 29, 2004 23.93 24.07 23.70 24.05 3,187,293 +0.18(+0.75%)
Dec 28, 2004 23.73 23.95 23.73 23.88 3,320,424 +0.17(+0.70%)
Dec 27, 2004 24.11 24.13 23.70 23.71 6,759,457 -0.42(-1.75%)
Dec 23, 2004 24.05 24.16 23.99 24.13 3,223,299 +0.14(+0.58%)
Dec 22, 2004 24.32 24.40 23.77 23.99 6,036,008 -0.33(-1.36%)
Dec 21, 2004 24.05 24.34 24.05 24.32 4,405,901 +0.20(+0.85%)
Dec 20, 2004 23.95 24.15 23.88 24.12 2,945,992 +0.29(+1.22%)
Dec 17, 2004 23.83 23.94 23.74 23.83 4,754,313 -0.09(-0.39%)
Dec 16, 2004 24.16 24.17 23.81 23.92 4,052,800 -0.24(-1.01%)
Dec 15, 2004 24.05 24.23 23.86 24.17 8,030,108 +0.18(+0.74%)
Dec 14, 2004 23.90 24.03 23.80 23.99 3,650,379 +0.07(+0.30%)
Dec 13, 2004 23.53 23.91 23.53 23.91 4,602,271 +0.42(+1.77%)
Dec 10, 2004 23.68 23.80 23.43 23.50 4,231,317 -0.17(-0.70%)
Dec 09, 2004 23.53 23.66 23.34 23.66 4,925,871 +0.20(+0.85%)
Dec 08, 2004 23.14 23.52 22.98 23.47 6,923,451 +0.16(+0.68%)
Dec 07, 2004 23.83 24.01 23.31 23.31 5,205,902 -0.50(-2.08%)
Dec 06, 2004 24.18 24.18 23.62 23.80 2,265,810 +0.01(+0.06%)
Dec 03, 2004 23.49 23.84 23.48 23.79 6,021,333 +0.23(+0.98%)
Dec 02, 2004 23.99 24.05 23.37 23.56 9,682,000 -0.64(-2.65%)
Dec 01, 2004 24.72 24.80 24.15 24.20 10,852,349 -0.59(-2.40%)
Nov 30, 2004 24.76 24.87 24.72 24.79 5,279,578 +0.03(+0.13%)
Nov 29, 2004 25.02 25.02 24.49 24.76 4,087,596 -0.13(-0.53%)
Nov 26, 2004 24.87 25.05 24.85 24.89 1,561,422 +0.11(+0.43%)
Nov 24, 2004 24.66 24.79 24.38 24.79 5,369,442 +0.20(+0.83%)
Nov 23, 2004 24.46 24.71 24.44 24.58 2,792,588 +0.15(+0.62%)
Nov 22, 2004 24.08 24.46 24.05 24.43 5,627,536 +0.38(+1.59%)
Nov 19, 2004 23.90 24.13 23.78 24.05 5,955,221 +0.28(+1.20%)
Nov 18, 2004 23.66 23.80 23.55 23.76 3,321,030 +0.18(+0.78%)
Nov 17, 2004 23.26 23.61 23.26 23.58 6,007,566 +0.36(+1.57%)
Nov 16, 2004 23.27 23.42 23.21 23.21 3,694,252 +0.00(+0.00%)
Nov 15, 2004 23.63 23.63 23.08 23.21 6,220,728 -0.52(-2.17%)
Nov 12, 2004 23.20 23.76 23.14 23.73 4,356,128 +0.49(+2.10%)
Nov 11, 2004 23.21 23.35 23.15 23.24 4,581,696 -0.05(-0.20%)
Nov 10, 2004 23.17 23.33 22.86 23.29 7,683,361 +0.27(+1.18%)
Nov 09, 2004 23.07 23.22 22.98 23.02 9,037,219 -0.21(-0.91%)
Nov 08, 2004 23.61 23.61 23.17 23.23 5,345,387 -0.39(-1.65%)
Nov 05, 2004 23.60 23.74 23.48 23.62 9,270,654 +0.14(+0.59%)
Nov 04, 2004 23.26 23.53 23.26 23.48 5,446,598 +0.28(+1.20%)
Nov 03, 2004 23.20 23.30 22.87 23.20 5,249,321 +0.46(+2.01%)
Nov 02, 2004 23.00 23.09 22.69 22.75 10,474,436 -0.34(-1.49%)
Nov 01, 2004 23.37 23.48 22.94 23.09 6,045,236 -0.14(-0.60%)
Oct 29, 2004 22.77 23.23 22.77 23.23 6,857,642 +0.32(+1.38%)
Oct 28, 2004 23.23 23.33 22.77 22.91 11,645,692 -0.41(-1.76%)
Oct 27, 2004 23.76 23.88 23.15 23.32 8,020,275 -0.41(-1.73%)
Oct 26, 2004 23.40 23.75 23.40 23.73 2,764,600 +0.26(+1.10%)
Oct 25, 2004 23.50 23.59 23.31 23.47 3,892,588 +0.02(+0.08%)
Oct 22, 2004 23.56 23.74 23.43 23.45 2,163,238 -0.05(-0.20%)
Oct 21, 2004 23.44 23.64 22.77 23.50 3,734,645 +0.13(+0.57%)
Oct 20, 2004 22.94 23.39 22.90 23.37 3,745,084 +0.50(+2.20%)
Oct 19, 2004 22.90 23.02 22.75 22.86 2,579,879 -0.07(-0.29%)
Oct 18, 2004 23.23 23.33 22.92 22.93 2,558,246 -0.31(-1.34%)
Oct 15, 2004 23.35 23.37 23.12 23.24 2,673,979 +0.10(+0.43%)
Oct 14, 2004 23.10 23.35 23.05 23.14 7,256,734 +0.19(+0.81%)
Oct 13, 2004 23.37 23.37 22.71 22.96 10,790,927 -0.49(-2.09%)
Oct 12, 2004 23.70 23.83 23.44 23.45 4,609,230 -0.27(-1.14%)
Oct 11, 2004 24.04 24.04 23.59 23.72 3,662,785 -0.20(-0.86%)
Oct 08, 2004 24.03 24.07 23.76 23.92 3,398,488 +0.03(+0.11%)
Oct 07, 2004 24.19 24.34 23.82 23.90 5,568,232 -0.19(-0.77%)
Oct 06, 2004 23.66 24.08 23.66 24.08 4,548,564 +0.44(+1.84%)
Oct 05, 2004 23.58 23.71 23.50 23.64 4,291,680 +0.25(+1.07%)
Oct 04, 2004 23.43 23.49 23.30 23.39 3,391,075 -0.03(-0.11%)
Oct 01, 2004 23.17 23.45 23.06 23.42 1,784,720 +0.33(+1.43%)
Sep 30, 2004 23.04 23.18 23.00 23.09 1,307,413 +0.14(+0.60%)
Sep 29, 2004 23.21 23.27 22.81 22.95 4,866,567 -0.31(-1.34%)
Sep 28, 2004 23.04 23.32 23.02 23.26 3,780,182 +0.39(+1.71%)
Sep 27, 2004 22.97 23.04 22.73 22.87 3,506,960 -0.01(-0.06%)
Sep 24, 2004 22.63 22.96 22.63 22.88 4,896,673 +0.26(+1.14%)
Sep 23, 2004 22.77 22.77 22.47 22.63 4,949,926 -0.21(-0.93%)
Sep 22, 2004 22.94 22.94 22.71 22.84 5,692,589 -0.15(-0.63%)
Sep 21, 2004 22.47 23.04 22.47 22.98 5,898,791 +0.56(+2.48%)
Sep 20, 2004 22.48 22.60 22.41 22.43 2,461,120 +0.01(+0.03%)
Sep 17, 2004 22.18 22.45 22.15 22.42 3,691,226 +0.28(+1.28%)
Sep 16, 2004 22.04 22.18 22.01 22.14 1,669,138 +0.07(+0.30%)
Sep 15, 2004 22.40 22.40 22.04 22.07 3,962,331 -0.07(-0.33%)
Sep 14, 2004 22.10 22.22 22.01 22.14 2,307,111 +0.10(+0.45%)
Sep 13, 2004 21.98 22.08 21.96 22.04 2,695,613 +0.15(+0.69%)
Sep 10, 2004 22.01 22.04 21.79 21.89 3,416,037 -0.12(-0.54%)
Sep 09, 2004 21.71 22.04 21.71 22.01 2,852,799 +0.31(+1.43%)
Sep 08, 2004 21.55 21.78 21.55 21.70 4,308,625 +0.02(+0.09%)
Sep 07, 2004 21.65 21.71 21.49 21.68 1,986,687 -0.03(-0.12%)
Sep 03, 2004 21.65 21.76 21.58 21.71 3,433,132 +0.05(+0.21%)
Sep 02, 2004 21.56 21.66 21.48 21.66 2,062,330 +0.17(+0.80%)
Sep 01, 2004 21.15 21.52 21.13 21.49 3,361,877 +0.37(+1.75%)
Aug 31, 2004 20.89 21.15 20.83 21.12 1,726,324 +0.34(+1.65%)
Aug 30, 2004 20.82 21.03 20.72 20.78 2,981,090 -0.09(-0.44%)
Aug 27, 2004 20.79 20.91 20.79 20.87 1,543,722 +0.13(+0.64%)
Aug 26, 2004 20.58 20.78 20.43 20.74 1,985,477 +0.15(+0.71%)
Aug 25, 2004 20.49 20.62 20.49 20.59 3,308,927 +0.13(+0.65%)
Aug 24, 2004 20.43 20.49 20.26 20.46 2,860,212 -0.05(-0.26%)
Aug 23, 2004 20.81 20.84 20.50 20.51 2,506,657 -0.26(-1.24%)
Aug 20, 2004 20.72 20.98 20.72 20.77 3,334,494 +0.21(+1.03%)
Aug 19, 2004 20.59 20.70 20.50 20.56 3,425,871 +0.07(+0.32%)
Aug 18, 2004 20.33 20.51 20.33 20.49 3,314,827 +0.26(+1.31%)
Aug 17, 2004 20.66 20.68 20.20 20.23 8,304,692 -0.48(-2.30%)
Aug 16, 2004 20.59 20.70 20.52 20.70 1,346,747 +0.13(+0.61%)
Aug 13, 2004 20.36 20.64 20.36 20.58 2,500,454 +0.25(+1.24%)
Aug 12, 2004 20.66 20.74 20.33 20.33 3,049,017 -0.26(-1.28%)
Aug 11, 2004 20.64 20.73 20.39 20.59 7,150,078 -0.11(-0.51%)
Aug 10, 2004 20.79 20.89 20.63 20.70 3,447,656 -0.08(-0.38%)
Aug 09, 2004 20.49 20.93 20.45 20.78 3,200,908 +0.33(+1.62%)
Aug 06, 2004 20.89 20.92 20.40 20.44 4,159,003 -0.42(-2.00%)
Aug 05, 2004 21.15 21.28 20.85 20.86 3,589,713 -0.32(-1.50%)
Aug 04, 2004 21.71 21.71 21.15 21.18 5,812,558 -0.50(-2.32%)
Aug 03, 2004 21.48 21.71 21.48 21.68 2,901,665 +0.26(+1.20%)
Aug 02, 2004 21.48 21.48 21.19 21.42 1,343,419 -0.03(-0.12%)
Jul 30, 2004 21.48 21.52 21.40 21.45 1,632,980 +0.08(+0.37%)
Jul 29, 2004 21.32 21.40 21.15 21.37 2,381,544 +0.15(+0.72%)
Jul 28, 2004 21.02 21.26 20.99 21.22 2,806,657 +0.15(+0.69%)
Jul 27, 2004 20.74 21.13 20.72 21.07 2,678,669 +0.21(+1.01%)
Jul 26, 2004 21.02 21.14 20.72 20.86 2,959,002 -0.18(-0.88%)
Jul 23, 2004 21.14 21.15 20.96 21.05 4,139,638 -0.08(-0.38%)
Jul 22, 2004 21.02 21.22 20.97 21.13 2,778,064 +0.07(+0.31%)
Jul 21, 2004 21.44 21.61 21.06 21.06 1,536,309 -0.38(-1.79%)
Jul 20, 2004 21.52 21.52 21.37 21.44 1,006,505 -0.07(-0.31%)
Jul 19, 2004 21.55 21.63 21.40 21.51 1,084,720 -0.07(-0.34%)
Jul 16, 2004 21.46 21.62 21.40 21.58 1,722,844 +0.26(+1.21%)
Jul 15, 2004 21.22 21.40 21.15 21.32 1,260,363 +0.14(+0.66%)
Jul 14, 2004 20.89 21.21 20.89 21.18 2,045,235 +0.25(+1.20%)
Jul 13, 2004 20.94 20.98 20.80 20.93 1,174,130 -0.05(-0.25%)
Jul 12, 2004 21.11 21.11 20.89 20.99 1,260,817 -0.12(-0.56%)
Jul 09, 2004 21.09 21.14 20.97 21.11 783,207 +0.12(+0.57%)
Jul 08, 2004 21.15 21.18 20.89 20.99 2,369,743 -0.11(-0.50%)
Jul 07, 2004 20.90 21.09 20.85 21.09 873,979 +0.13(+0.60%)
Jul 06, 2004 21.05 21.11 20.92 20.97 1,031,316 +0.05(+0.25%)
Jul 02, 2004 20.85 20.99 20.77 20.91 549,622 +0.08(+0.38%)
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.