Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.63 -2.68 (-2.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.17 38.30 37.86 38.11 26,579,132 -0.19(-0.50%)
Jan 30, 2006 37.88 38.52 37.81 38.30 43,641,768 +0.86(+2.29%)
Jan 27, 2006 37.09 37.62 37.02 37.45 34,608,936 +0.64(+1.74%)
Jan 26, 2006 36.59 36.85 36.06 36.80 40,892,148 +0.12(+0.32%)
Jan 25, 2006 37.82 37.88 36.32 36.69 56,125,284 -0.79(-2.10%)
Jan 24, 2006 37.36 37.81 37.35 37.47 29,799,102 -0.22(-0.60%)
Jan 23, 2006 37.15 37.88 36.96 37.70 32,756,592 +0.41(+1.10%)
Jan 20, 2006 37.61 38.01 37.02 37.29 43,449,032 +0.17(+0.45%)
Jan 19, 2006 36.10 37.21 36.10 37.12 39,954,780 +0.79(+2.18%)
Jan 18, 2006 36.69 36.78 35.82 36.33 32,788,514 -0.46(-1.26%)
Jan 17, 2006 36.55 36.82 36.44 36.79 23,295,016 +0.79(+2.20%)
Jan 13, 2006 35.29 36.07 35.26 36.00 26,790,478 +0.42(+1.19%)
Jan 12, 2006 36.02 36.38 35.49 35.58 33,765,216 -0.26(-0.72%)
Jan 11, 2006 35.53 35.99 35.10 35.83 29,825,274 +0.15(+0.43%)
Jan 10, 2006 35.33 35.87 35.23 35.68 26,461,884 +0.38(+1.09%)
Jan 09, 2006 35.33 35.49 34.95 35.30 23,048,722 -0.04(-0.11%)
Jan 06, 2006 34.99 35.43 34.88 35.34 27,452,202 +0.85(+2.45%)
Jan 05, 2006 35.00 35.03 34.16 34.49 35,644,492 -0.44(-1.27%)
Jan 04, 2006 34.64 35.00 34.37 34.93 30,254,020 +0.10(+0.28%)
Jan 03, 2006 33.47 34.83 33.47 34.83 36,597,592 +1.58(+4.75%)
Dec 30, 2005 32.92 33.51 32.81 33.25 18,324,968 +0.14(+0.42%)
Dec 29, 2005 33.27 33.69 33.08 33.12 19,004,696 -0.26(-0.77%)
Dec 28, 2005 33.08 33.57 33.04 33.37 29,347,816 +0.50(+1.51%)
Dec 27, 2005 33.49 33.58 32.69 32.88 38,808,184 -1.00(-2.95%)
Dec 23, 2005 33.71 34.00 33.32 33.88 21,023,456 -0.09(-0.27%)
Dec 22, 2005 34.21 34.28 33.86 33.97 12,732,380 -0.04(-0.12%)
Dec 21, 2005 34.04 34.35 33.85 34.01 26,761,280 +0.07(+0.21%)
Dec 20, 2005 33.58 34.04 33.58 33.94 22,079,282 +0.46(+1.36%)
Dec 19, 2005 33.94 34.11 33.47 33.48 29,292,446 -0.28(-0.82%)
Dec 16, 2005 34.60 34.76 33.71 33.76 34,392,296 -0.93(-2.69%)
Dec 15, 2005 34.77 35.00 34.44 34.69 23,240,552 -0.28(-0.79%)
Dec 14, 2005 34.55 35.01 34.42 34.97 23,999,252 +0.42(+1.21%)
Dec 13, 2005 34.90 35.16 34.50 34.55 28,605,304 -0.15(-0.42%)
Dec 12, 2005 34.71 34.72 34.33 34.70 20,432,988 +0.44(+1.29%)
Dec 09, 2005 34.38 34.60 34.10 34.25 21,397,132 -0.43(-1.24%)
Dec 08, 2005 34.16 34.72 34.11 34.68 24,666,272 +0.60(+1.76%)
Dec 07, 2005 34.43 34.73 33.86 34.08 50,533,604 -0.13(-0.37%)
Dec 06, 2005 33.98 34.50 33.86 34.21 21,202,730 +0.15(+0.43%)
Dec 05, 2005 34.17 34.37 33.88 34.06 30,667,786 +0.24(+0.70%)
Dec 02, 2005 34.07 34.07 33.47 33.82 23,368,540 +0.03(+0.10%)
Dec 01, 2005 33.02 33.79 33.01 33.79 28,260,070 +1.04(+3.17%)
Nov 30, 2005 32.82 33.12 32.55 32.75 26,916,802 +0.13(+0.38%)
Nov 29, 2005 32.85 33.02 32.52 32.63 22,613,624 +0.05(+0.16%)
Nov 28, 2005 33.43 33.52 32.53 32.57 33,428,302 -1.14(-3.37%)
Nov 25, 2005 33.61 33.86 33.59 33.71 5,559,760 +0.09(+0.26%)
Nov 23, 2005 33.53 33.94 33.27 33.63 18,479,734 -0.13(-0.37%)
Nov 22, 2005 33.51 33.82 33.33 33.75 21,802,580 +0.53(+1.59%)
Nov 21, 2005 32.74 33.22 32.57 33.22 26,932,990 +0.81(+2.49%)
Nov 18, 2005 32.52 32.65 32.04 32.42 36,330,268 +0.01(+0.04%)
Nov 17, 2005 32.78 32.79 32.14 32.40 27,930,418 -0.01(-0.04%)
Nov 16, 2005 31.60 32.42 31.56 32.42 34,607,880 +0.82(+2.59%)
Nov 15, 2005 31.58 32.35 31.45 31.60 38,109,848 +0.05(+0.17%)
Nov 14, 2005 31.83 31.86 31.27 31.54 23,371,566 +0.17(+0.53%)
Nov 11, 2005 30.90 31.55 30.90 31.38 23,585,788 +0.25(+0.81%)
Nov 10, 2005 31.88 31.89 30.89 31.13 60,589,732 -1.00(-3.11%)
Nov 09, 2005 32.32 32.94 31.83 32.12 48,738,140 -0.30(-0.92%)
Nov 08, 2005 32.07 32.65 31.91 32.42 20,384,122 +0.27(+0.84%)
Nov 07, 2005 32.52 32.77 31.98 32.15 32,570,662 -0.57(-1.74%)
Nov 04, 2005 33.55 33.68 32.65 32.72 44,585,644 -1.01(-3.00%)
Nov 03, 2005 33.37 33.90 33.25 33.73 28,742,370 +0.63(+1.90%)
Nov 02, 2005 32.43 33.12 32.36 33.10 31,664,610 +0.63(+1.95%)
Nov 01, 2005 32.10 32.55 32.06 32.47 31,319,980 +0.20(+0.61%)
Oct 31, 2005 32.09 32.71 31.63 32.27 34,319,224 +0.36(+1.14%)
Oct 28, 2005 31.10 32.05 30.61 31.91 43,630,576 +0.85(+2.72%)
Oct 27, 2005 32.30 32.30 30.91 31.06 41,247,064 -0.91(-2.83%)
Oct 26, 2005 32.15 33.01 31.83 31.97 46,786,552 -0.19(-0.60%)
Oct 25, 2005 31.62 32.32 31.43 32.16 50,821,348 +0.65(+2.08%)
Oct 24, 2005 30.27 31.51 30.27 31.50 46,709,548 +1.08(+3.56%)
Oct 21, 2005 30.26 30.94 29.98 30.42 47,627,400 +0.31(+1.03%)
Oct 20, 2005 31.33 31.48 29.71 30.11 72,532,400 -1.43(-4.55%)
Oct 19, 2005 30.85 31.60 30.17 31.54 70,030,432 +0.69(+2.25%)
Oct 18, 2005 31.94 32.25 30.84 30.85 47,329,364 -1.50(-4.64%)
Oct 17, 2005 32.82 32.65 32.16 32.35 22,672,624 +0.40(+1.24%)
Oct 14, 2005 31.27 32.07 30.80 31.95 47,022,708 +0.45(+1.43%)
Oct 13, 2005 32.19 32.19 30.88 31.50 59,325,588 -0.88(-2.71%)
Oct 12, 2005 33.12 33.14 32.19 32.38 31,260,978 -0.63(-1.92%)
Oct 11, 2005 32.69 33.22 32.55 33.02 25,781,098 +0.77(+2.40%)
Oct 10, 2005 32.72 32.80 32.02 32.24 24,546,906 -0.50(-1.51%)
Oct 07, 2005 32.41 32.79 32.22 32.74 32,557,954 +0.72(+2.25%)
Oct 06, 2005 32.52 32.73 31.50 32.02 76,926,656 -0.78(-2.38%)
Oct 05, 2005 34.14 34.25 32.80 32.80 43,626,640 -1.31(-3.84%)
Oct 04, 2005 35.17 35.23 34.11 34.11 24,013,926 -1.28(-3.61%)
Oct 03, 2005 35.73 35.89 35.25 35.38 10,028,294 -0.09(-0.26%)
Sep 30, 2005 35.95 36.02 35.42 35.48 15,383,212 -0.56(-1.56%)
Sep 29, 2005 35.91 36.06 35.60 36.04 20,351,444 +0.34(+0.96%)
Sep 28, 2005 35.63 35.76 35.09 35.69 26,058,406 +0.29(+0.82%)
Sep 27, 2005 35.15 35.42 34.97 35.40 10,738,279 +0.03(+0.07%)
Sep 26, 2005 34.50 35.44 34.50 35.38 17,718,766 +0.63(+1.83%)
Sep 23, 2005 34.74 35.30 34.54 34.74 24,254,774 -0.62(-1.76%)
Sep 22, 2005 36.12 36.12 34.67 35.36 39,208,940 -0.26(-0.74%)
Sep 21, 2005 35.83 35.90 35.34 35.63 28,628,906 +0.50(+1.41%)
Sep 20, 2005 35.33 35.49 34.91 35.13 23,015,590 -0.34(-0.95%)
Sep 19, 2005 35.47 35.66 34.90 35.47 24,495,168 +0.91(+2.64%)
Sep 16, 2005 34.48 34.59 34.26 34.56 21,021,490 +0.23(+0.67%)
Sep 15, 2005 34.60 34.64 33.90 34.33 1,413,464 +0.01(+0.02%)
Sep 14, 2005 34.08 34.47 33.94 34.32 17,825,120 +0.42(+1.25%)
Sep 13, 2005 34.21 34.47 33.89 33.90 16,434,045 -0.29(-0.85%)
Sep 12, 2005 34.76 34.83 34.13 34.19 18,121,640 -0.71(-2.05%)
Sep 09, 2005 34.16 34.91 34.16 34.90 20,414,984 +0.89(+2.60%)
Sep 08, 2005 33.88 34.29 33.88 34.02 24,057,648 +0.05(+0.14%)
Sep 07, 2005 33.84 34.34 33.76 33.97 19,817,102 +0.05(+0.16%)
Sep 06, 2005 33.68 33.99 33.34 33.92 18,293,350 +0.24(+0.71%)
Sep 02, 2005 34.07 34.07 33.60 33.68 21,898,344 -0.67(-1.94%)
Sep 01, 2005 33.91 34.39 33.71 34.35 28,417,862 +0.87(+2.61%)
Aug 31, 2005 32.60 33.64 32.54 33.47 32,362,038 +0.90(+2.76%)
Aug 30, 2005 32.11 32.67 32.09 32.57 22,821,642 +0.59(+1.86%)
Aug 29, 2005 32.39 32.42 31.73 31.98 22,804,848 +0.26(+0.81%)
Aug 26, 2005 31.93 32.22 31.69 31.72 15,414,226 -0.36(-1.13%)
Aug 25, 2005 32.30 32.30 31.91 32.08 19,511,806 -0.09(-0.27%)
Aug 24, 2005 32.12 32.39 31.85 32.17 22,027,844 +0.30(+0.95%)
Aug 23, 2005 31.93 32.12 31.50 31.87 25,608,178 -0.06(-0.19%)
Aug 22, 2005 32.03 32.32 31.60 31.93 19,820,582 +0.08(+0.25%)
Aug 19, 2005 31.50 31.94 31.50 31.85 18,596,678 +0.54(+1.71%)
Aug 18, 2005 31.17 31.51 30.98 31.31 24,756,136 -0.07(-0.21%)
Aug 17, 2005 32.09 32.46 31.23 31.38 42,484,432 -0.74(-2.30%)
Aug 16, 2005 32.77 32.86 32.10 32.12 25,256,286 -0.72(-2.19%)
Aug 15, 2005 33.02 33.12 32.72 32.84 15,477,464 -0.32(-0.98%)
Aug 12, 2005 33.38 33.41 33.00 33.16 13,916,949 -0.06(-0.18%)
Aug 11, 2005 33.02 33.32 32.86 33.22 19,367,328 +0.32(+0.96%)
Aug 10, 2005 32.55 32.96 32.46 32.90 18,102,426 +0.53(+1.63%)
Aug 09, 2005 32.53 32.62 32.22 32.38 13,506,207 -0.07(-0.22%)
Aug 08, 2005 32.24 32.78 32.24 32.45 17,568,538 +0.46(+1.45%)
Aug 05, 2005 32.26 32.39 31.76 31.99 13,995,164 -0.24(-0.76%)
Aug 04, 2005 32.12 32.55 32.12 32.23 15,955,527 +0.07(+0.21%)
Aug 03, 2005 32.58 32.59 32.07 32.16 16,078,977 -0.16(-0.49%)
Aug 02, 2005 31.92 32.35 31.87 32.32 11,857,493 +0.53(+1.66%)
Aug 01, 2005 31.61 31.95 31.58 31.79 10,711,955 +0.33(+1.05%)
Jul 29, 2005 32.05 32.05 31.46 31.46 13,344,785 -0.33(-1.04%)
Jul 28, 2005 31.84 31.93 31.44 31.79 12,826,328 +0.09(+0.29%)
Jul 27, 2005 31.60 31.72 31.24 31.70 18,604,394 +0.16(+0.50%)
Jul 26, 2005 31.58 31.76 31.36 31.54 11,955,829 -0.07(-0.23%)
Jul 25, 2005 31.19 31.87 31.19 31.62 25,781,704 +0.29(+0.93%)
Jul 22, 2005 30.55 31.37 30.54 31.32 36,494,716 +1.08(+3.58%)
Jul 21, 2005 30.43 30.64 30.06 30.24 17,943,576 -0.30(-0.97%)
Jul 20, 2005 30.49 30.64 30.11 30.54 16,692,290 +0.03(+0.11%)
Jul 19, 2005 30.01 30.51 29.84 30.51 18,615,438 +0.64(+2.15%)
Jul 18, 2005 29.76 30.04 29.65 29.86 19,188,206 -0.13(-0.42%)
Jul 15, 2005 30.41 30.41 29.87 29.99 32,321,796 -0.16(-0.53%)
Jul 14, 2005 30.88 31.09 29.98 30.15 48,805,916 -0.74(-2.40%)
Jul 13, 2005 31.08 31.20 30.77 30.89 17,798,948 -0.18(-0.57%)
Jul 12, 2005 30.94 31.22 30.71 31.07 21,029,054 +0.28(+0.90%)
Jul 11, 2005 30.27 30.82 30.19 30.79 15,068,538 +0.22(+0.74%)
Jul 08, 2005 30.90 31.03 30.33 30.56 22,946,604 -0.20(-0.67%)
Jul 07, 2005 29.98 30.78 29.98 30.77 23,752,958 +0.39(+1.28%)
Jul 06, 2005 31.27 31.27 30.30 30.38 22,209,690 -0.56(-1.80%)
Jul 05, 2005 30.24 30.95 30.17 30.93 25,331,628 +0.90(+2.99%)
Jul 01, 2005 29.59 30.05 29.42 30.04 12,990,020 +0.65(+2.23%)
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%)
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.