Energy Select Sector SPDR (NY: XLE )

48.19 USD -0.32 (-0.66%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 82.30 83.02 82.24 82.42 11,247,470 +0.27(+0.33%)
Jul 30, 2013 82.33 82.50 81.68 82.15 7,935,180 -0.16(-0.19%)
Jul 29, 2013 82.74 82.81 81.98 82.31 8,293,599 -0.69(-0.83%)
Jul 26, 2013 82.83 83.06 82.28 83.00 6,830,045 -0.21(-0.25%)
Jul 25, 2013 82.59 83.32 82.35 83.21 9,621,043 +0.55(+0.67%)
Jul 24, 2013 83.68 83.74 82.24 82.66 9,338,370 -0.93(-1.11%)
Jul 23, 2013 83.66 83.96 83.49 83.59 6,009,661 +0.14(+0.17%)
Jul 22, 2013 83.67 83.72 83.37 83.45 6,802,260 -0.27(-0.32%)
Jul 19, 2013 82.87 83.72 82.68 83.72 10,685,327 +1.15(+1.39%)
Jul 18, 2013 81.98 82.80 81.94 82.57 9,419,534 +0.89(+1.08%)
Jul 17, 2013 81.58 81.94 81.45 81.68 6,182,423 +0.35(+0.42%)
Jul 16, 2013 81.89 82.05 80.82 81.34 6,723,741 -0.50(-0.61%)
Jul 15, 2013 81.96 82.12 81.69 81.84 10,395,036 -0.07(-0.09%)
Jul 12, 2013 81.35 81.96 81.33 81.91 8,778,214 +0.46(+0.56%)
Jul 11, 2013 81.82 81.88 81.01 81.45 14,486,145 +0.65(+0.80%)
Jul 10, 2013 81.60 81.60 80.63 80.80 10,812,125 -0.50(-0.62%)
Jul 09, 2013 80.93 81.41 80.77 81.30 9,257,260 +0.82(+1.02%)
Jul 08, 2013 80.35 80.96 80.30 80.48 11,579,109 +0.52(+0.65%)
Jul 05, 2013 79.44 79.99 78.85 79.96 10,308,464 +0.98(+1.24%)
Jul 03, 2013 78.82 79.11 78.35 78.98 5,256,897 -0.05(-0.06%)
Jul 02, 2013 78.88 79.70 78.64 79.03 8,691,801 +0.17(+0.22%)
Jul 01, 2013 78.79 79.52 78.63 78.86 11,960,623 +0.56(+0.72%)
Jun 28, 2013 78.33 78.92 78.05 78.30 10,818,640 -0.33(-0.42%)
Jun 27, 2013 78.88 79.34 78.59 78.63 8,163,246 +0.15(+0.19%)
Jun 26, 2013 78.38 78.72 77.81 78.48 11,202,729 +0.48(+0.62%)
Jun 25, 2013 77.86 78.25 77.34 78.00 12,540,219 +0.99(+1.29%)
Jun 24, 2013 77.32 77.87 76.02 77.01 18,904,721 -1.16(-1.48%)
Jun 21, 2013 78.69 78.76 77.25 78.17 20,554,242 -0.24(-0.31%)
Jun 20, 2013 79.71 79.75 78.17 78.41 25,490,445 -2.36(-2.92%)
Jun 19, 2013 81.45 81.90 80.69 80.77 15,053,565 -0.75(-0.92%)
Jun 18, 2013 80.95 81.77 80.92 81.52 7,741,616 +0.46(+0.57%)
Jun 17, 2013 80.45 81.27 80.41 81.06 11,097,532 +1.15(+1.44%)
Jun 14, 2013 80.74 80.82 79.72 79.91 10,399,235 -0.78(-0.97%)
Jun 13, 2013 79.34 80.90 79.24 80.69 12,392,958 +1.33(+1.68%)
Jun 12, 2013 80.65 80.79 79.18 79.36 9,344,691 -0.49(-0.61%)
Jun 11, 2013 80.09 80.62 79.75 79.85 10,595,875 -1.23(-1.52%)
Jun 10, 2013 81.66 81.68 80.81 81.08 7,944,000 -0.23(-0.28%)
Jun 07, 2013 80.83 81.38 80.36 81.31 10,581,977 +1.01(+1.26%)
Jun 06, 2013 79.75 80.34 79.10 80.30 18,323,163 +0.60(+0.75%)
Jun 05, 2013 80.40 80.69 79.65 79.70 17,795,777 -0.94(-1.17%)
Jun 04, 2013 80.88 81.39 80.04 80.64 15,981,001 -0.64(-0.79%)
Jun 03, 2013 80.80 81.30 80.43 81.28 18,365,228 +0.78(+0.97%)
May 31, 2013 81.86 82.12 80.49 80.50 15,007,973 -1.70(-2.07%)
May 30, 2013 82.16 82.61 81.63 82.20 12,074,738 -0.19(-0.23%)
May 29, 2013 81.95 82.70 81.79 82.39 12,752,944 -0.18(-0.22%)
May 28, 2013 82.86 83.23 82.15 82.57 10,708,385 +0.86(+1.05%)
May 24, 2013 81.46 81.72 81.00 81.71 8,664,935 -0.48(-0.58%)
May 23, 2013 81.12 82.19 80.85 82.19 12,791,697 +0.04(+0.05%)
May 22, 2013 83.23 83.95 81.75 82.15 19,839,309 -0.96(-1.16%)
May 21, 2013 83.48 83.83 82.83 83.11 10,838,234 -0.17(-0.20%)
May 20, 2013 82.08 83.46 82.08 83.28 10,192,179 +1.16(+1.41%)
May 17, 2013 81.21 82.21 81.12 82.12 14,658,823 +1.35(+1.67%)
May 16, 2013 80.94 81.39 80.59 80.77 12,055,390 -0.40(-0.49%)
May 15, 2013 81.02 81.43 80.49 81.17 13,048,454 +0.91(+1.13%)
May 13, 2013 80.07 80.30 79.81 80.26 7,423,024 -0.01(-0.01%)
May 10, 2013 80.24 80.40 79.57 80.27 13,221,416 -0.42(-0.52%)
May 09, 2013 80.79 81.08 80.25 80.69 8,135,533 -0.07(-0.09%)
May 08, 2013 80.57 80.91 80.26 80.76 7,170,357 +0.13(+0.16%)
May 07, 2013 80.37 80.98 80.07 80.63 9,700,579 +0.62(+0.77%)
May 06, 2013 79.51 80.33 79.51 80.01 12,007,004 +0.54(+0.68%)
May 03, 2013 78.61 79.68 78.06 79.47 14,048,952 +1.41(+1.81%)
May 02, 2013 77.36 78.28 77.09 78.06 13,597,010 +1.01(+1.31%)
May 01, 2013 77.60 77.81 76.96 77.05 15,323,964 -1.22(-1.56%)
Apr 30, 2013 78.05 78.30 77.35 78.27 10,035,473 +0.31(+0.40%)
Apr 29, 2013 77.65 78.28 77.30 77.96 12,214,647 +0.78(+1.01%)
Apr 26, 2013 77.14 77.37 77.03 77.18 11,162,840 -0.13(-0.17%)
Apr 25, 2013 77.44 78.24 76.94 77.31 13,638,708 +0.06(+0.08%)
Apr 24, 2013 76.51 77.61 76.43 77.25 13,715,065 +1.02(+1.34%)
Apr 23, 2013 75.66 76.29 75.30 76.23 13,947,569 +0.87(+1.15%)
Apr 22, 2013 74.93 75.67 74.28 75.36 13,347,958 +0.80(+1.07%)
Apr 19, 2013 75.28 75.43 74.11 74.56 13,416,431 -0.15(-0.20%)
Apr 18, 2013 74.29 75.18 73.61 74.71 20,535,564 +0.63(+0.85%)
Apr 17, 2013 75.07 75.15 73.51 74.08 20,626,668 -1.66(-2.19%)
Apr 16, 2013 75.57 75.85 74.70 75.74 16,460,348 +0.92(+1.23%)
Apr 15, 2013 77.13 77.17 74.76 74.82 24,793,188 -3.18(-4.08%)
Apr 12, 2013 78.71 78.86 77.57 78.00 19,437,031 -1.24(-1.56%)
Apr 11, 2013 79.26 79.62 78.73 79.24 11,311,229 +0.34(+0.43%)
Apr 10, 2013 78.68 79.21 78.56 78.90 9,191,726 +0.42(+0.54%)
Apr 09, 2013 78.00 78.81 77.63 78.48 9,579,730 +0.66(+0.85%)
Apr 08, 2013 77.44 77.86 77.15 77.82 8,903,560 +0.52(+0.67%)
Apr 05, 2013 76.13 77.39 75.99 77.30 16,619,755 +0.17(+0.22%)
Apr 04, 2013 77.17 77.60 76.64 77.13 13,752,680 -0.10(-0.13%)
Apr 03, 2013 78.73 78.78 76.99 77.23 15,743,410 -1.47(-1.87%)
Apr 02, 2013 79.28 79.34 78.45 78.70 8,399,712 -0.45(-0.57%)
Apr 01, 2013 79.31 79.54 78.61 79.15 7,407,742 -0.16(-0.20%)
Mar 28, 2013 79.54 79.87 79.27 79.31 6,895,296 -0.23(-0.29%)
Mar 27, 2013 78.84 79.67 78.63 79.54 5,694,669 +0.26(+0.33%)
Mar 26, 2013 78.87 79.38 78.75 79.28 6,931,136 +0.83(+1.06%)
Mar 25, 2013 79.06 79.39 78.12 78.45 9,839,497 -0.30(-0.38%)
Mar 22, 2013 78.35 78.88 78.30 78.75 7,904,759 +0.62(+0.79%)
Mar 21, 2013 78.15 78.76 78.07 78.13 8,277,473 -0.40(-0.51%)
Mar 20, 2013 78.66 78.79 78.08 78.53 6,822,935 +0.44(+0.56%)
Mar 19, 2013 79.09 79.09 77.39 78.09 12,352,015 -0.87(-1.10%)
Mar 18, 2013 78.59 79.44 78.53 78.96 8,046,905 -0.64(-0.80%)
Mar 15, 2013 79.64 79.95 79.26 79.60 11,246,580 -0.42(-0.52%)
Mar 14, 2013 79.07 80.14 79.07 80.02 10,990,981 +1.08(+1.37%)
Mar 13, 2013 79.00 79.24 78.74 78.94 7,782,651 -0.18(-0.23%)
Mar 12, 2013 79.10 79.54 78.87 79.12 8,523,233 +0.09(+0.11%)
Mar 11, 2013 78.73 79.16 78.39 79.03 8,163,963 +0.04(+0.05%)
Mar 08, 2013 78.93 79.12 78.49 78.99 7,817,031 +0.38(+0.48%)
Mar 07, 2013 78.39 78.74 78.04 78.61 8,466,181 +0.40(+0.51%)
Mar 06, 2013 78.45 78.60 77.92 78.21 8,200,054 +0.09(+0.12%)
Mar 05, 2013 78.14 78.42 77.81 78.12 9,984,766 +0.50(+0.64%)
Mar 04, 2013 77.52 77.73 76.85 77.62 10,421,639 -0.17(-0.22%)
Mar 01, 2013 77.38 77.93 77.03 77.79 13,262,676 +0.10(+0.13%)
Feb 28, 2013 77.75 78.47 77.69 77.69 9,939,813 -0.16(-0.21%)
Feb 27, 2013 76.45 78.06 76.45 77.85 10,994,578 +1.17(+1.53%)
Feb 26, 2013 76.35 76.87 75.46 76.68 16,851,448 +0.75(+0.99%)
Feb 25, 2013 78.48 78.72 75.88 75.93 13,807,982 -2.04(-2.62%)
Feb 22, 2013 77.65 78.00 77.03 77.97 6,564,549 +0.81(+1.05%)
Feb 21, 2013 77.31 77.45 76.58 77.16 12,262,378 -0.54(-0.69%)
Feb 20, 2013 79.33 79.34 77.63 77.70 12,767,622 -1.66(-2.09%)
Feb 19, 2013 78.74 79.43 78.72 79.36 7,696,918 +0.91(+1.16%)
Feb 15, 2013 79.26 79.29 78.03 78.45 14,337,921 -0.91(-1.15%)
Feb 14, 2013 78.52 79.51 78.29 79.36 7,310,631 +0.68(+0.86%)
Feb 13, 2013 78.48 78.75 78.43 78.68 5,692,887 +0.28(+0.36%)
Feb 12, 2013 78.37 78.54 77.95 78.40 7,202,626 +0.21(+0.27%)
Feb 11, 2013 78.59 78.59 78.08 78.19 6,961,000 -0.39(-0.50%)
Feb 08, 2013 77.96 78.61 77.96 78.58 9,448,133 +0.73(+0.94%)
Feb 07, 2013 77.99 78.17 77.33 77.85 11,930,851 -0.20(-0.26%)
Feb 06, 2013 77.58 78.08 77.35 78.05 11,386,396 +0.72(+0.93%)
Feb 04, 2013 77.40 77.68 77.28 77.33 10,673,974 -0.74(-0.95%)
Feb 01, 2013 77.76 78.17 77.16 78.07 11,818,289 +0.72(+0.93%)
Jan 31, 2013 77.36 77.74 77.07 77.35 10,515,270 -0.26(-0.34%)
Jan 30, 2013 78.16 78.59 77.48 77.61 9,942,806 -0.39(-0.50%)
Jan 29, 2013 76.97 78.15 76.94 78.00 11,645,949 +1.24(+1.62%)
Jan 28, 2013 77.18 77.18 76.31 76.76 7,451,146 -0.13(-0.17%)
Jan 25, 2013 76.54 77.05 76.41 76.89 7,795,754 +0.72(+0.95%)
Jan 24, 2013 76.04 76.79 75.96 76.17 8,820,788 +0.22(+0.29%)
Jan 23, 2013 76.03 76.16 75.66 75.95 7,169,211 -0.26(-0.34%)
Jan 22, 2013 75.36 76.31 75.15 76.21 10,149,757 +0.72(+0.95%)
Jan 18, 2013 74.81 75.49 74.65 75.49 13,406,720 +0.74(+0.99%)
Jan 17, 2013 74.65 75.22 74.44 74.75 10,501,993 +0.47(+0.64%)
Jan 16, 2013 73.83 74.29 73.72 74.28 8,585,140 +0.33(+0.45%)
Jan 15, 2013 73.34 74.01 73.19 73.95 9,639,407 +0.33(+0.45%)
Jan 14, 2013 73.57 73.83 73.36 73.62 8,397,065 +0.01(+0.01%)
Jan 11, 2013 73.60 73.72 73.34 73.61 6,366,365 +0.09(+0.12%)
Jan 10, 2013 73.46 73.65 73.06 73.52 8,366,741 +0.66(+0.91%)
Jan 09, 2013 73.19 73.28 72.55 72.86 7,372,478 -0.12(-0.16%)
Jan 08, 2013 73.02 73.04 72.52 72.98 7,375,642 -0.24(-0.33%)
Jan 07, 2013 73.45 73.45 72.94 73.22 7,973,393 -0.57(-0.77%)
Jan 04, 2013 73.09 73.89 73.05 73.79 9,297,754 +0.81(+1.11%)
Jan 03, 2013 72.89 73.63 72.56 72.98 9,785,926 -0.02(-0.02%)
Jan 02, 2013 72.25 73.02 72.00 73.00 14,545,780 +1.58(+2.21%)
Dec 31, 2012 69.71 71.44 69.57 71.42 16,365,672 +1.59(+2.28%)
Dec 28, 2012 70.64 70.68 69.77 69.83 11,802,598 -1.24(-1.74%)
Dec 27, 2012 71.21 71.29 70.19 71.07 11,660,760 -0.13(-0.18%)
Dec 26, 2012 71.95 71.98 71.10 71.20 6,520,050 -0.32(-0.45%)
Dec 24, 2012 71.92 71.99 71.40 71.52 3,592,186 -0.55(-0.76%)
Dec 21, 2012 71.92 72.28 71.64 72.07 15,210,398 -1.11(-1.52%)
Dec 20, 2012 72.70 73.24 72.55 73.18 9,006,766 +0.49(+0.68%)
Dec 19, 2012 73.31 73.39 72.65 72.69 8,090,522 -0.50(-0.68%)
Dec 18, 2012 71.86 73.35 71.72 73.19 11,186,970 +1.32(+1.84%)
Dec 17, 2012 71.46 71.90 71.33 71.87 9,494,412 +0.65(+0.91%)
Dec 14, 2012 71.01 71.36 70.91 71.22 9,442,612 -0.27(-0.38%)
Dec 13, 2012 72.07 72.08 71.20 71.49 10,765,920 -0.67(-0.93%)
Dec 12, 2012 72.12 72.82 71.92 72.16 9,193,248 +0.26(+0.36%)
Dec 11, 2012 71.77 72.17 71.63 71.90 7,874,685 +0.42(+0.59%)
Dec 10, 2012 71.53 71.81 71.33 71.48 5,835,779 -0.08(-0.11%)
Dec 07, 2012 71.37 71.57 71.02 71.56 10,384,339 +0.43(+0.60%)
Dec 06, 2012 70.75 71.13 70.63 71.13 8,106,738 +0.23(+0.32%)
Dec 05, 2012 70.63 71.29 70.44 70.90 12,531,084 +0.49(+0.70%)
Dec 04, 2012 70.70 71.03 70.37 70.41 11,395,706 -0.65(-0.91%)
Nov 30, 2012 71.20 71.45 70.80 71.06 8,365,605 -0.06(-0.08%)
Nov 29, 2012 71.43 71.71 70.87 71.12 10,951,033 +0.16(+0.23%)
Nov 28, 2012 69.65 71.07 69.43 70.96 11,587,899 +0.64(+0.91%)
Nov 27, 2012 70.70 71.01 70.19 70.32 7,787,808 -0.59(-0.83%)
Nov 26, 2012 70.99 71.04 70.42 70.91 9,390,420 -0.70(-0.98%)
Nov 23, 2012 70.94 71.61 70.77 71.61 4,502,316 +1.00(+1.42%)
Nov 21, 2012 70.45 70.70 70.16 70.61 5,868,409 +0.38(+0.54%)
Nov 20, 2012 70.32 70.59 69.74 70.23 7,712,468 -0.28(-0.40%)
Nov 19, 2012 69.86 70.62 69.81 70.51 11,458,072 +1.59(+2.31%)
Nov 16, 2012 68.75 69.02 67.77 68.92 21,477,876 +0.27(+0.39%)
Nov 15, 2012 68.59 69.26 68.19 68.65 14,651,083 +0.10(+0.14%)
Nov 14, 2012 69.62 69.75 68.38 68.56 19,242,049 -0.84(-1.22%)
Nov 13, 2012 69.07 70.31 69.00 69.40 11,300,599 -0.29(-0.42%)
Nov 12, 2012 69.82 69.90 69.40 69.69 5,583,377 +0.14(+0.20%)
Nov 09, 2012 69.35 70.37 69.15 69.55 12,227,698 -0.02(-0.03%)
Nov 08, 2012 70.80 71.07 69.53 69.57 15,013,286 -1.28(-1.81%)
Nov 07, 2012 71.68 71.84 70.35 70.85 19,043,562 -1.90(-2.61%)
Nov 06, 2012 72.02 73.06 71.60 72.75 10,519,117 +1.15(+1.61%)
Nov 05, 2012 70.92 71.79 70.84 71.60 7,410,889 +0.54(+0.76%)
Nov 02, 2012 72.49 72.69 70.82 71.06 11,264,871 -1.19(-1.64%)
Nov 01, 2012 71.66 72.39 71.54 72.25 9,490,757 +0.31(+0.43%)
Oct 31, 2012 72.25 72.47 71.35 71.94 11,125,739 -0.02(-0.03%)
Oct 26, 2012 71.73 71.96 71.96 71.96 11,008,400 +0.09(+0.13%)
Oct 25, 2012 71.91 72.04 71.02 71.87 9,792,178 +0.67(+0.94%)
Oct 24, 2012 72.11 72.25 71.07 71.20 10,695,415 -0.55(-0.77%)
Oct 23, 2012 72.22 72.29 71.23 71.75 15,428,452 -2.08(-2.82%)
Oct 19, 2012 74.95 75.10 73.56 73.83 14,092,734 -1.18(-1.57%)
Oct 18, 2012 74.68 75.19 74.63 75.01 14,412,124 -0.01(-0.01%)
Oct 17, 2012 74.30 75.07 74.15 75.02 10,345,202 +0.93(+1.26%)
Oct 16, 2012 73.36 74.23 73.36 74.09 13,349,272 +1.16(+1.59%)
Oct 15, 2012 72.43 73.04 71.91 72.93 8,093,981 +0.37(+0.51%)
Oct 12, 2012 72.94 73.07 72.04 72.56 10,761,777 -0.40(-0.55%)
Oct 11, 2012 73.12 73.57 72.92 72.96 8,271,696 +0.54(+0.75%)
Oct 10, 2012 73.37 73.49 72.22 72.42 15,191,719 -1.38(-1.87%)
Oct 09, 2012 73.77 74.38 73.68 73.80 10,290,559 +0.10(+0.14%)
Oct 08, 2012 73.17 73.79 73.10 73.70 5,442,778 +0.12(+0.16%)
Oct 05, 2012 74.17 74.26 73.34 73.58 13,888,095 -0.17(-0.24%)
Oct 04, 2012 73.43 73.94 73.28 73.75 11,377,221 +0.73(+1.01%)
Oct 03, 2012 73.79 73.89 72.67 73.02 12,575,779 -0.91(-1.23%)
Oct 02, 2012 74.30 74.30 73.48 73.93 8,791,046 +0.13(+0.18%)
Oct 01, 2012 73.94 74.53 73.73 73.80 11,121,341 +0.37(+0.50%)
Sep 28, 2012 73.57 73.64 72.99 73.43 8,448,598 -0.35(-0.47%)
Sep 27, 2012 73.35 73.99 73.04 73.78 8,327,269 +0.99(+1.36%)
Sep 26, 2012 73.19 73.28 72.54 72.79 15,802,372 -0.69(-0.95%)
Sep 25, 2012 74.50 74.64 73.42 73.49 13,493,217 -0.82(-1.10%)
Sep 24, 2012 74.03 74.50 74.02 74.30 7,390,411 -0.38(-0.50%)
Sep 21, 2012 75.24 75.27 74.50 74.68 12,699,833 -0.25(-0.34%)
Sep 20, 2012 74.08 75.08 73.78 74.93 11,743,726 +0.21(+0.28%)
Sep 19, 2012 75.38 75.45 74.65 74.72 14,806,730 -0.73(-0.97%)
Sep 18, 2012 75.74 75.77 74.86 75.45 9,920,134 -0.54(-0.71%)
Sep 17, 2012 76.26 76.81 75.74 75.99 10,183,401 -0.58(-0.76%)
Sep 14, 2012 76.10 77.35 76.02 76.57 15,240,248 +1.00(+1.32%)
Sep 13, 2012 74.53 76.01 73.95 75.57 14,174,186 +1.21(+1.63%)
Sep 12, 2012 74.35 74.55 74.05 74.36 8,341,608 +0.45(+0.61%)
Sep 11, 2012 73.35 74.11 73.35 73.91 7,505,414 +0.78(+1.07%)
Sep 10, 2012 73.35 73.83 73.10 73.13 5,842,029 -0.32(-0.44%)
Sep 07, 2012 72.37 73.47 72.30 73.45 13,423,882 +1.25(+1.73%)
Sep 06, 2012 71.27 72.68 71.26 72.20 13,522,046 +1.49(+2.11%)
Sep 05, 2012 70.94 71.20 70.59 70.71 7,224,985 -0.27(-0.38%)
Sep 04, 2012 71.46 71.51 70.40 70.98 8,774,949 -0.55(-0.77%)
Aug 31, 2012 71.41 71.89 70.98 71.53 10,149,848 +0.71(+1.00%)
Aug 30, 2012 71.30 71.30 70.61 70.82 7,785,384 -0.76(-1.06%)
Aug 29, 2012 72.10 72.16 71.51 71.58 6,351,821 -0.43(-0.60%)
Aug 27, 2012 72.06 72.50 71.77 72.01 6,067,781 +0.03(+0.04%)
Aug 24, 2012 71.44 72.18 71.06 71.98 7,493,121 +0.43(+0.59%)
Aug 23, 2012 72.19 72.39 71.42 71.56 7,328,546 -0.81(-1.11%)
Aug 22, 2012 71.86 72.43 71.64 72.36 8,538,731 +0.27(+0.37%)
Aug 21, 2012 72.65 73.03 71.97 72.09 8,730,161 -0.23(-0.32%)
Aug 20, 2012 72.38 72.58 72.07 72.32 5,567,713 -0.25(-0.34%)
Aug 17, 2012 72.75 72.78 72.32 72.57 12,104,131 -0.03(-0.04%)
Aug 16, 2012 72.08 72.73 71.88 72.60 6,882,882 +0.64(+0.89%)
Aug 15, 2012 71.99 72.17 71.67 71.96 6,532,069 -0.01(-0.01%)
Aug 14, 2012 72.45 72.53 71.74 71.97 7,121,240 -0.13(-0.18%)
Aug 13, 2012 72.36 72.46 71.75 72.10 8,288,934 -0.27(-0.37%)
Aug 10, 2012 71.75 72.46 71.31 72.37 11,315,772 +0.13(+0.18%)
Aug 09, 2012 71.60 72.51 71.50 72.24 11,982,918 +0.49(+0.68%)
Aug 08, 2012 71.38 72.00 71.25 71.75 9,498,964 +0.06(+0.08%)
Aug 07, 2012 71.16 72.00 71.10 71.69 12,250,806 +1.06(+1.50%)
Aug 06, 2012 70.57 71.02 70.50 70.63 5,936,149 +0.19(+0.27%)
Aug 03, 2012 70.10 70.87 70.02 70.44 14,382,309 +1.62(+2.35%)
Aug 02, 2012 69.12 69.52 68.16 68.82 15,441,252 -1.17(-1.67%)
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.