Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.35 +0.61 (+0.70%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 63.61 63.81 63.43 63.73 8,909,909 -0.05(-0.07%)
May 29, 2014 63.36 63.81 63.18 63.78 10,883,524 +0.54(+0.86%)
May 28, 2014 63.12 63.45 62.99 63.24 11,268,979 +0.11(+0.17%)
May 27, 2014 63.14 63.28 62.90 63.13 7,562,059 +0.17(+0.28%)
May 23, 2014 63.07 62.96 62.96 62.96 7,896,936 -0.25(-0.40%)
May 22, 2014 63.14 63.42 63.00 63.21 6,395,558 +0.07(+0.11%)
May 21, 2014 62.76 63.23 62.67 63.14 8,751,249 +0.68(+1.08%)
May 20, 2014 62.52 62.76 62.35 62.47 6,992,252 -0.18(-0.29%)
May 19, 2014 62.28 62.81 62.28 62.65 7,525,341 +0.19(+0.31%)
May 16, 2014 62.50 62.68 62.14 62.46 22,149,288 -0.16(-0.26%)
May 15, 2014 63.21 63.23 62.15 62.62 17,103,876 -0.72(-1.14%)
May 14, 2014 63.38 63.54 63.25 63.34 7,454,256 +0.03(+0.04%)
May 13, 2014 63.20 63.41 63.10 63.31 7,449,252 +0.23(+0.37%)
May 12, 2014 62.92 63.11 62.73 63.08 7,796,996 +0.44(+0.70%)
May 09, 2014 62.78 62.89 62.40 62.64 13,026,626 -0.06(-0.10%)
May 08, 2014 63.48 63.59 62.64 62.70 16,387,232 -0.91(-1.43%)
May 07, 2014 63.34 63.69 62.98 63.61 14,394,836 +0.55(+0.87%)
May 06, 2014 63.02 63.39 62.97 63.06 11,167,379 +0.09(+0.15%)
May 05, 2014 62.44 63.07 62.32 62.96 11,823,513 +0.29(+0.47%)
May 02, 2014 62.43 63.14 62.34 62.67 13,030,032 +0.13(+0.20%)
May 01, 2014 62.60 62.76 62.36 62.54 16,022,880 -0.14(-0.22%)
Apr 30, 2014 62.60 62.78 62.28 62.68 16,183,211 -0.05(-0.09%)
Apr 29, 2014 62.75 63.30 62.72 62.74 12,361,142 +0.29(+0.46%)
Apr 28, 2014 62.56 62.61 61.93 62.45 16,699,386 +0.11(+0.17%)
Apr 25, 2014 62.54 62.74 62.15 62.34 13,268,233 -0.37(-0.60%)
Apr 24, 2014 62.88 63.02 62.60 62.72 13,274,531 +0.02(+0.03%)
Apr 23, 2014 62.36 62.87 62.36 62.70 12,591,261 +0.33(+0.53%)
Apr 22, 2014 62.30 62.54 61.99 62.37 9,488,322 -0.10(-0.16%)
Apr 21, 2014 62.10 62.52 61.99 62.47 12,670,958 +0.42(+0.68%)
Apr 17, 2014 61.57 62.05 62.05 62.05 27,740,072 +0.56(+0.91%)
Apr 16, 2014 61.11 61.50 61.02 61.49 19,475,394 +0.73(+1.20%)
Apr 15, 2014 59.91 60.78 59.73 60.76 33,540,880 +0.80(+1.34%)
Apr 14, 2014 59.60 60.08 59.32 59.95 14,836,610 +0.81(+1.37%)
Apr 11, 2014 59.02 59.49 58.99 59.15 20,122,724 -0.17(-0.28%)
Apr 10, 2014 59.92 60.31 59.19 59.31 17,698,734 -0.84(-1.39%)
Apr 09, 2014 60.06 60.19 59.54 60.15 10,549,447 +0.27(+0.46%)
Apr 08, 2014 59.43 60.00 59.31 59.87 17,003,998 +0.60(+1.00%)
Apr 07, 2014 60.15 60.27 59.28 59.28 16,292,516 -1.01(-1.67%)
Apr 04, 2014 60.96 61.05 60.18 60.29 20,941,202 -0.22(-0.36%)
Apr 03, 2014 60.26 60.76 60.16 60.51 16,026,644 +0.39(+0.65%)
Apr 02, 2014 59.78 60.23 59.73 60.12 14,939,550 +0.21(+0.36%)
Apr 01, 2014 59.57 59.91 59.55 59.91 15,136,443 +0.35(+0.60%)
Mar 31, 2014 59.85 59.91 59.37 59.55 12,638,511 +0.00(+0.00%)
Mar 28, 2014 59.01 59.68 58.98 59.55 14,888,270 +0.74(+1.25%)
Mar 27, 2014 58.36 59.00 58.22 58.82 17,027,726 +0.47(+0.81%)
Mar 26, 2014 58.82 58.97 58.30 58.34 12,705,070 -0.27(-0.47%)
Mar 25, 2014 58.39 58.66 58.38 58.62 10,579,003 +0.52(+0.90%)
Mar 24, 2014 58.40 58.66 57.99 58.10 14,952,915 -0.12(-0.21%)
Mar 21, 2014 58.26 58.65 58.20 58.22 21,131,120 +0.16(+0.27%)
Mar 20, 2014 57.55 58.15 57.35 58.06 13,014,739 +0.23(+0.39%)
Mar 19, 2014 58.29 58.31 57.47 57.83 13,914,289 -0.44(-0.75%)
Mar 18, 2014 58.00 58.45 57.82 58.27 10,486,140 +0.49(+0.84%)
Mar 17, 2014 57.70 57.96 57.56 57.78 15,630,221 +0.31(+0.53%)
Mar 14, 2014 57.36 57.70 57.28 57.48 16,010,019 +0.05(+0.09%)
Mar 13, 2014 58.09 58.11 57.20 57.43 16,922,040 -0.58(-1.00%)
Mar 12, 2014 57.59 58.15 57.53 58.00 14,078,215 +0.01(+0.01%)
Mar 11, 2014 58.74 58.78 57.80 58.00 18,413,604 -0.67(-1.13%)
Mar 10, 2014 58.51 58.70 58.17 58.66 13,320,681 +0.09(+0.16%)
Mar 07, 2014 58.70 58.74 58.34 58.57 14,806,811 +0.11(+0.19%)
Mar 06, 2014 58.08 58.52 58.04 58.46 11,686,096 +0.42(+0.72%)
Mar 05, 2014 58.40 58.46 57.88 58.04 16,295,165 -0.55(-0.93%)
Mar 04, 2014 58.46 58.76 58.23 58.58 15,792,527 +0.63(+1.09%)
Mar 03, 2014 57.97 58.62 57.76 57.95 18,709,318 -0.37(-0.64%)
Feb 28, 2014 58.07 58.55 57.98 58.32 15,741,160 +0.29(+0.50%)
Feb 27, 2014 57.99 58.12 57.61 58.03 14,021,503 +0.06(+0.10%)
Feb 26, 2014 58.36 58.43 57.79 57.97 15,086,160 -0.37(-0.63%)
Feb 25, 2014 58.25 58.45 57.86 58.34 14,401,205 -0.03(-0.05%)
Feb 24, 2014 57.92 58.88 57.50 58.36 27,951,638 +0.87(+1.50%)
Feb 21, 2014 58.08 58.10 57.47 57.50 17,406,832 -0.46(-0.79%)
Feb 20, 2014 57.56 58.07 57.48 57.96 14,151,391 +0.38(+0.66%)
Feb 19, 2014 57.33 58.16 57.33 57.58 35,723,020 +0.07(+0.13%)
Feb 18, 2014 57.33 57.58 57.23 57.51 13,294,347 +0.26(+0.45%)
Feb 14, 2014 56.55 57.25 57.25 57.25 18,963,000 +0.74(+1.31%)
Feb 13, 2014 55.97 56.65 55.82 56.51 14,714,372 +0.27(+0.47%)
Feb 12, 2014 56.55 56.66 56.18 56.24 10,222,017 -0.13(-0.24%)
Feb 11, 2014 55.71 56.57 55.65 56.37 16,311,690 +0.73(+1.30%)
Feb 10, 2014 55.91 55.98 55.42 55.65 11,930,564 -0.27(-0.49%)
Feb 07, 2014 55.66 56.01 55.32 55.92 18,638,264 +0.60(+1.08%)
Feb 06, 2014 54.66 55.46 54.64 55.32 19,515,482 +0.81(+1.49%)
Feb 05, 2014 55.05 55.06 54.43 54.51 40,936,496 -0.54(-0.98%)
Feb 04, 2014 54.80 55.19 54.60 55.05 30,554,084 +0.56(+1.03%)
Feb 03, 2014 55.43 55.66 54.41 54.49 37,800,112 -0.99(-1.79%)
Jan 31, 2014 55.56 55.96 55.25 55.48 24,019,752 -0.73(-1.29%)
Jan 30, 2014 56.41 56.50 55.89 56.21 18,407,304 +0.18(+0.32%)
Jan 29, 2014 55.85 56.41 55.56 56.03 30,232,016 -0.31(-0.56%)
Jan 28, 2014 56.05 56.43 55.90 56.34 13,677,903 +0.43(+0.76%)
Jan 27, 2014 56.21 56.33 55.52 55.91 24,100,238 -0.20(-0.36%)
Jan 24, 2014 56.97 56.97 56.08 56.11 26,188,196 -1.20(-2.09%)
Jan 23, 2014 57.66 57.78 57.04 57.31 22,386,610 -0.66(-1.14%)
Jan 22, 2014 57.84 58.04 57.61 57.97 15,776,137 +0.27(+0.46%)
Jan 21, 2014 57.64 57.84 57.22 57.70 19,122,780 +0.47(+0.83%)
Jan 17, 2014 57.47 57.23 57.23 57.23 18,984,940 -0.09(-0.16%)
Jan 16, 2014 57.14 57.34 56.87 57.33 16,773,638 +0.08(+0.14%)
Jan 15, 2014 57.41 57.41 57.16 57.25 17,530,502 -0.17(-0.29%)
Jan 14, 2014 56.90 57.44 56.90 57.41 19,869,686 +0.74(+1.30%)
Jan 13, 2014 57.66 57.75 56.62 56.67 25,112,772 -1.15(-1.99%)
Jan 10, 2014 57.82 57.90 57.45 57.82 15,734,558 +0.05(+0.08%)
Jan 09, 2014 58.02 58.12 57.30 57.78 18,368,180 -0.18(-0.31%)
Jan 08, 2014 58.37 58.39 57.74 57.96 16,442,752 -0.41(-0.70%)
Jan 07, 2014 58.09 58.40 57.79 58.36 9,988,989 +0.44(+0.76%)
Jan 06, 2014 58.02 58.12 57.60 57.92 13,910,511 +0.08(+0.14%)
Jan 03, 2014 58.12 58.35 57.73 57.84 14,598,722 -0.21(-0.37%)
Jan 02, 2014 58.54 58.72 57.82 58.06 16,729,186 -0.84(-1.42%)
Dec 31, 2013 58.47 58.90 58.90 58.90 12,135,851 +0.57(+0.97%)
Dec 30, 2013 58.82 58.88 58.27 58.33 10,588,101 -0.42(-0.71%)
Dec 27, 2013 58.66 58.83 58.47 58.75 8,815,996 +0.29(+0.49%)
Dec 26, 2013 58.21 58.54 58.12 58.46 13,311,263 +0.41(+0.71%)
Dec 24, 2013 57.78 58.10 57.70 58.05 8,407,337 +0.32(+0.55%)
Dec 23, 2013 57.88 58.11 57.66 57.73 14,679,336 +0.06(+0.10%)
Dec 20, 2013 57.63 57.90 57.52 57.67 23,585,670 +0.10(+0.18%)
Dec 19, 2013 57.27 57.60 57.08 57.57 16,917,454 +0.17(+0.29%)
Dec 18, 2013 56.72 57.42 56.17 57.40 23,043,798 +0.85(+1.51%)
Dec 17, 2013 56.83 56.93 56.36 56.55 14,858,527 -0.32(-0.57%)
Dec 16, 2013 56.69 57.06 56.53 56.87 18,360,408 +0.49(+0.87%)
Dec 13, 2013 56.39 56.47 56.13 56.38 18,367,314 -0.19(-0.33%)
Dec 12, 2013 56.32 56.82 56.22 56.57 16,580,204 +0.24(+0.42%)
Dec 11, 2013 57.12 57.20 56.21 56.33 22,022,618 -0.81(-1.41%)
Dec 10, 2013 57.18 57.48 57.07 57.14 15,945,520 -0.17(-0.30%)
Dec 09, 2013 57.38 57.53 57.05 57.31 19,735,316 +0.08(+0.14%)
Dec 06, 2013 57.55 57.65 57.05 57.23 17,624,138 +0.18(+0.31%)
Dec 05, 2013 57.10 57.34 56.94 57.05 15,193,391 -0.19(-0.34%)
Dec 04, 2013 57.36 57.55 56.79 57.25 15,147,251 -0.19(-0.32%)
Dec 03, 2013 57.16 57.61 57.04 57.43 16,331,026 +0.14(+0.24%)
Dec 02, 2013 57.31 57.68 56.97 57.29 14,523,587 +0.04(+0.07%)
Nov 29, 2013 57.36 57.75 57.09 57.25 7,513,880 -0.12(-0.21%)
Nov 27, 2013 57.60 57.87 57.04 57.37 14,070,509 -0.39(-0.68%)
Nov 26, 2013 57.85 58.13 57.53 57.76 10,227,724 -0.15(-0.25%)
Nov 25, 2013 58.38 58.38 57.62 57.91 14,700,416 -0.53(-0.91%)
Nov 22, 2013 58.32 58.44 57.81 58.44 11,413,503 +0.31(+0.54%)
Nov 21, 2013 57.78 58.22 57.70 58.13 10,751,975 +0.55(+0.95%)
Nov 20, 2013 57.95 58.15 57.40 57.58 20,023,878 -0.14(-0.24%)
Nov 19, 2013 57.50 57.90 57.23 57.72 14,277,125 +0.10(+0.17%)
Nov 18, 2013 58.31 58.36 57.43 57.62 15,780,018 -0.44(-0.76%)
Nov 15, 2013 57.96 58.07 57.63 58.06 11,127,107 +0.32(+0.55%)
Nov 14, 2013 57.37 57.78 57.33 57.74 14,497,659 +0.34(+0.60%)
Nov 13, 2013 56.65 57.40 56.64 57.40 16,411,534 +0.50(+0.87%)
Nov 12, 2013 57.32 57.42 56.74 56.90 13,070,000 -0.53(-0.92%)
Nov 11, 2013 57.42 57.62 57.25 57.43 7,731,359 +0.11(+0.18%)
Nov 08, 2013 56.51 57.38 56.43 57.32 19,994,350 +0.84(+1.49%)
Nov 07, 2013 57.52 57.60 56.30 56.48 31,529,428 -0.88(-1.54%)
Nov 06, 2013 57.54 57.80 57.17 57.37 13,728,075 +0.17(+0.30%)
Nov 05, 2013 57.47 57.63 57.15 57.20 11,976,248 -0.52(-0.91%)
Nov 04, 2013 57.29 57.77 57.17 57.72 10,910,605 +0.71(+1.24%)
Nov 01, 2013 57.20 57.25 56.32 57.01 18,642,558 -0.21(-0.36%)
Oct 31, 2013 57.46 57.74 57.03 57.22 13,625,744 -0.20(-0.35%)
Oct 30, 2013 57.79 58.03 56.97 57.42 17,073,714 -0.39(-0.68%)
Oct 29, 2013 57.55 57.85 57.50 57.81 9,649,314 +0.40(+0.70%)
Oct 28, 2013 57.39 57.53 57.09 57.40 11,537,727 +0.05(+0.08%)
Oct 25, 2013 57.14 57.51 56.97 57.36 13,214,426 +0.34(+0.60%)
Oct 24, 2013 56.80 57.11 56.44 57.01 11,886,655 +0.27(+0.48%)
Oct 23, 2013 57.17 57.22 56.58 56.74 25,210,574 -0.90(-1.56%)
Oct 22, 2013 57.60 58.01 57.39 57.64 21,475,490 +0.32(+0.55%)
Oct 21, 2013 57.56 57.78 57.20 57.32 11,746,384 -0.26(-0.45%)
Oct 18, 2013 57.40 57.58 57.15 57.58 19,552,980 +0.62(+1.09%)
Oct 17, 2013 56.78 56.99 56.62 56.96 18,354,870 +0.12(+0.21%)
Oct 16, 2013 56.38 57.01 56.35 56.84 19,028,864 +0.84(+1.50%)
Oct 15, 2013 56.00 56.36 55.79 56.00 17,199,508 -0.21(-0.37%)
Oct 14, 2013 55.50 56.24 55.37 56.21 12,625,699 +0.38(+0.68%)
Oct 11, 2013 54.99 56.00 54.93 55.83 18,005,328 +0.60(+1.08%)
Oct 10, 2013 54.60 55.24 54.59 55.23 19,327,512 +1.01(+1.86%)
Oct 09, 2013 54.42 54.46 53.85 54.23 19,716,082 -0.19(-0.35%)
Oct 08, 2013 55.03 55.15 54.36 54.42 15,902,688 -0.59(-1.07%)
Oct 07, 2013 54.89 55.36 54.82 55.01 11,970,951 -0.46(-0.82%)
Oct 04, 2013 55.03 55.61 54.79 55.46 14,061,114 +0.56(+1.01%)
Oct 03, 2013 55.34 55.37 54.64 54.91 15,308,220 -0.48(-0.87%)
Oct 02, 2013 55.03 55.46 54.74 55.39 11,646,437 +0.13(+0.23%)
Oct 01, 2013 54.76 55.41 54.74 55.27 16,092,820 +0.35(+0.64%)
Sep 30, 2013 54.67 55.11 54.57 54.91 15,655,247 -0.42(-0.77%)
Sep 27, 2013 55.30 55.41 55.12 55.34 10,826,902 -0.19(-0.35%)
Sep 26, 2013 55.57 55.66 55.27 55.53 11,649,357 +0.10(+0.18%)
Sep 25, 2013 55.60 55.77 55.42 55.43 16,899,292 -0.01(-0.02%)
Sep 24, 2013 55.38 55.85 55.22 55.44 8,364,920 +0.05(+0.10%)
Sep 23, 2013 55.52 55.64 55.23 55.39 12,744,079 -0.27(-0.49%)
Sep 20, 2013 56.15 56.29 55.56 55.66 21,098,118 -0.46(-0.81%)
Sep 19, 2013 56.34 56.53 56.02 56.12 13,861,523 -0.14(-0.25%)
Sep 18, 2013 55.57 56.49 55.41 56.26 16,890,340 +0.67(+1.21%)
Sep 17, 2013 55.35 55.74 55.27 55.58 8,224,052 +0.25(+0.45%)
Sep 16, 2013 55.75 55.77 55.25 55.33 12,237,558 -0.01(-0.02%)
Sep 13, 2013 55.41 55.56 55.25 55.35 9,069,072 -0.02(-0.04%)
Sep 12, 2013 55.58 55.75 55.33 55.37 16,231,443 -0.33(-0.59%)
Sep 11, 2013 55.27 55.70 55.02 55.70 16,226,877 +0.42(+0.76%)
Sep 10, 2013 55.31 55.35 54.80 55.27 13,879,781 +0.02(+0.04%)
Sep 09, 2013 54.84 55.32 54.76 55.25 12,670,290 +0.61(+1.12%)
Sep 06, 2013 54.86 55.07 54.26 54.64 12,173,779 -0.01(-0.01%)
Sep 05, 2013 54.57 54.89 54.54 54.65 9,275,581 +0.18(+0.33%)
Sep 04, 2013 54.11 54.63 53.99 54.47 11,358,256 +0.29(+0.54%)
Sep 03, 2013 54.32 54.51 53.91 54.17 13,096,853 +0.40(+0.74%)
Aug 30, 2013 54.00 54.07 53.65 53.78 12,956,388 -0.02(-0.04%)
Aug 29, 2013 54.26 54.30 53.70 53.80 17,305,070 -0.57(-1.04%)
Aug 28, 2013 53.65 54.57 53.63 54.36 18,046,674 +0.89(+1.66%)
Aug 27, 2013 53.41 53.86 53.37 53.47 15,472,261 -0.34(-0.62%)
Aug 26, 2013 54.05 54.26 53.70 53.81 11,024,463 -0.09(-0.17%)
Aug 23, 2013 53.69 53.99 53.37 53.90 11,213,041 +0.38(+0.71%)
Aug 22, 2013 52.97 53.73 52.86 53.52 12,645,868 +0.78(+1.49%)
Aug 21, 2013 52.88 53.20 52.63 52.74 14,389,808 -0.29(-0.55%)
Aug 20, 2013 52.73 54.72 52.64 53.03 13,707,716 +0.32(+0.61%)
Aug 19, 2013 53.42 53.48 52.67 52.70 16,452,495 -0.85(-1.59%)
Aug 16, 2013 53.66 53.75 53.35 53.55 13,576,140 -0.22(-0.40%)
Aug 15, 2013 53.73 54.01 53.53 53.77 16,390,785 -0.30(-0.55%)
Aug 14, 2013 54.19 54.42 54.03 54.07 9,423,309 -0.25(-0.46%)
Aug 13, 2013 54.27 54.44 53.97 54.32 10,490,710 +0.10(+0.18%)
Aug 12, 2013 54.08 54.43 54.06 54.22 9,562,754 -0.23(-0.42%)
Aug 09, 2013 54.60 54.73 54.19 54.45 14,887,658 -0.16(-0.30%)
Aug 08, 2013 54.58 54.73 54.14 54.61 10,222,316 +0.30(+0.55%)
Aug 07, 2013 54.36 54.52 54.09 54.32 10,660,266 -0.19(-0.35%)
Aug 06, 2013 54.71 54.98 54.36 54.51 9,850,372 -0.34(-0.61%)
Aug 05, 2013 54.78 54.88 54.57 54.84 7,873,847 -0.13(-0.24%)
Aug 02, 2013 55.02 55.05 54.62 54.98 12,415,889 -0.24(-0.44%)
Aug 01, 2013 54.78 55.28 54.76 55.22 16,148,388 +0.88(+1.63%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,392 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,242 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,579,900 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.25 54.72 10,359,951 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,394 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.50 14,164,629 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,576 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,317,806 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.51 55.19 16,207,721 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.44 14,287,741 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,625 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.63 10,198,707 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.86 53.95 15,767,402 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,314,973 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,972,880 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,051 -0.33(-0.62%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,600 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,428 +0.34(+0.65%)
Jul 05, 2013 52.37 52.74 51.98 52.72 15,636,088 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,768 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.85 52.10 13,183,900 +0.11(+0.22%)
Jul 01, 2013 51.94 52.43 51.84 51.99 18,142,116 +0.37(+0.72%)
Jun 28, 2013 51.64 52.03 51.46 51.62 16,409,933 -0.22(-0.42%)
Jun 27, 2013 52.00 52.31 51.81 51.84 12,382,178 +0.10(+0.19%)
Jun 26, 2013 51.67 51.90 51.30 51.74 16,992,528 +0.32(+0.62%)
Jun 25, 2013 51.33 51.58 50.99 51.42 19,021,260 +0.65(+1.29%)
Jun 24, 2013 50.98 51.34 50.12 50.77 28,675,064 -0.76(-1.48%)
Jun 21, 2013 51.88 51.93 50.93 51.54 31,177,092 +0.09(+0.17%)
Jun 20, 2013 52.30 52.33 51.29 51.45 38,849,728 -1.55(-2.92%)
Jun 19, 2013 53.44 53.74 52.94 53.00 22,942,986 -0.49(-0.92%)
Jun 18, 2013 53.11 53.65 53.09 53.49 11,798,918 +0.30(+0.57%)
Jun 17, 2013 52.79 53.32 52.76 53.19 16,913,636 +0.75(+1.44%)
Jun 14, 2013 52.98 53.03 52.31 52.43 15,849,368 -0.51(-0.97%)
Jun 13, 2013 52.06 53.08 51.99 52.94 18,887,982 +0.87(+1.68%)
Jun 12, 2013 52.92 53.01 51.95 52.07 14,242,149 -0.32(-0.61%)
Jun 11, 2013 52.55 52.90 52.33 52.39 16,149,065 -0.81(-1.52%)
Jun 10, 2013 53.58 53.59 53.02 53.20 12,107,370 -0.15(-0.28%)
Jun 07, 2013 53.03 53.40 52.73 53.35 16,127,884 +0.66(+1.26%)
Jun 06, 2013 52.33 52.71 51.90 52.69 27,926,148 +0.39(+0.75%)
Jun 05, 2013 52.75 52.94 52.26 52.29 27,122,362 -0.62(-1.17%)
Jun 04, 2013 53.07 53.40 52.52 52.91 24,356,482 -0.42(-0.79%)
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.