Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.87 -0.34 (-0.37%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 19.53 19.70 19.50 19.66 3,631,922 +0.10(+0.51%)
May 27, 2004 19.80 19.84 19.47 19.57 4,924,964 -0.28(-1.40%)
May 26, 2004 20.06 20.08 19.79 19.84 3,254,312 -0.17(-0.83%)
May 25, 2004 19.66 20.02 19.66 20.01 3,454,161 +0.33(+1.68%)
May 24, 2004 19.24 19.72 19.22 19.68 4,364,600 +0.44(+2.27%)
May 21, 2004 19.47 19.49 19.18 19.24 2,426,324 -0.09(-0.48%)
May 20, 2004 19.40 19.49 19.30 19.33 1,995,462 -0.02(-0.10%)
May 19, 2004 19.47 19.63 19.31 19.35 4,561,423 -0.09(-0.44%)
May 18, 2004 19.73 19.83 19.37 19.44 2,864,902 -0.29(-1.47%)
May 17, 2004 19.70 19.90 19.68 19.73 2,614,827 +0.00(+0.00%)
May 14, 2004 19.57 19.92 19.50 19.73 2,356,128 +0.23(+1.19%)
May 13, 2004 19.50 19.70 19.47 19.50 2,373,677 -0.05(-0.27%)
May 12, 2004 19.35 19.63 19.30 19.55 4,919,820 +0.12(+0.61%)
May 11, 2004 19.27 19.47 19.24 19.43 1,513,313 +0.33(+1.73%)
May 10, 2004 19.51 19.51 18.94 19.10 2,851,589 -0.57(-2.89%)
May 07, 2004 20.19 20.19 19.67 19.67 1,006,959 -0.49(-2.43%)
May 06, 2004 20.36 20.36 19.97 20.16 980,484 -0.10(-0.49%)
May 05, 2004 20.03 20.29 19.83 20.26 1,042,360 +0.07(+0.33%)
May 04, 2004 20.36 20.36 20.06 20.19 1,369,894 +0.01(+0.07%)
May 03, 2004 19.78 20.22 19.70 20.18 3,388,200 +0.46(+2.31%)
Apr 30, 2004 19.76 19.92 19.70 19.72 1,894,403 +0.07(+0.37%)
Apr 29, 2004 20.16 20.19 19.52 19.65 1,615,583 -0.48(-2.40%)
Apr 28, 2004 20.39 20.42 20.09 20.13 2,067,776 -0.29(-1.42%)
Apr 27, 2004 20.16 20.52 20.13 20.42 3,859,456 +0.42(+2.08%)
Apr 26, 2004 20.03 20.16 19.93 20.01 1,669,894 +0.11(+0.56%)
Apr 23, 2004 20.09 20.09 19.82 19.90 2,007,262 -0.16(-0.79%)
Apr 22, 2004 19.70 20.05 19.60 20.05 695,159 +0.39(+1.98%)
Apr 21, 2004 19.60 19.73 19.49 19.66 2,031,770 -0.07(-0.34%)
Apr 20, 2004 20.11 20.12 19.70 19.73 1,043,268 -0.41(-2.04%)
Apr 19, 2004 20.19 20.27 20.05 20.14 1,481,089 -0.05(-0.23%)
Apr 16, 2004 20.13 20.19 20.00 20.19 1,107,716 +0.16(+0.79%)
Apr 15, 2004 19.76 20.05 19.76 20.03 1,413,162 +0.26(+1.34%)
Apr 14, 2004 19.66 19.82 19.55 19.76 2,182,754 +0.04(+0.20%)
Apr 13, 2004 20.00 20.06 19.70 19.72 1,904,388 -0.17(-0.86%)
Apr 12, 2004 19.69 20.00 19.69 19.90 1,938,276 +0.37(+1.90%)
Apr 08, 2004 19.53 19.66 19.47 19.53 1,757,640 +0.17(+0.89%)
Apr 07, 2004 19.33 19.47 19.16 19.35 2,127,383 +0.00(+0.00%)
Apr 06, 2004 19.35 19.45 19.28 19.35 895,613 +0.00(+0.00%)
Apr 05, 2004 19.20 19.40 19.20 19.35 819,213 +0.10(+0.52%)
Apr 02, 2004 19.17 19.28 19.13 19.25 1,755,068 +0.09(+0.45%)
Apr 01, 2004 19.43 19.50 19.11 19.17 5,014,374 -0.22(-1.16%)
Mar 31, 2004 19.25 19.48 19.16 19.39 3,147,656 +0.18(+0.93%)
Mar 30, 2004 18.94 19.29 18.87 19.22 1,233,585 +0.34(+1.82%)
Mar 29, 2004 18.90 19.06 18.83 18.87 2,133,737 +0.10(+0.53%)
Mar 26, 2004 18.61 18.93 18.61 18.77 1,172,466 +0.21(+1.14%)
Mar 25, 2004 18.74 18.74 18.51 18.56 1,535,401 -0.07(-0.39%)
Mar 24, 2004 19.00 19.11 18.57 18.63 1,530,711 -0.40(-2.12%)
Mar 23, 2004 19.24 19.27 18.88 19.04 1,819,516 -0.13(-0.69%)
Mar 22, 2004 19.35 19.35 19.14 19.17 1,480,787 -0.19(-0.96%)
Mar 19, 2004 19.76 19.76 19.35 19.35 883,812 -0.49(-2.46%)
Mar 18, 2004 19.70 19.87 19.61 19.84 787,443 +0.20(+1.01%)
Mar 17, 2004 19.57 19.76 19.45 19.64 2,399,547 +0.27(+1.40%)
Mar 16, 2004 19.47 19.47 19.24 19.37 887,292 -0.01(-0.03%)
Mar 15, 2004 19.43 19.55 19.33 19.38 1,318,306 +0.04(+0.20%)
Mar 12, 2004 19.20 19.38 19.13 19.34 823,298 +0.28(+1.46%)
Mar 11, 2004 19.30 19.43 19.02 19.06 2,411,801 -0.44(-2.24%)
Mar 10, 2004 19.83 19.85 19.44 19.50 728,290 -0.34(-1.73%)
Mar 09, 2004 19.91 19.96 19.74 19.84 1,353,707 -0.13(-0.66%)
Mar 08, 2004 19.98 20.15 19.93 19.98 855,219 +0.09(+0.43%)
Mar 05, 2004 19.76 20.00 19.70 19.89 1,306,959 +0.17(+0.87%)
Mar 04, 2004 19.83 19.84 19.65 19.72 973,525 -0.06(-0.30%)
Mar 03, 2004 19.80 19.84 19.58 19.78 999,395 -0.03(-0.13%)
Mar 02, 2004 19.66 20.03 19.49 19.80 1,898,336 -0.17(-0.86%)
Mar 01, 2004 19.74 20.00 19.69 19.98 2,778,215 +0.38(+1.92%)
Feb 27, 2004 19.57 19.66 19.51 19.60 779,425 +0.09(+0.47%)
Feb 26, 2004 19.47 19.55 19.38 19.51 1,137,368 +0.07(+0.34%)
Feb 25, 2004 19.28 19.47 19.28 19.44 1,482,300 +0.09(+0.48%)
Feb 24, 2004 19.27 19.42 19.26 19.35 708,169 +0.03(+0.17%)
Feb 23, 2004 19.24 19.33 19.20 19.31 916,036 +0.15(+0.79%)
Feb 20, 2004 19.33 19.33 19.06 19.16 488,199 -0.01(-0.03%)
Feb 19, 2004 19.24 19.32 19.17 19.17 636,460 -0.02(-0.10%)
Feb 18, 2004 19.41 19.43 19.14 19.19 1,140,696 -0.20(-1.06%)
Feb 17, 2004 19.37 19.43 19.31 19.39 805,900 +0.17(+0.86%)
Feb 13, 2004 19.25 19.31 19.10 19.23 1,301,513 -0.05(-0.24%)
Feb 12, 2004 19.20 19.35 19.12 19.27 1,184,418 +0.06(+0.31%)
Feb 11, 2004 18.90 19.24 18.86 19.22 3,047,051 +0.26(+1.36%)
Feb 10, 2004 18.74 19.00 18.71 18.96 1,424,811 +0.25(+1.34%)
Feb 09, 2004 18.51 18.77 18.51 18.71 1,118,457 +0.22(+1.22%)
Feb 06, 2004 18.38 18.48 18.28 18.48 780,484 +0.13(+0.68%)
Feb 05, 2004 18.50 18.54 18.19 18.36 1,573,676 -0.17(-0.89%)
Feb 04, 2004 18.61 18.64 18.42 18.52 810,892 -0.13(-0.71%)
Feb 03, 2004 18.61 18.73 18.55 18.65 657,337 -0.07(-0.39%)
Feb 02, 2004 18.67 18.82 18.52 18.73 1,420,424 +0.11(+0.57%)
Jan 30, 2004 18.77 18.83 18.58 18.62 928,139 -0.18(-0.95%)
Jan 29, 2004 18.94 18.98 18.71 18.80 4,912,407 -0.01(-0.07%)
Jan 28, 2004 19.07 19.12 18.79 18.81 1,422,844 -0.27(-1.42%)
Jan 27, 2004 19.17 19.24 19.04 19.08 1,141,452 -0.04(-0.21%)
Jan 26, 2004 18.90 19.16 18.87 19.12 1,034,644 +0.11(+0.59%)
Jan 23, 2004 18.87 19.10 18.87 19.01 2,567,777 +0.17(+0.88%)
Jan 22, 2004 19.04 19.07 18.73 18.85 643,116 -0.09(-0.49%)
Jan 21, 2004 18.83 19.01 18.78 18.94 1,131,619 +0.11(+0.60%)
Jan 20, 2004 18.54 18.85 18.47 18.83 1,446,596 +0.46(+2.52%)
Jan 16, 2004 18.31 18.41 18.16 18.36 537,972 +0.17(+0.94%)
Jan 15, 2004 18.54 18.59 18.18 18.19 1,549,319 -0.31(-1.68%)
Jan 14, 2004 18.54 18.54 18.38 18.50 1,255,976 -0.05(-0.25%)
Jan 13, 2004 18.61 18.73 18.51 18.55 1,517,398 +0.01(+0.04%)
Jan 12, 2004 18.55 18.60 18.47 18.54 1,240,545 +0.05(+0.29%)
Jan 09, 2004 18.31 18.64 18.26 18.49 3,585,175 +0.09(+0.50%)
Jan 08, 2004 18.31 18.43 18.20 18.40 2,022,844 +0.05(+0.29%)
Jan 07, 2004 18.44 18.44 18.23 18.34 2,532,981 -0.19(-1.03%)
Jan 06, 2004 18.57 18.59 18.42 18.53 1,045,537 -0.02(-0.11%)
Jan 05, 2004 18.31 18.59 18.28 18.55 1,247,201 +0.35(+1.92%)
Jan 02, 2004 18.38 18.38 18.11 18.20 747,352 -0.01(-0.04%)
Dec 31, 2003 18.40 18.44 18.14 18.21 1,157,035 -0.13(-0.68%)
Dec 30, 2003 18.32 18.46 18.31 18.34 770,045 +0.04(+0.22%)
Dec 29, 2003 18.09 18.27 18.05 18.30 839,939 +0.21(+1.17%)
Dec 26, 2003 17.99 18.12 17.99 18.09 511,346 +0.07(+0.40%)
Dec 24, 2003 17.81 18.10 17.81 18.01 263,086 +0.19(+1.08%)
Dec 23, 2003 17.85 17.92 17.73 17.82 1,138,578 -0.13(-0.70%)
Dec 22, 2003 17.85 18.51 17.85 17.95 594,100 +0.02(+0.11%)
Dec 19, 2003 17.96 18.02 17.85 17.93 1,675,794 -0.11(-0.62%)
Dec 18, 2003 17.57 18.12 17.63 18.04 2,582,149 +0.47(+2.67%)
Dec 17, 2003 17.40 17.57 17.33 17.57 1,498,336 +0.17(+0.95%)
Dec 16, 2003 17.22 17.41 17.19 17.40 895,007 +0.26(+1.50%)
Dec 15, 2003 17.32 17.32 17.13 17.15 1,039,939 -0.22(-1.26%)
Dec 12, 2003 17.25 17.31 17.17 17.36 480,938 +0.19(+1.12%)
Dec 11, 2003 17.05 17.20 17.02 17.17 803,479 +0.09(+0.50%)
Dec 10, 2003 17.15 17.15 17.02 17.09 1,790,318 +0.01(+0.08%)
Dec 09, 2003 17.10 17.15 17.07 17.07 1,602,118 +0.01(+0.08%)
Dec 08, 2003 16.90 17.08 16.86 17.06 843,419 +0.21(+1.26%)
Dec 05, 2003 16.82 16.90 16.76 16.85 660,363 +0.09(+0.55%)
Dec 04, 2003 16.38 16.81 16.38 16.76 674,432 +0.40(+2.42%)
Dec 03, 2003 16.45 16.51 16.36 16.36 377,761 -0.09(-0.56%)
Dec 02, 2003 16.34 16.49 16.33 16.45 1,361,876 +0.11(+0.65%)
Dec 01, 2003 16.25 16.35 16.24 16.35 287,443 +0.17(+1.06%)
Nov 28, 2003 16.24 16.24 16.12 16.17 218,305 +0.00(+0.00%)
Nov 26, 2003 16.12 16.24 16.06 16.17 591,679 +0.15(+0.95%)
Nov 25, 2003 15.90 16.10 15.90 16.02 477,307 +0.09(+0.58%)
Nov 24, 2003 15.88 15.95 15.86 15.93 281,997 +0.09(+0.54%)
Nov 21, 2003 15.96 15.98 15.81 15.84 527,382 -0.12(-0.74%)
Nov 20, 2003 15.88 16.04 15.88 15.96 420,423 -0.03(-0.21%)
Nov 19, 2003 15.95 15.95 15.90 16.00 597,730 +0.03(+0.21%)
Nov 18, 2003 16.10 16.10 15.92 15.96 402,269 -0.11(-0.70%)
Nov 17, 2003 16.13 16.15 15.97 16.08 217,700 -0.17(-1.02%)
Nov 14, 2003 16.25 16.33 16.18 16.24 710,287 +0.03(+0.20%)
Nov 13, 2003 16.08 16.25 16.08 16.21 210,590 +0.15(+0.91%)
Nov 12, 2003 15.99 16.08 15.96 16.06 363,691 +0.09(+0.58%)
Nov 11, 2003 15.97 15.99 15.91 15.97 336,913 -0.01(-0.04%)
Nov 10, 2003 16.03 16.04 15.94 15.98 149,319 -0.03(-0.16%)
Nov 07, 2003 15.96 16.05 15.97 16.00 331,316 +0.04(+0.25%)
Nov 06, 2003 15.93 16.02 15.85 15.96 206,959 +0.02(+0.12%)
Nov 05, 2003 15.88 15.95 15.86 15.94 565,809 +0.03(+0.17%)
Nov 04, 2003 15.88 15.98 15.88 15.92 228,467 -0.09(-0.54%)
Nov 03, 2003 16.13 16.13 15.96 16.00 377,426 -0.07(-0.45%)
Oct 31, 2003 15.87 16.10 15.86 16.08 226,172 +0.32(+2.01%)
Oct 30, 2003 15.99 15.99 15.73 15.76 512,859 -0.26(-1.65%)
Oct 29, 2003 16.09 16.19 16.00 16.02 363,540 -0.03(-0.21%)
Oct 28, 2003 16.06 16.06 15.94 16.06 432,980 +0.05(+0.29%)
Oct 27, 2003 16.06 16.14 15.98 16.01 366,868 -0.07(-0.41%)
Oct 24, 2003 15.96 16.08 15.96 16.08 196,217 -0.01(-0.04%)
Oct 23, 2003 16.06 16.13 15.92 16.08 160,817 -0.03(-0.16%)
Oct 22, 2003 16.23 16.25 16.06 16.11 687,443 -0.22(-1.34%)
Oct 21, 2003 16.33 16.39 16.26 16.33 234,795 +0.05(+0.33%)
Oct 20, 2003 16.28 16.28 16.14 16.27 208,774 -0.01(-0.04%)
Oct 17, 2003 16.33 16.33 16.22 16.28 152,496 -0.11(-0.69%)
Oct 16, 2003 16.29 16.41 16.29 16.39 162,481 +0.17(+1.06%)
Oct 15, 2003 16.47 16.47 16.17 16.22 841,452 -0.24(-1.45%)
Oct 14, 2003 16.36 16.47 16.36 16.46 1,020,121 -0.07(-0.40%)
Oct 13, 2003 16.56 16.57 16.45 16.52 817,095 +0.07(+0.40%)
Oct 10, 2003 16.43 16.55 16.41 16.46 345,385 +0.13(+0.81%)
Oct 09, 2003 16.43 16.45 16.33 16.33 336,157 -0.07(-0.40%)
Oct 08, 2003 16.43 16.50 16.32 16.39 466,717 -0.11(-0.68%)
Oct 07, 2003 16.36 16.50 16.27 16.51 875,945 +0.08(+0.48%)
Oct 06, 2003 16.39 16.45 16.37 16.43 116,338 +0.10(+0.61%)
Oct 03, 2003 16.28 16.49 16.28 16.33 951,286 +0.09(+0.57%)
Oct 02, 2003 16.10 16.24 16.09 16.23 171,860 +0.10(+0.61%)
Oct 01, 2003 15.86 16.10 15.86 16.14 234,493 +0.24(+1.50%)
Sep 30, 2003 15.92 16.00 15.70 15.90 163,086 +0.00(+0.00%)
Sep 29, 2003 15.76 15.90 15.76 15.90 143,721 +0.08(+0.50%)
Sep 26, 2003 15.93 15.93 15.73 15.82 308,623 -0.18(-1.12%)
Sep 25, 2003 16.06 16.12 16.00 16.00 163,691 -0.11(-0.70%)
Sep 24, 2003 16.10 16.23 16.10 16.11 491,982 +0.08(+0.50%)
Sep 23, 2003 16.05 16.05 15.95 16.03 85,174 +0.07(+0.41%)
Sep 22, 2003 16.03 16.00 15.88 15.96 268,532 -0.07(-0.41%)
Sep 19, 2003 15.96 16.03 15.87 16.03 262,027 +0.07(+0.41%)
Sep 18, 2003 15.86 16.00 15.80 15.96 568,230 +0.07(+0.42%)
Sep 17, 2003 16.10 16.11 15.86 15.90 256,278 -0.21(-1.31%)
Sep 16, 2003 16.07 16.14 16.03 16.11 108,472 +0.03(+0.16%)
Sep 15, 2003 16.14 16.18 16.07 16.08 331,013 -0.11(-0.65%)
Sep 12, 2003 16.23 16.23 16.07 16.19 176,550 +0.02(+0.12%)
Sep 11, 2003 16.31 16.33 16.15 16.17 161,422 -0.03(-0.20%)
Sep 10, 2003 16.37 16.38 16.19 16.20 1,020,272 -0.17(-1.05%)
Sep 09, 2003 16.54 16.54 16.33 16.37 1,772,466 -0.18(-1.08%)
Sep 08, 2003 16.37 16.56 16.33 16.55 419,969 +0.22(+1.38%)
Sep 05, 2003 16.39 16.39 16.27 16.33 108,472 -0.07(-0.44%)
Sep 04, 2003 16.45 16.45 16.34 16.40 326,777 -0.03(-0.16%)
Sep 03, 2003 16.35 16.48 16.34 16.43 262,329 +0.01(+0.04%)
Sep 02, 2003 16.27 16.42 16.17 16.42 588,956 +0.11(+0.65%)
Aug 29, 2003 16.25 16.33 16.16 16.31 227,836 +0.02(+0.12%)
Aug 28, 2003 16.00 16.30 15.93 16.29 805,900 +0.26(+1.65%)
Aug 27, 2003 16.04 16.11 16.01 16.03 241,301 +0.07(+0.41%)
Aug 26, 2003 15.95 16.00 15.77 15.96 390,317 +0.01(+0.08%)
Aug 25, 2003 16.01 16.02 15.90 15.95 173,222 +0.00(+0.00%)
Aug 22, 2003 16.26 16.26 15.95 15.95 546,293 -0.25(-1.55%)
Aug 21, 2003 16.16 16.26 16.11 16.20 610,287 +0.15(+0.95%)
Aug 20, 2003 15.94 16.12 15.93 16.05 567,019 +0.07(+0.46%)
Aug 19, 2003 16.05 16.09 15.90 15.98 396,369 -0.07(-0.45%)
Aug 18, 2003 16.06 16.11 16.00 16.05 161,573 +0.00(+0.00%)
Aug 15, 2003 16.01 16.06 15.95 16.05 357,640 +0.05(+0.33%)
Aug 14, 2003 16.08 16.08 15.90 16.00 1,119,062 +0.06(+0.37%)
Aug 13, 2003 16.03 16.06 15.92 15.94 330,559 -0.01(-0.08%)
Aug 12, 2003 15.87 15.96 15.77 15.95 1,542,360 +0.11(+0.71%)
Aug 11, 2003 15.83 15.96 15.78 15.84 457,942 +0.07(+0.46%)
Aug 08, 2003 15.83 15.83 15.62 15.76 988,956 +0.05(+0.29%)
Aug 07, 2003 15.34 15.72 15.31 15.72 741,301 +0.38(+2.50%)
Aug 06, 2003 15.04 15.37 15.04 15.34 448,109 +0.26(+1.75%)
Aug 05, 2003 15.17 15.28 15.07 15.07 1,144,175 -0.07(-0.44%)
Aug 04, 2003 15.21 15.26 15.02 15.14 380,938 -0.16(-1.04%)
Aug 01, 2003 15.37 15.37 15.18 15.30 648,411 -0.04(-0.26%)
Jul 31, 2003 15.37 15.59 15.27 15.34 930,257 +0.11(+0.74%)
Jul 30, 2003 15.20 15.28 15.15 15.22 211,951 +0.02(+0.13%)
Jul 29, 2003 15.34 15.45 15.18 15.20 680,030 -0.22(-1.41%)
Jul 28, 2003 15.47 15.51 15.36 15.42 692,435 -0.07(-0.43%)
Jul 25, 2003 15.27 15.49 15.27 15.49 1,353,253 +0.14(+0.90%)
Jul 24, 2003 15.57 15.64 15.31 15.35 305,597 -0.15(-0.94%)
Jul 23, 2003 15.70 15.70 15.32 15.49 842,360 -0.09(-0.55%)
Jul 22, 2003 15.57 15.70 15.47 15.58 191,225 -0.04(-0.25%)
Jul 21, 2003 15.81 15.84 15.55 15.62 249,924 -0.09(-0.55%)
Jul 18, 2003 15.40 15.77 15.40 15.71 244,629 +0.35(+2.28%)
Jul 17, 2003 15.26 15.47 15.17 15.36 268,532 +0.10(+0.65%)
Jul 16, 2003 15.38 15.45 15.20 15.26 159,304 -0.15(-0.94%)
Jul 15, 2003 15.43 15.57 15.34 15.40 814,675 -0.13(-0.85%)
Jul 14, 2003 15.76 15.76 15.48 15.53 196,217 -0.14(-0.89%)
Jul 11, 2003 15.55 15.75 15.53 15.67 403,328 +0.05(+0.30%)
Jul 10, 2003 15.86 15.86 15.49 15.63 368,230 -0.24(-1.50%)
Jul 09, 2003 15.83 15.91 15.71 15.86 221,482 +0.16(+1.01%)
Jul 08, 2003 15.63 15.78 15.63 15.71 365,506 -0.03(-0.17%)
Jul 07, 2003 15.90 15.90 15.71 15.73 1,047,958 -0.11(-0.67%)
Jul 03, 2003 15.86 15.90 15.73 15.84 241,755 -0.03(-0.17%)
Jul 02, 2003 15.81 15.92 15.76 15.86 212,102 -0.02(-0.12%)
Jul 01, 2003 15.79 15.94 15.65 15.88 337,821 -0.01(-0.08%)
Jun 30, 2003 16.06 16.08 15.90 15.90 140,393 -0.10(-0.62%)
Jun 27, 2003 16.05 16.13 15.95 16.00 136,762 -0.06(-0.37%)
Jun 26, 2003 16.10 16.21 16.00 16.06 637,821 -0.07(-0.45%)
Jun 25, 2003 16.19 16.38 16.06 16.13 107,413 +0.03(+0.16%)
Jun 24, 2003 16.17 16.19 16.08 16.10 85,930 -0.01(-0.08%)
Jun 23, 2003 16.13 16.18 16.02 16.12 273,373 -0.05(-0.29%)
Jun 20, 2003 16.29 16.29 16.12 16.16 1,830,106 -0.14(-0.85%)
Jun 19, 2003 16.25 16.43 16.19 16.30 314,069 +0.09(+0.53%)
Jun 18, 2003 16.26 16.37 16.14 16.21 272,466 -0.10(-0.61%)
Jun 17, 2003 16.37 16.49 16.26 16.31 145,688 -0.16(-0.96%)
Jun 16, 2003 16.52 16.52 16.27 16.47 663,842 -0.01(-0.08%)
Jun 13, 2003 16.72 16.72 16.35 16.49 748,109 -0.28(-1.70%)
Jun 12, 2003 17.02 17.05 16.60 16.77 318,608 -0.15(-0.90%)
Jun 11, 2003 16.56 16.93 16.47 16.92 1,531,316 +0.48(+2.89%)
Jun 10, 2003 16.34 16.46 16.31 16.45 106,202 +0.10(+0.61%)
Jun 09, 2003 16.29 16.37 16.23 16.35 234,341 -0.03(-0.16%)
Jun 06, 2003 16.43 16.61 16.30 16.37 372,617 -0.03(-0.20%)
Jun 05, 2003 16.46 16.46 16.30 16.41 239,637 -0.09(-0.52%)
Jun 04, 2003 16.42 16.52 16.30 16.49 839,334 +0.11(+0.65%)
Jun 03, 2003 16.27 16.39 16.16 16.39 864,296 +0.12(+0.73%)
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.