Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 +0.31 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.41 19.59 19.38 19.55 4,013,547 +0.15(+0.77%)
Jun 29, 2004 19.19 19.42 19.19 19.40 2,682,784 +0.11(+0.55%)
Jun 28, 2004 19.56 19.56 19.21 19.29 5,510,496 -0.28(-1.43%)
Jun 25, 2004 19.68 19.75 19.55 19.57 2,293,087 -0.11(-0.57%)
Jun 24, 2004 19.82 19.87 19.64 19.69 5,929,661 -0.12(-0.60%)
Jun 23, 2004 19.47 19.83 19.46 19.80 4,294,225 +0.33(+1.69%)
Jun 22, 2004 19.25 19.48 19.24 19.47 1,750,411 +0.13(+0.67%)
Jun 21, 2004 19.41 19.47 18.83 19.34 767,475 -0.04(-0.22%)
Jun 18, 2004 19.46 19.46 19.31 19.39 1,394,210 -0.02(-0.13%)
Jun 17, 2004 19.28 19.46 19.25 19.41 1,467,962 +0.14(+0.74%)
Jun 16, 2004 18.97 19.29 18.97 19.27 3,115,475 +0.37(+1.94%)
Jun 15, 2004 18.85 18.97 18.76 18.90 2,154,117 +0.27(+1.43%)
Jun 14, 2004 18.72 18.85 18.61 18.64 1,447,833 -0.14(-0.76%)
Jun 10, 2004 18.69 18.82 18.65 18.78 3,114,348 +0.24(+1.27%)
Jun 09, 2004 18.54 18.62 18.36 18.54 5,176,356 -0.15(-0.80%)
Jun 08, 2004 18.85 18.90 18.61 18.69 2,929,323 -0.08(-0.43%)
Jun 07, 2004 18.54 18.78 18.45 18.77 3,160,564 +0.34(+1.85%)
Jun 04, 2004 18.51 18.53 18.34 18.43 1,515,144 -0.09(-0.50%)
Jun 03, 2004 18.72 18.84 18.49 18.52 3,490,034 -0.17(-0.90%)
Jun 02, 2004 18.72 18.85 18.65 18.69 2,887,132 -0.04(-0.20%)
Jun 01, 2004 18.65 18.76 18.61 18.73 4,720,798 +0.25(+1.38%)
May 28, 2004 18.35 18.51 18.32 18.47 3,865,882 +0.09(+0.51%)
May 27, 2004 18.60 18.64 18.29 18.38 5,242,218 -0.26(-1.40%)
May 26, 2004 18.85 18.87 18.59 18.64 3,463,947 -0.16(-0.83%)
May 25, 2004 18.47 18.80 18.47 18.80 3,676,670 +0.31(+1.68%)
May 24, 2004 18.07 18.52 18.06 18.49 4,645,757 +0.41(+2.27%)
May 21, 2004 18.29 18.31 18.02 18.08 2,582,622 -0.09(-0.48%)
May 20, 2004 18.23 18.31 18.13 18.16 2,124,004 -0.02(-0.10%)
May 19, 2004 18.29 18.44 18.14 18.18 4,855,259 -0.08(-0.44%)
May 18, 2004 18.54 18.63 18.20 18.26 3,049,452 -0.27(-1.47%)
May 17, 2004 18.51 18.69 18.49 18.54 2,783,267 +0.00(+0.00%)
May 14, 2004 18.38 18.72 18.32 18.54 2,507,903 +0.22(+1.19%)
May 13, 2004 18.32 18.51 18.29 18.32 2,526,583 -0.05(-0.27%)
May 12, 2004 18.18 18.44 18.13 18.37 5,236,742 +0.11(+0.61%)
May 11, 2004 18.10 18.29 18.07 18.26 1,610,797 +0.31(+1.73%)
May 10, 2004 18.33 18.33 17.79 17.95 3,035,281 -0.53(-2.89%)
May 07, 2004 18.97 18.97 18.48 18.48 1,071,825 -0.46(-2.43%)
May 06, 2004 19.13 19.13 18.76 18.94 1,043,644 -0.09(-0.49%)
May 05, 2004 18.82 19.06 18.63 19.03 1,109,506 +0.06(+0.33%)
May 04, 2004 19.13 19.13 18.85 18.97 1,458,139 +0.01(+0.07%)
May 03, 2004 18.59 19.00 18.51 18.96 3,606,460 +0.43(+2.31%)
Apr 30, 2004 18.57 18.72 18.51 18.53 2,016,435 +0.07(+0.37%)
Apr 29, 2004 18.94 18.97 18.34 18.46 1,719,654 -0.45(-2.40%)
Apr 28, 2004 19.16 19.19 18.88 18.92 2,200,977 -0.27(-1.42%)
Apr 27, 2004 18.94 19.28 18.91 19.19 4,108,073 +0.39(+2.08%)
Apr 26, 2004 18.82 18.94 18.72 18.80 1,777,465 +0.11(+0.56%)
Apr 23, 2004 18.88 18.88 18.62 18.69 2,136,565 -0.15(-0.79%)
Apr 22, 2004 18.51 18.84 18.41 18.84 739,939 +0.37(+1.98%)
Apr 21, 2004 18.41 18.54 18.31 18.47 2,162,652 -0.06(-0.34%)
Apr 20, 2004 18.90 18.90 18.51 18.54 1,110,472 -0.39(-2.03%)
Apr 19, 2004 18.97 19.05 18.83 18.92 1,576,497 -0.04(-0.23%)
Apr 16, 2004 18.91 18.97 18.79 18.97 1,179,072 +0.15(+0.79%)
Apr 15, 2004 18.57 18.84 18.57 18.82 1,504,194 +0.25(+1.34%)
Apr 14, 2004 18.47 18.62 18.37 18.57 2,323,361 +0.04(+0.20%)
Apr 13, 2004 18.79 18.85 18.51 18.53 2,027,063 -0.16(-0.86%)
Apr 12, 2004 18.50 18.79 18.50 18.69 2,063,134 +0.35(+1.90%)
Apr 08, 2004 18.35 18.47 18.29 18.34 1,870,863 +0.16(+0.89%)
Apr 07, 2004 18.16 18.29 18.00 18.18 2,264,424 +0.00(+0.00%)
Apr 06, 2004 18.18 18.28 18.11 18.18 953,306 +0.00(+0.00%)
Apr 05, 2004 18.04 18.23 18.04 18.18 871,985 +0.09(+0.52%)
Apr 02, 2004 18.01 18.11 17.97 18.09 1,868,125 +0.08(+0.45%)
Apr 01, 2004 18.25 18.32 17.95 18.01 5,337,387 -0.21(-1.16%)
Mar 31, 2004 18.08 18.30 18.00 18.22 3,350,420 +0.17(+0.93%)
Mar 30, 2004 17.79 18.13 17.73 18.05 1,313,050 +0.32(+1.82%)
Mar 29, 2004 17.76 17.90 17.69 17.73 2,271,187 +0.09(+0.53%)
Mar 26, 2004 17.48 17.79 17.48 17.64 1,247,993 +0.20(+1.14%)
Mar 25, 2004 17.61 17.61 17.39 17.44 1,634,308 -0.07(-0.39%)
Mar 24, 2004 17.85 17.95 17.45 17.51 1,629,316 -0.38(-2.12%)
Mar 23, 2004 18.07 18.10 17.74 17.88 1,936,725 -0.12(-0.69%)
Mar 22, 2004 18.18 18.18 17.98 18.01 1,576,175 -0.17(-0.96%)
Mar 19, 2004 18.57 18.57 18.18 18.18 940,745 -0.46(-2.46%)
Mar 18, 2004 18.51 18.67 18.43 18.64 838,168 +0.19(+1.01%)
Mar 17, 2004 18.38 18.56 18.28 18.46 2,554,119 +0.25(+1.40%)
Mar 16, 2004 18.29 18.29 18.07 18.20 944,449 -0.01(-0.03%)
Mar 15, 2004 18.26 18.37 18.16 18.21 1,403,228 +0.04(+0.20%)
Mar 12, 2004 18.04 18.21 17.97 18.17 876,333 +0.26(+1.46%)
Mar 11, 2004 18.13 18.25 17.87 17.91 2,567,163 -0.41(-2.24%)
Mar 10, 2004 18.63 18.65 18.26 18.32 775,205 -0.32(-1.73%)
Mar 09, 2004 18.70 18.75 18.54 18.64 1,440,909 -0.12(-0.66%)
Mar 08, 2004 18.77 18.93 18.72 18.77 910,310 +0.08(+0.43%)
Mar 05, 2004 18.57 18.79 18.51 18.69 1,391,150 +0.16(+0.87%)
Mar 04, 2004 18.63 18.64 18.46 18.52 1,036,237 -0.06(-0.30%)
Mar 03, 2004 18.60 18.64 18.39 18.58 1,063,773 -0.02(-0.13%)
Mar 02, 2004 18.47 18.82 18.31 18.61 2,020,622 -0.16(-0.86%)
Mar 01, 2004 18.55 18.79 18.50 18.77 2,957,181 +0.35(+1.92%)
Feb 27, 2004 18.38 18.47 18.33 18.41 829,634 +0.09(+0.47%)
Feb 26, 2004 18.29 18.37 18.21 18.33 1,210,634 +0.06(+0.34%)
Feb 25, 2004 18.11 18.29 18.11 18.26 1,577,786 +0.09(+0.48%)
Feb 24, 2004 18.10 18.24 18.10 18.18 753,788 +0.03(+0.17%)
Feb 23, 2004 18.07 18.16 18.03 18.15 975,045 +0.14(+0.79%)
Feb 20, 2004 18.16 18.16 17.91 18.00 519,648 -0.01(-0.03%)
Feb 19, 2004 18.08 18.15 18.01 18.01 677,459 -0.02(-0.10%)
Feb 18, 2004 18.24 18.25 17.98 18.03 1,214,177 -0.19(-1.06%)
Feb 17, 2004 18.20 18.25 18.15 18.22 857,814 +0.16(+0.86%)
Feb 13, 2004 18.09 18.14 17.94 18.06 1,385,353 -0.04(-0.24%)
Feb 12, 2004 18.04 18.18 17.96 18.11 1,260,715 +0.06(+0.31%)
Feb 11, 2004 17.76 18.07 17.72 18.05 3,243,334 +0.24(+1.36%)
Feb 10, 2004 17.61 17.85 17.58 17.81 1,516,594 +0.24(+1.34%)
Feb 09, 2004 17.39 17.64 17.39 17.57 1,190,505 +0.21(+1.22%)
Feb 06, 2004 17.27 17.36 17.17 17.36 830,761 +0.12(+0.68%)
Feb 05, 2004 17.38 17.42 17.09 17.25 1,675,049 -0.16(-0.89%)
Feb 04, 2004 17.48 17.51 17.30 17.40 863,128 -0.12(-0.71%)
Feb 03, 2004 17.48 17.60 17.43 17.52 699,681 -0.07(-0.39%)
Feb 02, 2004 17.54 17.68 17.40 17.59 1,511,924 +0.10(+0.57%)
Jan 30, 2004 17.64 17.69 17.46 17.49 987,927 -0.17(-0.95%)
Jan 29, 2004 17.79 17.84 17.57 17.66 5,228,852 -0.01(-0.07%)
Jan 28, 2004 17.92 17.96 17.65 17.67 1,514,500 -0.25(-1.42%)
Jan 27, 2004 18.01 18.08 17.88 17.93 1,214,982 -0.04(-0.21%)
Jan 26, 2004 17.76 18.00 17.73 17.97 1,101,294 +0.11(+0.59%)
Jan 23, 2004 17.73 17.95 17.73 17.86 2,733,186 +0.16(+0.88%)
Jan 22, 2004 17.88 17.92 17.59 17.70 684,544 -0.09(-0.49%)
Jan 21, 2004 17.69 17.86 17.64 17.79 1,204,515 +0.11(+0.60%)
Jan 20, 2004 17.42 17.70 17.36 17.69 1,539,782 +0.43(+2.52%)
Jan 16, 2004 17.20 17.29 17.07 17.25 572,627 +0.16(+0.95%)
Jan 15, 2004 17.42 17.46 17.08 17.09 1,649,123 -0.29(-1.68%)
Jan 14, 2004 17.42 17.42 17.27 17.38 1,336,883 -0.04(-0.25%)
Jan 13, 2004 17.48 17.59 17.39 17.43 1,615,145 +0.01(+0.04%)
Jan 12, 2004 17.43 17.47 17.36 17.42 1,320,457 +0.05(+0.29%)
Jan 09, 2004 17.20 17.51 17.15 17.37 3,816,123 +0.09(+0.50%)
Jan 08, 2004 17.20 17.31 17.10 17.28 2,153,151 +0.05(+0.29%)
Jan 07, 2004 17.32 17.32 17.13 17.23 2,696,149 -0.18(-1.03%)
Jan 06, 2004 17.45 17.47 17.30 17.41 1,112,888 -0.02(-0.11%)
Jan 05, 2004 17.20 17.47 17.18 17.43 1,327,543 +0.33(+1.92%)
Jan 02, 2004 17.27 17.27 17.02 17.10 795,495 -0.01(-0.04%)
Dec 31, 2003 17.28 17.32 17.05 17.11 1,231,568 -0.12(-0.68%)
Dec 30, 2003 17.21 17.34 17.20 17.23 819,650 +0.04(+0.22%)
Dec 29, 2003 16.99 17.16 16.95 17.19 894,046 +0.20(+1.17%)
Dec 26, 2003 16.90 17.02 16.90 16.99 544,286 +0.07(+0.40%)
Dec 24, 2003 16.73 17.00 16.73 16.92 280,033 +0.18(+1.08%)
Dec 23, 2003 16.77 16.84 16.66 16.74 1,211,922 -0.12(-0.70%)
Dec 22, 2003 16.77 17.39 16.77 16.86 632,370 +0.02(+0.11%)
Dec 19, 2003 16.87 16.93 16.77 16.84 1,783,745 -0.11(-0.62%)
Dec 18, 2003 16.51 17.02 16.56 16.95 2,748,484 +0.44(+2.67%)
Dec 17, 2003 16.35 16.51 16.28 16.51 1,594,855 +0.16(+0.95%)
Dec 16, 2003 16.18 16.36 16.15 16.35 952,662 +0.24(+1.50%)
Dec 15, 2003 16.27 16.27 16.09 16.11 1,106,930 -0.20(-1.26%)
Dec 12, 2003 16.21 16.26 16.13 16.31 511,918 +0.18(+1.12%)
Dec 11, 2003 16.02 16.16 15.99 16.13 855,238 +0.08(+0.50%)
Dec 10, 2003 16.11 16.11 15.99 16.05 1,905,646 +0.01(+0.08%)
Dec 09, 2003 16.07 16.11 16.03 16.04 1,705,323 +0.01(+0.08%)
Dec 08, 2003 15.88 16.05 15.84 16.03 897,750 +0.20(+1.26%)
Dec 05, 2003 15.80 15.87 15.74 15.83 702,902 +0.09(+0.55%)
Dec 04, 2003 15.39 15.79 15.39 15.74 717,878 +0.37(+2.42%)
Dec 03, 2003 15.46 15.51 15.37 15.37 402,095 -0.09(-0.56%)
Dec 02, 2003 15.35 15.49 15.34 15.46 1,449,605 +0.10(+0.65%)
Dec 01, 2003 15.27 15.36 15.26 15.36 305,959 +0.16(+1.06%)
Nov 28, 2003 15.26 15.26 15.14 15.20 232,368 +0.00(+0.00%)
Nov 26, 2003 15.15 15.26 15.08 15.20 629,794 +0.14(+0.95%)
Nov 25, 2003 14.94 15.13 14.94 15.05 508,054 +0.09(+0.58%)
Nov 24, 2003 14.92 14.98 14.90 14.97 300,162 +0.08(+0.54%)
Nov 21, 2003 15.00 15.02 14.85 14.89 561,355 -0.11(-0.75%)
Nov 20, 2003 14.92 15.07 14.92 15.00 447,506 -0.03(-0.21%)
Nov 19, 2003 14.98 14.98 14.94 15.03 636,235 +0.03(+0.21%)
Nov 18, 2003 15.12 15.12 14.96 15.00 428,182 -0.11(-0.70%)
Nov 17, 2003 15.15 15.18 15.00 15.10 231,724 -0.16(-1.02%)
Nov 14, 2003 15.26 15.34 15.20 15.26 756,042 +0.03(+0.20%)
Nov 13, 2003 15.11 15.26 15.11 15.23 224,155 +0.14(+0.91%)
Nov 12, 2003 15.02 15.10 15.00 15.09 387,119 +0.09(+0.58%)
Nov 11, 2003 15.00 15.02 14.95 15.00 358,617 -0.01(-0.04%)
Nov 10, 2003 15.06 15.07 14.98 15.01 158,938 -0.02(-0.16%)
Nov 07, 2003 15.00 15.08 15.00 15.03 352,658 +0.04(+0.25%)
Nov 06, 2003 14.97 15.05 14.89 15.00 220,291 +0.02(+0.12%)
Nov 05, 2003 14.92 14.98 14.90 14.98 602,257 +0.02(+0.17%)
Nov 04, 2003 14.92 15.01 14.92 14.95 243,184 -0.08(-0.54%)
Nov 03, 2003 15.15 15.15 15.00 15.03 401,739 -0.07(-0.45%)
Oct 31, 2003 14.91 15.13 14.90 15.10 240,742 +0.30(+2.01%)
Oct 30, 2003 15.02 15.02 14.77 14.80 545,896 -0.25(-1.65%)
Oct 29, 2003 15.12 15.21 15.03 15.05 386,958 -0.03(-0.21%)
Oct 28, 2003 15.09 15.09 14.98 15.08 460,872 +0.04(+0.29%)
Oct 27, 2003 15.09 15.16 15.02 15.04 390,501 -0.06(-0.41%)
Oct 24, 2003 15.00 15.10 14.99 15.10 208,857 -0.01(-0.04%)
Oct 23, 2003 15.09 15.15 14.96 15.11 171,176 -0.02(-0.16%)
Oct 22, 2003 15.25 15.26 15.09 15.13 731,726 -0.20(-1.34%)
Oct 21, 2003 15.34 15.40 15.28 15.34 249,920 +0.05(+0.33%)
Oct 20, 2003 15.30 15.30 15.16 15.29 222,223 -0.01(-0.04%)
Oct 17, 2003 15.34 15.34 15.24 15.30 162,319 -0.11(-0.69%)
Oct 16, 2003 15.31 15.41 15.31 15.40 172,947 +0.16(+1.06%)
Oct 15, 2003 15.48 15.48 15.20 15.24 895,656 -0.22(-1.45%)
Oct 14, 2003 15.37 15.48 15.37 15.46 1,085,835 -0.06(-0.40%)
Oct 13, 2003 15.56 15.57 15.46 15.52 869,730 +0.06(+0.40%)
Oct 10, 2003 15.44 15.55 15.41 15.46 367,634 +0.12(+0.81%)
Oct 09, 2003 15.43 15.45 15.34 15.34 357,811 -0.06(-0.40%)
Oct 08, 2003 15.43 15.50 15.33 15.40 496,782 -0.11(-0.68%)
Oct 07, 2003 15.37 15.50 15.29 15.51 932,372 +0.07(+0.48%)
Oct 06, 2003 15.40 15.45 15.38 15.43 123,833 +0.09(+0.61%)
Oct 03, 2003 15.30 15.49 15.30 15.34 1,012,565 +0.09(+0.57%)
Oct 02, 2003 15.12 15.26 15.12 15.25 182,931 +0.09(+0.61%)
Oct 01, 2003 14.90 15.12 14.90 15.16 249,598 +0.22(+1.50%)
Sep 30, 2003 14.95 15.03 14.75 14.94 173,591 +0.00(+0.00%)
Sep 29, 2003 14.81 14.94 14.81 14.94 152,979 +0.07(+0.50%)
Sep 26, 2003 14.97 14.97 14.78 14.86 328,504 -0.17(-1.12%)
Sep 25, 2003 15.09 15.15 15.03 15.03 174,236 -0.11(-0.70%)
Sep 24, 2003 15.12 15.25 15.12 15.13 523,674 +0.07(+0.49%)
Sep 23, 2003 15.08 15.08 14.98 15.06 90,660 +0.06(+0.41%)
Sep 22, 2003 15.06 15.03 14.92 15.00 285,830 -0.06(-0.41%)
Sep 19, 2003 15.00 15.06 14.91 15.06 278,906 +0.06(+0.41%)
Sep 18, 2003 14.90 15.03 14.84 15.00 604,834 +0.06(+0.42%)
Sep 17, 2003 15.13 15.13 14.90 14.94 272,787 -0.20(-1.31%)
Sep 16, 2003 15.10 15.16 15.06 15.13 115,459 +0.02(+0.16%)
Sep 15, 2003 15.16 15.20 15.10 15.11 352,336 -0.10(-0.65%)
Sep 12, 2003 15.25 15.25 15.10 15.21 187,923 +0.02(+0.12%)
Sep 11, 2003 15.33 15.34 15.17 15.19 171,820 -0.03(-0.20%)
Sep 10, 2003 15.38 15.39 15.21 15.22 1,085,996 -0.16(-1.05%)
Sep 09, 2003 15.54 15.54 15.34 15.38 1,886,644 -0.17(-1.08%)
Sep 08, 2003 15.38 15.56 15.34 15.55 447,023 +0.21(+1.38%)
Sep 05, 2003 15.39 15.40 15.29 15.34 115,459 -0.07(-0.44%)
Sep 04, 2003 15.46 15.46 15.35 15.41 347,827 -0.02(-0.16%)
Sep 03, 2003 15.36 15.48 15.35 15.43 279,228 +0.01(+0.04%)
Sep 02, 2003 15.28 15.43 15.19 15.43 626,895 +0.10(+0.65%)
Aug 29, 2003 15.26 15.34 15.18 15.33 242,513 +0.02(+0.12%)
Aug 28, 2003 15.03 15.31 14.97 15.31 857,814 +0.25(+1.65%)
Aug 27, 2003 15.07 15.13 15.04 15.06 256,845 +0.06(+0.41%)
Aug 26, 2003 14.98 15.03 14.82 15.00 415,461 +0.01(+0.08%)
Aug 25, 2003 15.04 15.05 14.94 14.98 184,381 +0.00(+0.00%)
Aug 22, 2003 15.28 15.28 14.98 14.98 581,484 -0.24(-1.55%)
Aug 21, 2003 15.18 15.28 15.13 15.22 649,600 +0.14(+0.95%)
Aug 20, 2003 14.98 15.14 14.97 15.08 603,545 +0.07(+0.46%)
Aug 19, 2003 15.08 15.12 14.94 15.01 421,902 -0.07(-0.45%)
Aug 18, 2003 15.09 15.13 15.03 15.08 171,981 +0.00(+0.00%)
Aug 15, 2003 15.04 15.09 14.98 15.08 380,678 +0.05(+0.33%)
Aug 14, 2003 15.11 15.11 14.94 15.03 1,191,149 +0.06(+0.37%)
Aug 13, 2003 15.06 15.08 14.95 14.97 351,853 -0.01(-0.08%)
Aug 12, 2003 14.91 14.99 14.82 14.98 1,641,715 +0.11(+0.71%)
Aug 11, 2003 14.87 15.00 14.83 14.88 487,442 +0.07(+0.46%)
Aug 08, 2003 14.87 14.87 14.67 14.81 1,052,662 +0.04(+0.29%)
Aug 07, 2003 14.41 14.77 14.38 14.77 789,054 +0.36(+2.50%)
Aug 06, 2003 14.13 14.44 14.13 14.41 476,975 +0.25(+1.75%)
Aug 05, 2003 14.25 14.36 14.16 14.16 1,217,880 -0.06(-0.44%)
Aug 04, 2003 14.29 14.33 14.12 14.22 405,477 -0.15(-1.04%)
Aug 01, 2003 14.44 14.44 14.26 14.37 690,180 -0.04(-0.26%)
Jul 31, 2003 14.44 14.65 14.35 14.41 990,182 +0.11(+0.74%)
Jul 30, 2003 14.28 14.36 14.23 14.30 225,605 +0.02(+0.13%)
Jul 29, 2003 14.41 14.51 14.26 14.28 723,836 -0.21(-1.41%)
Jul 28, 2003 14.53 14.57 14.43 14.49 737,040 -0.06(-0.43%)
Jul 25, 2003 14.35 14.55 14.35 14.55 1,440,426 +0.13(+0.91%)
Jul 24, 2003 14.62 14.69 14.38 14.42 325,283 -0.14(-0.94%)
Jul 23, 2003 14.75 14.75 14.39 14.56 896,623 -0.08(-0.55%)
Jul 22, 2003 14.62 14.75 14.53 14.64 203,543 -0.04(-0.25%)
Jul 21, 2003 14.85 14.89 14.61 14.67 266,023 -0.08(-0.55%)
Jul 18, 2003 14.47 14.82 14.47 14.75 260,387 +0.33(+2.28%)
Jul 17, 2003 14.33 14.53 14.25 14.43 285,830 +0.09(+0.65%)
Jul 16, 2003 14.45 14.52 14.28 14.33 169,566 -0.14(-0.94%)
Jul 15, 2003 14.50 14.62 14.41 14.47 867,154 -0.12(-0.85%)
Jul 14, 2003 14.80 14.80 14.54 14.59 208,857 -0.13(-0.89%)
Jul 11, 2003 14.61 14.80 14.59 14.72 429,309 +0.04(+0.30%)
Jul 10, 2003 14.90 14.90 14.55 14.68 391,950 -0.22(-1.50%)
Jul 09, 2003 14.87 14.95 14.76 14.90 235,750 +0.15(+1.01%)
Jul 08, 2003 14.69 14.83 14.68 14.75 389,051 -0.02(-0.17%)
Jul 07, 2003 14.94 14.94 14.75 14.78 1,115,464 -0.10(-0.67%)
Jul 03, 2003 14.90 14.94 14.78 14.88 257,328 -0.02(-0.17%)
Jul 02, 2003 14.85 14.95 14.81 14.90 225,766 -0.02(-0.13%)
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.