Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.45 +1.05 (+1.13%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.73 32.63 32.21 32.50 38,381,844 -0.22(-0.68%)
Feb 27, 2006 33.01 33.22 32.73 32.73 25,817,528 -0.58(-1.73%)
Feb 24, 2006 33.53 33.61 33.26 33.30 26,594,182 +0.40(+1.23%)
Feb 23, 2006 32.86 33.34 32.35 32.90 46,665,788 -0.04(-0.11%)
Feb 22, 2006 33.22 33.32 32.78 32.94 39,104,876 -0.63(-1.87%)
Feb 21, 2006 33.47 33.84 33.29 33.56 33,617,568 +0.65(+1.96%)
Feb 17, 2006 33.35 33.52 32.73 32.92 38,014,048 +0.23(+0.70%)
Feb 16, 2006 32.32 32.74 32.25 32.69 43,699,748 +0.73(+2.29%)
Feb 15, 2006 32.32 32.60 31.73 31.96 83,788,208 -0.17(-0.54%)
Feb 14, 2006 31.98 32.45 31.84 32.13 49,678,200 -0.37(-1.13%)
Feb 13, 2006 32.70 33.10 32.34 32.50 37,712,920 -0.13(-0.40%)
Feb 10, 2006 32.85 33.02 32.04 32.63 69,861,880 -0.12(-0.36%)
Feb 09, 2006 33.84 34.12 32.68 32.75 50,319,268 -0.76(-2.28%)
Feb 08, 2006 33.59 33.69 32.79 33.51 71,318,736 +0.01(+0.02%)
Feb 07, 2006 34.59 34.59 33.36 33.50 58,799,668 -1.46(-4.17%)
Feb 06, 2006 34.62 35.18 34.59 34.96 35,386,500 +0.67(+1.96%)
Feb 03, 2006 34.62 34.70 34.12 34.29 33,592,608 -0.32(-0.92%)
Feb 02, 2006 34.77 35.14 34.15 34.61 57,942,656 -0.35(-0.99%)
Feb 01, 2006 35.70 36.06 34.94 34.96 52,328,136 -0.85(-2.38%)
Jan 31, 2006 35.86 35.99 35.56 35.81 28,291,294 -0.18(-0.50%)
Jan 30, 2006 35.59 36.19 35.52 35.99 46,453,064 +0.81(+2.29%)
Jan 27, 2006 34.84 35.34 34.78 35.18 36,838,360 +0.60(+1.74%)
Jan 26, 2006 34.38 34.62 33.88 34.58 43,526,316 +0.11(+0.32%)
Jan 25, 2006 35.53 35.58 34.12 34.47 59,740,736 -0.74(-2.10%)
Jan 24, 2006 35.10 35.52 35.09 35.20 31,718,686 -0.21(-0.60%)
Jan 23, 2006 34.90 35.58 34.72 35.42 34,866,692 +0.38(+1.10%)
Jan 20, 2006 35.33 35.71 34.78 35.03 46,247,908 +0.16(+0.45%)
Jan 19, 2006 33.92 34.96 33.92 34.88 42,528,568 +0.75(+2.18%)
Jan 18, 2006 34.47 34.56 33.65 34.13 34,900,668 -0.43(-1.26%)
Jan 17, 2006 34.34 34.60 34.24 34.56 24,795,622 +0.75(+2.20%)
Jan 13, 2006 33.16 33.89 33.13 33.82 28,516,254 +0.40(+1.19%)
Jan 12, 2006 33.84 34.18 33.34 33.42 35,940,288 -0.24(-0.72%)
Jan 11, 2006 33.38 33.81 32.97 33.66 31,746,544 +0.14(+0.43%)
Jan 10, 2006 33.19 33.70 33.10 33.52 28,166,494 +0.36(+1.09%)
Jan 09, 2006 33.19 33.34 32.84 33.16 24,533,464 -0.04(-0.11%)
Jan 06, 2006 32.88 33.29 32.77 33.20 29,220,606 +0.79(+2.45%)
Jan 05, 2006 32.88 32.91 32.09 32.40 37,940,620 -0.42(-1.27%)
Jan 04, 2006 32.54 32.88 32.29 32.82 32,202,908 +0.09(+0.28%)
Jan 03, 2006 31.44 32.73 31.44 32.73 38,955,116 +1.48(+4.75%)
Dec 30, 2005 30.93 31.48 30.83 31.24 19,505,418 +0.13(+0.42%)
Dec 29, 2005 31.26 31.65 31.08 31.11 20,228,932 -0.24(-0.77%)
Dec 28, 2005 31.07 31.53 31.04 31.35 31,238,330 +0.47(+1.51%)
Dec 27, 2005 31.47 31.55 30.71 30.89 41,308,108 -0.94(-2.95%)
Dec 23, 2005 31.67 31.94 31.30 31.83 22,377,736 -0.09(-0.27%)
Dec 22, 2005 32.14 32.20 31.81 31.91 13,552,568 -0.04(-0.12%)
Dec 21, 2005 31.98 32.27 31.80 31.95 28,485,174 +0.07(+0.21%)
Dec 20, 2005 31.55 31.98 31.55 31.88 23,501,574 +0.43(+1.36%)
Dec 19, 2005 31.89 32.04 31.45 31.45 31,179,392 -0.26(-0.82%)
Dec 16, 2005 32.51 32.66 31.67 31.71 36,607,764 -0.88(-2.69%)
Dec 15, 2005 32.66 32.88 32.35 32.59 24,737,652 -0.26(-0.79%)
Dec 14, 2005 32.46 32.89 32.34 32.85 25,545,224 +0.39(+1.21%)
Dec 13, 2005 32.79 33.03 32.42 32.46 30,447,988 -0.14(-0.42%)
Dec 12, 2005 32.61 32.62 32.25 32.60 21,749,230 +0.42(+1.29%)
Dec 09, 2005 32.30 32.51 32.04 32.18 22,775,482 -0.40(-1.24%)
Dec 08, 2005 32.09 32.61 32.04 32.58 26,255,212 +0.57(+1.76%)
Dec 07, 2005 32.35 32.63 31.81 32.02 53,788,852 -0.12(-0.37%)
Dec 06, 2005 31.93 32.42 31.81 32.14 22,568,558 +0.14(+0.43%)
Dec 05, 2005 32.11 32.29 31.83 32.00 32,643,328 +0.22(+0.70%)
Dec 02, 2005 32.01 32.01 31.44 31.78 24,873,884 +0.03(+0.10%)
Dec 01, 2005 31.02 31.75 31.01 31.75 30,080,514 +0.98(+3.17%)
Nov 30, 2005 30.83 31.11 30.58 30.77 28,650,716 +0.12(+0.38%)
Nov 29, 2005 30.86 31.02 30.55 30.65 24,070,336 +0.05(+0.16%)
Nov 28, 2005 31.40 31.49 30.57 30.60 35,581,668 -1.07(-3.37%)
Nov 25, 2005 31.58 31.81 31.55 31.67 5,917,905 +0.08(+0.26%)
Nov 23, 2005 31.50 31.88 31.25 31.59 19,670,152 -0.12(-0.37%)
Nov 22, 2005 31.48 31.78 31.31 31.71 23,207,048 +0.50(+1.59%)
Nov 21, 2005 30.76 31.21 30.60 31.21 28,667,946 +0.76(+2.49%)
Nov 18, 2005 30.55 30.67 30.10 30.45 38,670,576 +0.01(+0.04%)
Nov 17, 2005 30.80 30.80 30.19 30.44 29,729,626 -0.01(-0.04%)
Nov 16, 2005 29.68 30.45 29.65 30.45 36,837,232 +0.77(+2.59%)
Nov 15, 2005 29.66 30.39 29.55 29.68 40,564,788 +0.05(+0.17%)
Nov 14, 2005 29.90 29.93 29.38 29.63 24,877,104 +0.16(+0.53%)
Nov 11, 2005 29.03 29.64 29.03 29.48 25,105,124 +0.24(+0.81%)
Nov 10, 2005 29.95 29.96 29.02 29.24 64,492,772 -0.94(-3.11%)
Nov 09, 2005 30.37 30.95 29.90 30.18 51,877,732 -0.28(-0.92%)
Nov 08, 2005 30.12 30.68 29.98 30.46 21,697,216 +0.25(+0.84%)
Nov 07, 2005 30.55 30.78 30.04 30.21 34,668,784 -0.53(-1.74%)
Nov 04, 2005 31.52 31.64 30.67 30.74 47,457,740 -0.95(-3.00%)
Nov 03, 2005 31.35 31.85 31.24 31.69 30,593,882 +0.59(+1.90%)
Nov 02, 2005 30.47 31.12 30.40 31.10 33,704,364 +0.60(+1.95%)
Nov 01, 2005 30.16 30.58 30.12 30.50 33,337,536 +0.19(+0.61%)
Oct 31, 2005 30.15 30.73 29.71 30.32 36,529,984 +0.34(+1.14%)
Oct 28, 2005 29.22 30.11 28.76 29.98 46,441,148 +0.79(+2.72%)
Oct 27, 2005 30.35 30.35 29.04 29.18 43,904,096 -0.85(-2.83%)
Oct 26, 2005 30.21 31.01 29.90 30.03 49,800,424 -0.18(-0.60%)
Oct 25, 2005 29.70 30.36 29.53 30.21 54,095,132 +0.61(+2.08%)
Oct 24, 2005 28.44 29.60 28.44 29.60 49,718,460 +1.02(+3.56%)
Oct 21, 2005 28.43 29.07 28.17 28.58 50,695,436 +0.29(+1.03%)
Oct 20, 2005 29.44 29.57 27.91 28.29 77,204,760 -1.35(-4.55%)
Oct 19, 2005 28.98 29.69 28.35 29.63 74,541,616 +0.65(+2.25%)
Oct 18, 2005 30.01 30.30 28.98 28.98 50,378,204 -1.41(-4.64%)
Oct 17, 2005 30.83 30.68 30.22 30.39 24,133,138 +0.37(+1.24%)
Oct 14, 2005 29.37 30.13 28.94 30.02 50,051,796 +0.42(+1.43%)
Oct 13, 2005 30.24 30.24 29.01 29.60 63,147,196 -0.83(-2.71%)
Oct 12, 2005 31.11 31.13 30.24 30.42 33,274,734 -0.60(-1.92%)
Oct 11, 2005 30.71 31.21 30.58 31.02 27,441,852 +0.73(+2.40%)
Oct 10, 2005 30.74 30.81 30.08 30.29 26,128,158 -0.47(-1.51%)
Oct 07, 2005 30.45 30.81 30.27 30.76 34,655,256 +0.68(+2.25%)
Oct 06, 2005 30.55 30.75 29.60 30.08 81,882,072 -0.73(-2.38%)
Oct 05, 2005 32.07 32.17 30.81 30.81 46,436,960 -1.23(-3.84%)
Oct 04, 2005 33.04 33.10 32.04 32.04 25,560,844 -1.20(-3.61%)
Oct 03, 2005 33.56 33.72 33.12 33.24 10,674,292 -0.09(-0.26%)
Sep 30, 2005 33.77 33.84 33.28 33.33 16,374,161 -0.53(-1.56%)
Sep 29, 2005 33.74 33.88 33.45 33.86 21,662,434 +0.32(+0.96%)
Sep 28, 2005 33.47 33.60 32.97 33.53 27,737,022 +0.27(+0.82%)
Sep 27, 2005 33.02 33.27 32.85 33.26 11,430,012 +0.02(+0.07%)
Sep 26, 2005 32.42 33.29 32.42 33.24 18,860,164 +0.60(+1.83%)
Sep 23, 2005 32.64 33.16 32.45 32.64 25,817,206 -0.58(-1.76%)
Sep 22, 2005 33.94 33.94 32.57 33.22 41,734,680 -0.25(-0.74%)
Sep 21, 2005 33.66 33.73 33.20 33.47 30,473,108 +0.47(+1.41%)
Sep 20, 2005 33.19 33.34 32.80 33.01 24,498,198 -0.32(-0.95%)
Sep 19, 2005 33.32 33.50 32.79 33.32 26,073,084 +0.86(+2.64%)
Sep 16, 2005 32.40 32.50 32.19 32.47 22,375,642 +0.22(+0.67%)
Sep 15, 2005 32.50 32.55 31.85 32.25 1,504,516 +0.01(+0.02%)
Sep 14, 2005 32.02 32.38 31.88 32.24 18,973,370 +0.40(+1.25%)
Sep 13, 2005 32.14 32.38 31.84 31.84 17,492,686 -0.27(-0.85%)
Sep 12, 2005 32.66 32.73 32.07 32.12 19,288,990 -0.67(-2.05%)
Sep 09, 2005 32.09 32.80 32.09 32.79 21,730,066 +0.83(+2.60%)
Sep 08, 2005 31.83 32.21 31.83 31.96 25,607,382 +0.04(+0.14%)
Sep 07, 2005 31.79 32.26 31.72 31.91 21,093,670 +0.05(+0.16%)
Sep 06, 2005 31.65 31.93 31.32 31.86 19,471,762 +0.22(+0.71%)
Sep 02, 2005 32.01 32.01 31.57 31.64 23,308,980 -0.63(-1.94%)
Sep 01, 2005 31.86 32.31 31.67 32.27 30,248,470 +0.82(+2.61%)
Aug 31, 2005 30.63 31.60 30.57 31.45 34,446,720 +0.84(+2.76%)
Aug 30, 2005 30.17 30.69 30.15 30.60 24,291,754 +0.56(+1.86%)
Aug 29, 2005 30.43 30.46 29.81 30.04 24,273,880 +0.24(+0.81%)
Aug 26, 2005 30.00 30.27 29.78 29.80 16,407,172 -0.34(-1.13%)
Aug 25, 2005 30.35 30.35 29.98 30.14 20,768,708 -0.08(-0.27%)
Aug 24, 2005 30.18 30.43 29.93 30.22 23,446,822 +0.29(+0.95%)
Aug 23, 2005 29.99 30.18 29.59 29.94 27,257,794 -0.06(-0.19%)
Aug 22, 2005 30.09 30.36 29.69 29.99 21,097,374 +0.07(+0.25%)
Aug 19, 2005 29.59 30.01 29.59 29.92 19,794,630 +0.50(+1.71%)
Aug 18, 2005 29.28 29.60 29.11 29.42 26,350,864 -0.06(-0.21%)
Aug 17, 2005 30.15 30.49 29.34 29.48 45,221,172 -0.70(-2.30%)
Aug 16, 2005 30.78 30.88 30.16 30.17 26,883,234 -0.68(-2.19%)
Aug 15, 2005 31.02 31.11 30.74 30.85 16,474,483 -0.30(-0.98%)
Aug 12, 2005 31.36 31.39 31.00 31.16 14,813,444 -0.06(-0.18%)
Aug 11, 2005 31.02 31.30 30.87 31.21 20,614,924 +0.30(+0.96%)
Aug 10, 2005 30.58 30.97 30.49 30.91 19,268,540 +0.50(+1.63%)
Aug 09, 2005 30.57 30.65 30.27 30.42 14,376,244 -0.07(-0.22%)
Aug 08, 2005 30.29 30.80 30.29 30.48 18,700,260 +0.43(+1.45%)
Aug 05, 2005 30.30 30.43 29.84 30.05 14,896,697 -0.23(-0.76%)
Aug 04, 2005 30.18 30.58 30.18 30.28 16,983,342 +0.06(+0.21%)
Aug 03, 2005 30.61 30.62 30.12 30.22 17,114,744 -0.15(-0.49%)
Aug 02, 2005 29.99 30.39 29.94 30.37 12,621,323 +0.50(+1.66%)
Aug 01, 2005 29.70 30.02 29.67 29.87 11,401,993 +0.31(+1.05%)
Jul 29, 2005 30.11 30.11 29.55 29.56 14,204,423 -0.31(-1.04%)
Jul 28, 2005 29.91 29.99 29.54 29.87 13,652,568 +0.09(+0.29%)
Jul 27, 2005 29.68 29.80 29.35 29.78 19,802,842 +0.15(+0.50%)
Jul 26, 2005 29.67 29.84 29.47 29.63 12,725,993 -0.07(-0.23%)
Jul 25, 2005 29.30 29.94 29.30 29.70 27,442,496 +0.27(+0.93%)
Jul 22, 2005 28.70 29.47 28.69 29.43 38,845,616 +1.02(+3.58%)
Jul 21, 2005 28.58 28.79 28.24 28.41 19,099,456 -0.28(-0.97%)
Jul 20, 2005 28.65 28.78 28.29 28.69 17,767,566 +0.03(+0.11%)
Jul 19, 2005 28.19 28.66 28.04 28.66 19,814,598 +0.60(+2.15%)
Jul 18, 2005 27.96 28.22 27.86 28.06 20,424,262 -0.12(-0.42%)
Jul 15, 2005 28.57 28.57 28.06 28.17 34,403,884 -0.15(-0.53%)
Jul 14, 2005 29.01 29.21 28.16 28.32 51,949,872 -0.70(-2.40%)
Jul 13, 2005 29.20 29.31 28.91 29.02 18,945,510 -0.17(-0.57%)
Jul 12, 2005 29.07 29.33 28.85 29.19 22,383,694 +0.26(+0.90%)
Jul 11, 2005 28.44 28.95 28.36 28.93 16,039,215 +0.21(+0.74%)
Jul 08, 2005 29.03 29.16 28.49 28.71 24,424,766 -0.19(-0.67%)
Jul 07, 2005 28.16 28.91 28.16 28.91 25,283,064 +0.37(+1.28%)
Jul 06, 2005 29.37 29.37 28.47 28.54 23,640,382 -0.52(-1.79%)
Jul 05, 2005 28.41 29.08 28.34 29.06 26,963,428 +0.84(+2.99%)
Jul 01, 2005 27.80 28.23 27.64 28.22 13,826,804 +0.61(+2.23%)
Jun 30, 2005 27.82 28.13 27.58 27.60 23,701,092 -0.18(-0.65%)
Jun 29, 2005 27.75 27.97 27.54 27.78 20,150,670 -0.02(-0.09%)
Jun 28, 2005 28.22 28.34 27.80 27.81 20,534,248 -0.53(-1.86%)
Jun 27, 2005 28.13 28.42 28.04 28.34 17,869,176 +0.43(+1.54%)
Jun 24, 2005 28.19 28.32 27.87 27.91 14,474,634 -0.17(-0.62%)
Jun 23, 2005 28.08 28.59 28.04 28.08 24,058,904 +0.02(+0.09%)
Jun 22, 2005 27.94 28.24 27.68 28.06 38,227,416 +0.16(+0.58%)
Jun 21, 2005 28.10 28.45 27.88 27.90 26,806,100 -0.60(-2.11%)
Jun 20, 2005 28.57 28.66 28.27 28.50 17,629,562 +0.03(+0.11%)
Jun 17, 2005 28.44 28.51 28.11 28.47 30,962,804 +0.37(+1.30%)
Jun 16, 2005 27.78 28.10 27.69 28.10 15,812,322 +0.39(+1.41%)
Jun 15, 2005 27.32 29.96 27.32 27.71 18,110,884 +0.33(+1.20%)
Jun 14, 2005 27.11 27.43 27.11 27.38 17,009,912 +0.17(+0.62%)
Jun 13, 2005 26.96 27.29 26.88 27.21 17,606,212 +0.11(+0.39%)
Jun 10, 2005 27.09 27.19 26.80 27.11 18,851,308 -0.03(-0.11%)
Jun 09, 2005 26.45 27.16 26.39 27.14 26,523,972 +0.76(+2.90%)
Jun 08, 2005 26.27 26.79 26.17 26.37 26,775,666 +0.07(+0.28%)
Jun 07, 2005 26.58 26.75 26.28 26.30 15,004,588 -0.25(-0.96%)
Jun 06, 2005 26.64 26.64 26.32 26.55 14,116,339 +0.08(+0.30%)
Jun 03, 2005 26.37 26.61 26.30 26.47 14,671,736 +0.15(+0.57%)
Jun 02, 2005 26.32 26.49 26.08 26.32 27,294,830 -0.05(-0.19%)
Jun 01, 2005 26.03 26.56 25.96 26.37 22,410,102 +0.49(+1.90%)
May 31, 2005 26.14 26.14 25.69 25.88 14,425,841 -0.20(-0.76%)
May 27, 2005 25.76 26.09 25.71 26.08 16,169,490 +0.43(+1.67%)
May 26, 2005 25.57 25.72 25.41 25.65 14,428,418 +0.13(+0.51%)
May 25, 2005 25.19 25.65 25.03 25.52 25,129,762 +0.39(+1.53%)
May 24, 2005 25.09 25.22 25.01 25.14 19,782,552 +0.11(+0.42%)
May 23, 2005 24.78 25.13 24.70 25.03 18,174,170 +0.41(+1.66%)
May 20, 2005 24.68 24.96 24.62 24.62 20,638,596 -0.19(-0.75%)
May 19, 2005 24.49 24.83 24.28 24.81 25,417,526 +0.44(+1.81%)
May 18, 2005 24.65 24.83 24.22 24.37 44,971,252 -0.05(-0.20%)
May 17, 2005 24.01 24.46 23.94 24.42 29,864,570 +0.43(+1.79%)
May 16, 2005 23.96 24.03 23.56 23.99 38,839,660 -0.11(-0.44%)
May 13, 2005 24.65 24.65 23.97 24.09 35,590,204 -0.37(-1.52%)
May 12, 2005 25.37 25.49 24.44 24.47 37,666,704 -1.12(-4.37%)
May 11, 2005 25.25 25.61 25.15 25.59 17,567,082 +0.16(+0.61%)
May 10, 2005 25.89 25.89 25.36 25.43 26,308,190 -0.43(-1.68%)
May 09, 2005 25.65 25.88 25.56 25.86 14,921,174 +0.34(+1.34%)
May 06, 2005 25.71 25.94 25.49 25.52 14,478,337 -0.07(-0.29%)
May 05, 2005 25.55 25.74 25.31 25.60 21,519,920 +0.27(+1.08%)
May 04, 2005 25.03 25.35 24.44 25.32 30,570,372 +0.29(+1.17%)
May 03, 2005 25.59 25.59 24.94 25.03 19,750,508 -0.60(-2.35%)
May 02, 2005 25.14 25.67 24.95 25.63 36,801,804 +0.45(+1.80%)
Apr 29, 2005 25.09 25.32 24.85 25.18 24,045,054 +0.32(+1.30%)
Apr 28, 2005 25.18 25.27 24.82 24.86 38,560,108 -0.51(-2.01%)
Apr 27, 2005 26.03 26.08 25.35 25.37 48,227,468 -0.67(-2.58%)
Apr 26, 2005 26.39 26.58 26.04 26.04 22,649,074 -0.43(-1.64%)
Apr 25, 2005 26.33 26.63 26.27 26.47 20,869,032 +0.37(+1.40%)
Apr 22, 2005 26.14 26.39 25.50 26.11 18,444,864 +0.06(+0.21%)
Apr 21, 2005 25.25 26.05 25.18 26.05 23,993,686 +0.87(+3.45%)
Apr 20, 2005 25.88 25.96 25.18 25.18 34,403,564 -0.53(-2.05%)
Apr 19, 2005 25.44 25.86 25.31 25.71 32,425,776 +0.59(+2.35%)
Apr 18, 2005 24.65 25.17 24.47 25.12 50,465,000 +0.45(+1.81%)
Apr 15, 2005 25.49 25.62 24.63 24.67 64,867,492 -0.98(-3.80%)
Apr 14, 2005 25.80 26.09 25.57 25.65 31,460,230 -0.01(-0.05%)
Apr 13, 2005 26.09 26.45 25.65 25.66 29,129,462 -0.65(-2.46%)
Apr 12, 2005 26.63 26.73 26.18 26.31 23,641,348 -0.42(-1.58%)
Apr 11, 2005 26.49 26.78 26.27 26.73 18,724,092 +0.20(+0.75%)
Apr 08, 2005 26.83 27.07 26.52 26.53 18,860,486 -0.49(-1.82%)
Apr 07, 2005 27.32 27.45 26.72 27.02 31,275,850 -0.11(-0.39%)
Apr 06, 2005 26.70 27.25 26.52 27.13 16,827,142 +0.42(+1.58%)
Apr 05, 2005 26.80 27.17 26.52 26.70 14,416,501 -0.34(-1.26%)
Apr 04, 2005 27.39 27.62 26.84 27.04 22,712,198 -0.24(-0.87%)
Apr 01, 2005 26.97 27.32 26.61 27.28 15,438,246 +0.66(+2.47%)
Mar 31, 2005 26.51 26.70 26.33 26.62 20,108,158 +0.53(+2.02%)
Mar 30, 2005 25.77 26.13 25.32 26.09 38,931,444 +0.39(+1.50%)
Mar 29, 2005 26.14 26.47 25.67 25.71 14,812,639 -0.42(-1.62%)
Mar 28, 2005 26.14 26.29 25.90 26.13 17,416,518 +0.03(+0.12%)
Mar 24, 2005 26.27 26.50 25.85 26.10 17,521,026 -0.02(-0.07%)
Mar 23, 2005 26.33 26.45 25.90 26.12 39,191,028 -0.51(-1.91%)
Mar 22, 2005 26.86 27.36 26.59 26.63 15,764,979 -0.32(-1.20%)
Mar 21, 2005 27.14 27.26 26.73 26.95 14,266,903 -0.24(-0.87%)
Mar 18, 2005 27.23 27.23 26.85 27.19 12,988,797 +0.24(+0.90%)
Mar 17, 2005 26.64 26.98 26.64 26.95 18,993,820 +0.46(+1.73%)
Mar 16, 2005 26.39 26.86 26.14 26.49 19,651,150 +0.09(+0.33%)
Mar 15, 2005 26.83 27.12 26.39 26.40 19,844,872 -0.37(-1.39%)
Mar 14, 2005 26.64 26.85 26.16 26.77 16,358,380 +0.19(+0.72%)
Mar 11, 2005 26.27 26.83 26.20 26.58 17,625,698 +0.22(+0.82%)
Mar 10, 2005 26.89 27.04 26.11 26.36 31,950,894 -0.55(-2.03%)
Mar 09, 2005 27.88 28.03 26.86 26.91 25,083,868 -0.76(-2.76%)
Mar 08, 2005 27.60 27.90 27.57 27.67 9,329,196 -0.03(-0.11%)
Mar 07, 2005 27.79 27.92 27.39 27.70 11,597,324 -0.19(-0.69%)
Mar 04, 2005 27.57 28.00 27.40 27.90 9,647,394 +0.35(+1.29%)
Mar 03, 2005 27.20 27.60 27.17 27.54 15,884,625 +0.45(+1.65%)
Mar 02, 2005 26.59 27.14 26.53 27.09 9,848,361 +0.39(+1.47%)
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.