Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 34.86 34.98 34.57 34.80 29,105,970 -0.18(-0.50%)
Jan 30, 2006 34.59 35.18 34.53 34.98 47,790,728 +0.78(+2.29%)
Jan 27, 2006 33.87 34.35 33.81 34.19 37,899,160 +0.59(+1.74%)
Jan 26, 2006 33.42 33.65 32.93 33.61 44,779,704 +0.11(+0.32%)
Jan 25, 2006 34.53 34.59 33.17 33.50 61,461,032 -0.72(-2.10%)
Jan 24, 2006 34.12 34.53 34.11 34.22 32,632,060 -0.21(-0.60%)
Jan 23, 2006 33.92 34.59 33.75 34.42 35,870,712 +0.37(+1.10%)
Jan 20, 2006 34.35 34.71 33.80 34.05 47,579,668 +0.15(+0.45%)
Jan 19, 2006 32.97 33.98 32.97 33.90 43,753,220 +0.72(+2.18%)
Jan 18, 2006 33.51 33.59 32.71 33.17 35,905,668 -0.42(-1.26%)
Jan 17, 2006 33.38 33.63 33.28 33.60 25,509,638 +0.72(+2.20%)
Jan 13, 2006 32.23 32.94 32.20 32.87 29,337,410 +0.39(+1.19%)
Jan 12, 2006 32.90 33.22 32.41 32.49 36,975,224 -0.24(-0.72%)
Jan 11, 2006 32.44 32.87 32.05 32.72 32,660,720 +0.14(+0.43%)
Jan 10, 2006 32.26 32.75 32.17 32.58 28,977,578 +0.35(+1.09%)
Jan 09, 2006 32.26 32.41 31.92 32.23 25,239,930 -0.04(-0.11%)
Jan 06, 2006 31.96 32.35 31.85 32.27 30,062,044 +0.77(+2.45%)
Jan 05, 2006 31.96 31.99 31.19 31.50 39,033,160 -0.40(-1.27%)
Jan 04, 2006 31.63 31.96 31.38 31.90 33,130,224 +0.09(+0.28%)
Jan 03, 2006 30.56 31.81 30.56 31.81 40,076,872 +1.44(+4.75%)
Dec 30, 2005 30.06 30.60 29.96 30.37 20,067,096 +0.13(+0.42%)
Dec 29, 2005 30.39 30.77 30.21 30.24 20,811,444 -0.24(-0.77%)
Dec 28, 2005 30.20 30.65 30.17 30.48 32,137,870 +0.45(+1.51%)
Dec 27, 2005 30.59 30.66 29.85 30.02 42,497,620 -0.91(-2.95%)
Dec 23, 2005 30.78 31.04 30.43 30.94 23,022,126 -0.08(-0.27%)
Dec 22, 2005 31.24 31.30 30.92 31.02 13,942,828 -0.04(-0.12%)
Dec 21, 2005 31.09 31.37 30.91 31.06 29,305,436 +0.07(+0.21%)
Dec 20, 2005 30.66 31.09 30.66 30.99 24,178,326 +0.42(+1.36%)
Dec 19, 2005 31.00 31.15 30.57 30.57 32,077,236 -0.25(-0.82%)
Dec 16, 2005 31.60 31.74 30.78 30.83 37,661,920 -0.85(-2.69%)
Dec 15, 2005 31.75 31.96 31.45 31.68 25,449,998 -0.25(-0.79%)
Dec 14, 2005 31.55 31.97 31.44 31.93 26,280,826 +0.38(+1.21%)
Dec 13, 2005 31.87 32.11 31.51 31.55 31,324,770 -0.13(-0.42%)
Dec 12, 2005 31.70 31.71 31.35 31.68 22,375,522 +0.40(+1.29%)
Dec 09, 2005 31.39 31.60 31.14 31.28 23,431,326 -0.39(-1.24%)
Dec 08, 2005 31.19 31.70 31.15 31.67 27,011,258 +0.55(+1.76%)
Dec 07, 2005 31.44 31.71 30.92 31.12 55,337,756 -0.11(-0.37%)
Dec 06, 2005 31.03 31.51 30.92 31.24 23,218,442 +0.13(+0.43%)
Dec 05, 2005 31.21 31.39 30.94 31.10 33,583,328 +0.22(+0.70%)
Dec 02, 2005 31.12 31.12 30.56 30.89 25,590,154 +0.03(+0.10%)
Dec 01, 2005 30.15 30.86 30.14 30.86 30,946,714 +0.95(+3.17%)
Nov 30, 2005 29.97 30.24 29.73 29.91 29,475,742 +0.11(+0.38%)
Nov 29, 2005 30.00 30.16 29.70 29.79 24,763,468 +0.05(+0.16%)
Nov 28, 2005 30.52 30.61 29.71 29.75 36,606,280 -1.04(-3.37%)
Nov 25, 2005 30.69 30.92 30.67 30.78 6,088,318 +0.08(+0.26%)
Nov 23, 2005 30.62 30.99 30.38 30.71 20,236,576 -0.11(-0.37%)
Nov 22, 2005 30.60 30.89 30.43 30.82 23,875,318 +0.48(+1.59%)
Nov 21, 2005 29.90 30.34 29.74 30.34 29,493,470 +0.74(+2.49%)
Nov 18, 2005 29.70 29.81 29.26 29.60 39,784,136 +0.01(+0.04%)
Nov 17, 2005 29.93 29.94 29.35 29.59 30,585,722 -0.01(-0.04%)
Nov 16, 2005 28.85 29.60 28.82 29.60 37,898,000 +0.75(+2.59%)
Nov 15, 2005 28.83 29.54 28.72 28.85 41,732,892 +0.05(+0.17%)
Nov 14, 2005 29.06 29.09 28.56 28.80 25,593,466 +0.15(+0.53%)
Nov 11, 2005 28.22 28.81 28.22 28.65 25,828,054 +0.23(+0.81%)
Nov 10, 2005 29.11 29.12 28.21 28.42 66,349,912 -0.91(-3.11%)
Nov 09, 2005 29.52 30.08 29.06 29.34 53,371,604 -0.27(-0.92%)
Nov 08, 2005 29.28 29.82 29.14 29.61 22,322,010 +0.25(+0.84%)
Nov 07, 2005 29.70 29.92 29.20 29.36 35,667,108 -0.52(-1.74%)
Nov 04, 2005 30.63 30.75 29.81 29.88 48,824,336 -0.92(-3.00%)
Nov 03, 2005 30.47 30.96 30.37 30.80 31,474,864 +0.57(+1.90%)
Nov 02, 2005 29.61 30.25 29.55 30.23 34,674,916 +0.58(+1.95%)
Nov 01, 2005 29.31 29.73 29.28 29.65 34,297,524 +0.18(+0.61%)
Oct 31, 2005 29.31 29.87 28.88 29.47 37,581,904 +0.33(+1.14%)
Oct 28, 2005 28.40 29.27 27.95 29.14 47,778,468 +0.77(+2.72%)
Oct 27, 2005 29.50 29.50 28.23 28.36 45,168,360 -0.83(-2.83%)
Oct 26, 2005 29.36 30.14 29.06 29.19 51,234,480 -0.18(-0.60%)
Oct 25, 2005 28.87 29.51 28.70 29.37 55,652,860 +0.60(+2.08%)
Oct 24, 2005 27.65 28.77 27.64 28.77 51,150,156 +0.99(+3.56%)
Oct 21, 2005 27.63 28.26 27.38 27.78 52,155,264 +0.28(+1.03%)
Oct 20, 2005 28.61 28.74 27.13 27.49 79,427,952 -1.31(-4.55%)
Oct 19, 2005 28.17 28.86 27.55 28.80 76,688,120 +0.63(+2.25%)
Oct 18, 2005 29.17 29.45 28.16 28.17 51,828,900 -1.37(-4.64%)
Oct 17, 2005 29.97 29.82 29.37 29.54 24,828,078 +0.36(+1.24%)
Oct 14, 2005 28.55 29.29 28.13 29.18 51,493,088 +0.41(+1.43%)
Oct 13, 2005 29.40 29.40 28.19 28.77 64,965,584 -0.80(-2.71%)
Oct 12, 2005 30.24 30.26 29.40 29.57 34,232,916 -0.58(-1.92%)
Oct 11, 2005 29.85 30.33 29.73 30.15 28,232,070 +0.71(+2.40%)
Oct 10, 2005 29.88 29.95 29.24 29.44 26,880,546 -0.45(-1.51%)
Oct 07, 2005 29.60 29.95 29.43 29.90 35,653,192 +0.66(+2.25%)
Oct 06, 2005 29.70 29.89 28.77 29.24 84,239,960 -0.71(-2.38%)
Oct 05, 2005 31.18 31.27 29.95 29.95 47,774,160 -1.20(-3.84%)
Oct 04, 2005 32.11 32.17 31.15 31.15 26,296,896 -1.17(-3.61%)
Oct 03, 2005 32.63 32.78 32.19 32.31 10,981,669 -0.08(-0.26%)
Sep 30, 2005 32.82 32.89 32.35 32.40 16,845,672 -0.51(-1.56%)
Sep 29, 2005 32.79 32.93 32.51 32.91 22,286,226 +0.31(+0.96%)
Sep 28, 2005 32.53 32.66 32.05 32.60 28,535,740 +0.27(+0.82%)
Sep 27, 2005 32.09 32.34 31.93 32.33 11,759,151 +0.02(+0.07%)
Sep 26, 2005 31.51 32.36 31.51 32.31 19,403,262 +0.58(+1.83%)
Sep 23, 2005 31.73 32.23 31.54 31.73 26,560,640 -0.57(-1.76%)
Sep 22, 2005 32.99 32.99 31.66 32.29 42,936,476 -0.24(-0.74%)
Sep 21, 2005 32.72 32.78 32.28 32.53 31,350,614 +0.45(+1.41%)
Sep 20, 2005 32.26 32.41 31.88 32.08 25,203,648 -0.31(-0.95%)
Sep 19, 2005 32.39 32.56 31.87 32.39 26,823,886 +0.83(+2.64%)
Sep 16, 2005 31.49 31.59 31.29 31.56 23,019,972 +0.21(+0.67%)
Sep 15, 2005 31.59 31.64 30.96 31.35 1,547,841 +0.01(+0.02%)
Sep 14, 2005 31.12 31.48 30.99 31.34 19,519,728 +0.39(+1.25%)
Sep 13, 2005 31.24 31.48 30.95 30.95 17,996,406 -0.27(-0.85%)
Sep 12, 2005 31.74 31.81 31.17 31.22 19,844,438 -0.65(-2.05%)
Sep 09, 2005 31.19 31.88 31.19 31.87 22,355,806 +0.81(+2.60%)
Sep 08, 2005 30.94 31.31 30.94 31.06 26,344,774 +0.04(+0.14%)
Sep 07, 2005 30.90 31.36 30.83 31.02 21,701,084 +0.05(+0.16%)
Sep 06, 2005 30.76 31.04 30.45 30.97 20,032,472 +0.22(+0.71%)
Sep 02, 2005 31.12 31.12 30.68 30.75 23,980,186 -0.61(-1.94%)
Sep 01, 2005 30.97 31.41 30.78 31.36 31,119,506 +0.80(+2.61%)
Aug 31, 2005 29.77 30.72 29.72 30.57 35,438,648 +0.82(+2.76%)
Aug 30, 2005 29.32 29.83 29.31 29.75 24,991,262 +0.54(+1.86%)
Aug 29, 2005 29.58 29.61 28.97 29.20 24,972,872 +0.24(+0.81%)
Aug 26, 2005 29.16 29.42 28.94 28.97 16,879,634 -0.33(-1.13%)
Aug 25, 2005 29.50 29.50 29.14 29.30 21,366,766 -0.08(-0.27%)
Aug 24, 2005 29.34 29.58 29.09 29.38 24,121,998 +0.28(+0.95%)
Aug 23, 2005 29.15 29.34 28.76 29.10 28,042,710 -0.05(-0.19%)
Aug 22, 2005 29.25 29.51 28.86 29.15 21,704,896 +0.07(+0.25%)
Aug 19, 2005 28.76 29.17 28.76 29.08 20,364,636 +0.49(+1.71%)
Aug 18, 2005 28.46 28.77 28.29 28.59 27,109,664 -0.06(-0.21%)
Aug 17, 2005 29.31 29.64 28.52 28.65 46,523,364 -0.68(-2.31%)
Aug 16, 2005 29.92 30.01 29.32 29.33 27,657,366 -0.66(-2.19%)
Aug 15, 2005 30.15 30.24 29.88 29.99 16,948,884 -0.30(-0.98%)
Aug 12, 2005 30.48 30.51 30.13 30.28 15,240,013 -0.05(-0.18%)
Aug 11, 2005 30.16 30.43 30.01 30.34 21,208,552 +0.29(+0.96%)
Aug 10, 2005 29.73 30.10 29.64 30.05 19,823,398 +0.48(+1.63%)
Aug 09, 2005 29.71 29.79 29.43 29.57 14,790,223 -0.07(-0.22%)
Aug 08, 2005 29.44 29.94 29.44 29.63 19,238,754 +0.42(+1.45%)
Aug 05, 2005 29.46 29.58 29.00 29.21 15,325,663 -0.22(-0.76%)
Aug 04, 2005 29.34 29.73 29.34 29.43 17,472,396 +0.06(+0.21%)
Aug 03, 2005 29.75 29.76 29.28 29.37 17,607,582 -0.14(-0.49%)
Aug 02, 2005 29.15 29.54 29.11 29.52 12,984,767 +0.48(+1.66%)
Aug 01, 2005 28.86 29.18 28.84 29.03 11,730,325 +0.30(+1.05%)
Jul 29, 2005 29.26 29.26 28.73 28.73 14,613,454 -0.30(-1.04%)
Jul 28, 2005 29.08 29.15 28.71 29.03 14,045,708 +0.08(+0.29%)
Jul 27, 2005 28.85 28.97 28.53 28.95 20,373,086 +0.14(+0.50%)
Jul 26, 2005 28.84 29.00 28.64 28.80 13,092,452 -0.07(-0.23%)
Jul 25, 2005 28.48 29.10 28.48 28.87 28,232,732 +0.27(+0.93%)
Jul 22, 2005 27.90 28.65 27.89 28.61 39,964,216 +0.99(+3.58%)
Jul 21, 2005 27.78 27.98 27.45 27.62 19,649,446 -0.27(-0.97%)
Jul 20, 2005 27.84 27.98 27.49 27.89 18,279,202 +0.03(+0.11%)
Jul 19, 2005 27.40 27.86 27.25 27.86 20,385,180 +0.59(+2.15%)
Jul 18, 2005 27.17 27.43 27.08 27.27 21,012,400 -0.11(-0.42%)
Jul 15, 2005 27.77 27.77 27.28 27.39 35,394,580 -0.14(-0.53%)
Jul 14, 2005 28.19 28.39 27.37 27.53 53,445,824 -0.68(-2.40%)
Jul 13, 2005 28.38 28.49 28.10 28.21 19,491,066 -0.16(-0.57%)
Jul 12, 2005 28.26 28.51 28.04 28.37 23,028,256 +0.25(+0.90%)
Jul 11, 2005 27.65 28.14 27.57 28.12 16,501,081 +0.21(+0.74%)
Jul 08, 2005 28.21 28.34 27.69 27.91 25,128,104 -0.19(-0.67%)
Jul 07, 2005 27.37 28.10 27.37 28.10 26,011,116 +0.36(+1.28%)
Jul 06, 2005 28.55 28.55 27.67 27.74 24,321,132 -0.51(-1.80%)
Jul 05, 2005 27.62 28.27 27.55 28.25 27,739,868 +0.82(+2.99%)
Jul 01, 2005 27.02 27.44 26.87 27.43 14,224,962 +0.60(+2.23%)
Jun 30, 2005 27.04 27.34 26.81 26.83 24,383,590 -0.18(-0.65%)
Jun 29, 2005 26.97 27.19 26.77 27.01 20,730,930 -0.02(-0.09%)
Jun 28, 2005 27.43 27.54 27.02 27.03 21,125,552 -0.51(-1.86%)
Jun 27, 2005 27.34 27.62 27.25 27.54 18,383,738 +0.42(+1.54%)
Jun 24, 2005 27.40 27.52 27.09 27.13 14,891,446 -0.17(-0.62%)
Jun 23, 2005 27.29 27.79 27.26 27.30 24,751,704 +0.02(+0.09%)
Jun 22, 2005 27.16 27.45 26.91 27.27 39,328,216 +0.16(+0.58%)
Jun 21, 2005 27.31 27.66 27.10 27.11 27,578,010 -0.59(-2.11%)
Jun 20, 2005 27.77 27.86 27.48 27.70 18,137,224 +0.03(+0.11%)
Jun 17, 2005 27.65 27.71 27.32 27.67 31,854,412 +0.36(+1.30%)
Jun 16, 2005 27.01 27.31 26.92 27.31 16,267,654 +0.38(+1.41%)
Jun 15, 2005 26.56 29.12 26.56 26.93 18,632,406 +0.32(+1.20%)
Jun 14, 2005 26.35 26.66 26.35 26.61 17,499,732 +0.16(+0.62%)
Jun 13, 2005 26.20 26.53 26.13 26.45 18,113,202 +0.10(+0.39%)
Jun 10, 2005 26.33 26.43 26.05 26.35 19,394,150 -0.03(-0.11%)
Jun 09, 2005 25.71 26.40 25.65 26.38 27,287,758 +0.74(+2.90%)
Jun 08, 2005 25.54 26.04 25.44 25.64 27,546,698 +0.07(+0.28%)
Jun 07, 2005 25.83 26.00 25.55 25.56 15,436,661 -0.25(-0.96%)
Jun 06, 2005 25.90 25.90 25.59 25.81 14,522,834 +0.08(+0.31%)
Jun 03, 2005 25.64 25.86 25.56 25.73 15,094,224 +0.14(+0.57%)
Jun 02, 2005 25.58 25.75 25.35 25.59 28,080,814 -0.05(-0.19%)
Jun 01, 2005 25.30 25.82 25.24 25.64 23,055,424 +0.48(+1.90%)
May 31, 2005 25.41 25.41 24.97 25.16 14,841,248 -0.19(-0.76%)
May 27, 2005 25.04 25.36 24.99 25.35 16,635,107 +0.42(+1.67%)
May 26, 2005 24.85 25.00 24.70 24.94 14,843,899 +0.13(+0.51%)
May 25, 2005 24.49 24.93 24.33 24.81 25,853,400 +0.37(+1.53%)
May 24, 2005 24.39 24.52 24.31 24.43 20,352,212 +0.10(+0.42%)
May 23, 2005 24.08 24.42 24.01 24.33 18,697,514 +0.40(+1.66%)
May 20, 2005 23.99 24.27 23.93 23.93 21,232,906 -0.18(-0.75%)
May 19, 2005 23.81 24.14 23.60 24.11 26,149,450 +0.43(+1.81%)
May 18, 2005 23.96 24.13 23.54 23.69 46,266,248 -0.05(-0.20%)
May 17, 2005 23.34 23.78 23.27 23.73 30,724,552 +0.42(+1.79%)
May 16, 2005 23.29 23.36 22.90 23.32 39,958,088 -0.10(-0.44%)
May 13, 2005 23.96 23.96 23.30 23.42 36,615,060 -0.36(-1.52%)
May 12, 2005 24.66 24.78 23.76 23.78 38,751,356 -1.09(-4.37%)
May 11, 2005 24.54 24.89 24.45 24.87 18,072,944 +0.15(+0.61%)
May 10, 2005 25.16 25.16 24.65 24.72 27,065,762 -0.42(-1.68%)
May 09, 2005 24.93 25.16 24.84 25.14 15,350,845 +0.33(+1.34%)
May 06, 2005 24.99 25.21 24.78 24.81 14,895,256 -0.07(-0.29%)
May 05, 2005 24.84 25.02 24.60 24.88 22,139,610 +0.27(+1.08%)
May 04, 2005 24.33 24.64 23.76 24.62 31,450,678 +0.28(+1.17%)
May 03, 2005 24.87 24.87 24.24 24.33 20,319,244 -0.59(-2.35%)
May 02, 2005 24.44 24.95 24.25 24.92 37,861,552 +0.44(+1.80%)
Apr 29, 2005 24.39 24.61 24.15 24.48 24,737,458 +0.31(+1.30%)
Apr 28, 2005 24.48 24.57 24.13 24.16 39,670,488 -0.49(-2.01%)
Apr 27, 2005 25.30 25.35 24.64 24.66 49,616,232 -0.65(-2.58%)
Apr 26, 2005 25.65 25.83 25.31 25.31 23,301,278 -0.42(-1.64%)
Apr 25, 2005 25.59 25.89 25.54 25.73 21,469,978 +0.36(+1.40%)
Apr 22, 2005 25.41 25.65 24.79 25.38 18,976,004 +0.05(+0.21%)
Apr 21, 2005 24.54 25.32 24.48 25.32 24,684,610 +0.84(+3.45%)
Apr 20, 2005 25.15 25.24 24.48 24.48 35,394,252 -0.51(-2.05%)
Apr 19, 2005 24.72 25.14 24.60 24.99 33,359,510 +0.57(+2.35%)
Apr 18, 2005 23.96 24.46 23.79 24.42 51,918,196 +0.43(+1.81%)
Apr 15, 2005 24.78 24.90 23.95 23.98 66,735,420 -0.95(-3.80%)
Apr 14, 2005 25.08 25.36 24.85 24.93 32,366,162 -0.01(-0.05%)
Apr 13, 2005 25.36 25.71 24.93 24.94 29,968,276 -0.63(-2.45%)
Apr 12, 2005 25.89 25.98 25.45 25.57 24,322,126 -0.41(-1.58%)
Apr 11, 2005 25.74 26.03 25.53 25.98 19,263,272 +0.19(+0.75%)
Apr 08, 2005 26.08 26.31 25.78 25.79 19,403,594 -0.48(-1.82%)
Apr 07, 2005 26.56 26.68 25.97 26.26 32,176,470 -0.10(-0.39%)
Apr 06, 2005 25.95 26.49 25.77 26.37 17,311,698 +0.41(+1.58%)
Apr 05, 2005 26.05 26.41 25.77 25.96 14,831,640 -0.33(-1.26%)
Apr 04, 2005 26.62 26.85 26.09 26.29 23,366,220 -0.23(-0.87%)
Apr 01, 2005 26.21 26.55 25.86 26.52 15,882,806 +0.64(+2.47%)
Mar 31, 2005 25.77 25.96 25.59 25.88 20,687,194 +0.51(+2.02%)
Mar 30, 2005 25.05 25.40 24.62 25.36 40,052,516 +0.37(+1.50%)
Mar 29, 2005 25.41 25.73 24.95 24.99 15,239,184 -0.41(-1.62%)
Mar 28, 2005 25.41 25.55 25.17 25.40 17,918,044 +0.03(+0.12%)
Mar 24, 2005 25.53 25.76 25.13 25.37 18,025,564 -0.02(-0.07%)
Mar 23, 2005 25.59 25.71 25.17 25.39 40,319,576 -0.49(-1.91%)
Mar 22, 2005 26.11 26.60 25.85 25.88 16,218,948 -0.31(-1.20%)
Mar 21, 2005 26.38 26.50 25.98 26.20 14,677,734 -0.23(-0.87%)
Mar 18, 2005 26.47 26.47 26.10 26.43 13,362,823 +0.24(+0.90%)
Mar 17, 2005 25.90 26.23 25.90 26.19 19,540,768 +0.45(+1.74%)
Mar 16, 2005 25.65 26.11 25.41 25.74 20,217,026 +0.08(+0.33%)
Mar 15, 2005 26.08 26.36 25.65 25.66 20,416,326 -0.36(-1.39%)
Mar 14, 2005 25.90 26.10 25.43 26.02 16,829,436 +0.19(+0.72%)
Mar 11, 2005 25.54 26.08 25.47 25.83 18,133,248 +0.21(+0.82%)
Mar 10, 2005 26.14 26.29 25.38 25.62 32,870,954 -0.53(-2.03%)
Mar 09, 2005 27.10 27.25 26.11 26.15 25,806,186 -0.74(-2.76%)
Mar 08, 2005 26.83 27.12 26.80 26.90 9,597,840 -0.03(-0.11%)
Mar 07, 2005 27.01 27.14 26.62 26.93 11,931,281 -0.19(-0.69%)
Mar 04, 2005 26.80 27.22 26.63 27.11 9,925,201 +0.34(+1.29%)
Mar 03, 2005 26.44 26.82 26.41 26.77 16,342,040 +0.43(+1.65%)
Mar 02, 2005 25.85 26.38 25.79 26.34 10,131,955 +0.38(+1.47%)
Mar 01, 2005 26.41 26.56 25.92 25.96 12,361,191 -0.51(-1.94%)
Feb 28, 2005 26.86 27.01 25.60 26.47 15,696,264 -0.19(-0.72%)
Feb 25, 2005 26.12 26.79 26.06 26.66 11,314,166 +0.64(+2.46%)
Feb 24, 2005 25.62 26.05 25.50 26.02 8,362,284 +0.50(+1.96%)
Feb 23, 2005 25.17 25.56 25.17 25.52 5,392,013 +0.32(+1.27%)
Feb 22, 2005 25.65 25.82 25.18 25.20 10,929,649 -0.18(-0.71%)
Feb 18, 2005 24.89 25.51 24.87 25.38 10,851,122 +0.55(+2.21%)
Feb 17, 2005 25.23 25.35 24.79 24.83 8,598,362 -0.34(-1.34%)
Feb 16, 2005 24.56 25.20 24.50 25.17 8,995,469 +0.69(+2.81%)
Feb 15, 2005 24.54 24.56 24.30 24.48 4,505,521 +0.05(+0.22%)
Feb 14, 2005 24.43 24.52 24.37 24.43 4,766,449 +0.03(+0.12%)
Feb 11, 2005 24.16 24.52 24.11 24.40 7,032,960 +0.21(+0.87%)
Feb 10, 2005 23.79 24.22 23.69 24.19 9,450,064 +0.65(+2.74%)
Feb 09, 2005 23.60 23.77 23.35 23.54 9,796,311 -0.04(-0.18%)
Feb 08, 2005 23.31 23.63 23.28 23.58 3,658,126 +0.17(+0.72%)
Feb 07, 2005 23.63 23.66 23.25 23.41 6,086,827 -0.16(-0.67%)
Feb 04, 2005 23.54 23.61 23.41 23.57 7,318,904 +0.08(+0.36%)
Feb 03, 2005 23.24 23.50 23.16 23.49 5,691,873 +0.11(+0.49%)
Feb 02, 2005 23.15 23.38 23.07 23.37 5,140,031 +0.32(+1.39%)
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.