Energy Select Sector SPDR (NY: XLE )

48.98 USD -0.21 (-0.43%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 81.60 82.71 81.09 81.69 24,474,139 +0.40(+0.49%)
Apr 29, 2008 82.25 82.71 81.00 81.29 23,202,646 -1.51(-1.82%)
Apr 28, 2008 83.20 83.79 82.60 82.80 13,207,185 -0.20(-0.24%)
Apr 25, 2008 82.70 83.06 81.86 83.00 37,612,801 +1.08(+1.32%)
Apr 24, 2008 83.02 83.25 81.25 81.92 25,737,935 -1.87(-2.23%)
Apr 23, 2008 84.41 84.45 83.25 83.79 21,764,945 -0.77(-0.91%)
Apr 22, 2008 84.18 85.29 84.11 84.56 26,303,767 +0.07(+0.08%)
Apr 21, 2008 83.76 84.66 83.34 84.49 15,824,283 +0.90(+1.08%)
Apr 18, 2008 81.99 84.83 81.81 83.59 23,538,611 +1.48(+1.80%)
Apr 17, 2008 81.62 82.69 81.40 82.11 16,579,312 +0.00(+0.00%)
Apr 16, 2008 80.20 82.18 79.92 82.11 22,189,199 +2.23(+2.79%)
Apr 15, 2008 79.84 80.05 78.84 79.88 14,293,609 +0.78(+0.99%)
Apr 14, 2008 77.60 79.41 77.60 79.10 14,933,036 +1.51(+1.95%)
Apr 11, 2008 78.18 78.76 77.51 77.59 16,508,309 -1.11(-1.41%)
Apr 10, 2008 78.72 79.17 77.95 78.70 14,924,846 -0.17(-0.22%)
Apr 09, 2008 78.52 79.55 78.33 78.87 19,490,015 +0.38(+0.48%)
Apr 08, 2008 77.28 78.74 77.13 78.49 22,726,204 +0.77(+0.99%)
Apr 07, 2008 78.27 79.03 77.38 77.72 17,678,714 +0.27(+0.35%)
Apr 04, 2008 76.73 78.22 76.73 77.45 19,280,983 +0.88(+1.15%)
Apr 03, 2008 76.00 77.46 75.80 76.57 18,601,883 +0.13(+0.17%)
Apr 02, 2008 75.43 77.03 74.66 76.44 21,192,199 +0.99(+1.31%)
Apr 01, 2008 73.80 75.55 73.35 75.45 36,285,284 +1.65(+2.24%)
Mar 31, 2008 73.63 74.96 73.21 73.80 21,927,717 +0.27(+0.37%)
Mar 28, 2008 73.77 74.75 73.33 73.53 17,525,520 -0.19(-0.26%)
Mar 27, 2008 74.61 75.33 73.72 73.72 22,560,107 -0.63(-0.85%)
Mar 26, 2008 72.94 74.87 72.92 74.35 23,198,897 +1.58(+2.17%)
Mar 25, 2008 72.26 73.22 71.78 72.77 21,927,525 +0.72(+1.00%)
Mar 24, 2008 71.38 73.08 71.16 72.05 15,597,784 +1.24(+1.75%)
Mar 21, 2008 69.87 71.50 68.85 70.81 37,538,637 +0.00(+0.00%)
Mar 20, 2008 69.87 71.50 68.85 70.81 37,538,637 +0.11(+0.16%)
Mar 19, 2008 74.72 75.15 70.70 70.70 43,494,771 -4.60(-6.11%)
Mar 18, 2008 73.60 75.30 73.53 75.30 27,521,917 +3.15(+4.37%)
Mar 17, 2008 72.30 73.81 71.18 72.15 31,636,448 -2.61(-3.49%)
Mar 14, 2008 76.84 76.96 73.60 74.76 28,160,109 -1.39(-1.83%)
Mar 13, 2008 74.13 76.45 73.63 76.15 25,211,251 +1.25(+1.67%)
Mar 12, 2008 76.00 76.44 74.90 74.90 21,899,640 -1.45(-1.90%)
Mar 11, 2008 74.50 76.35 74.03 76.35 33,907,625 +3.50(+4.80%)
Mar 10, 2008 73.91 74.33 72.76 72.85 29,025,265 -0.91(-1.23%)
Mar 07, 2008 75.00 75.29 73.14 73.76 30,406,704 -2.09(-2.76%)
Mar 06, 2008 77.06 77.35 75.42 75.85 23,277,870 -1.55(-2.00%)
Mar 05, 2008 76.01 77.40 75.85 77.40 22,163,126 +1.90(+2.52%)
Mar 04, 2008 76.54 76.96 74.34 75.50 33,742,457 -1.50(-1.95%)
Mar 03, 2008 76.10 77.73 75.67 77.00 23,935,960 +0.95(+1.25%)
Feb 29, 2008 78.15 78.40 75.75 76.05 20,782,232 -2.61(-3.32%)
Feb 28, 2008 77.10 79.02 77.10 78.66 15,098,083 +1.33(+1.72%)
Feb 27, 2008 77.92 78.36 77.15 77.33 15,847,659 -1.02(-1.30%)
Feb 26, 2008 76.41 78.35 76.17 78.35 16,632,990 +1.31(+1.70%)
Feb 25, 2008 74.85 77.16 74.82 77.04 20,864,527 +2.14(+2.86%)
Feb 22, 2008 74.79 75.16 73.17 74.90 16,818,932 +0.84(+1.13%)
Feb 21, 2008 75.98 76.14 74.00 74.06 28,622,927 -2.09(-2.74%)
Feb 20, 2008 74.21 76.23 73.90 76.15 18,641,261 +0.90(+1.20%)
Feb 19, 2008 74.05 75.34 73.90 75.25 28,729,328 +2.40(+3.29%)
Feb 18, 2008 73.23 73.23 71.59 72.85 0 +0.00(+0.00%)
Feb 15, 2008 73.23 73.23 71.59 72.85 21,303,161 +0.13(+0.18%)
Feb 14, 2008 73.50 74.18 72.71 72.72 25,334,633 -0.63(-0.86%)
Feb 13, 2008 72.04 73.35 71.60 73.35 20,713,416 +1.74(+2.43%)
Feb 12, 2008 71.87 72.76 70.55 71.61 26,030,773 -0.04(-0.06%)
Feb 11, 2008 69.90 71.65 69.16 71.65 30,999,861 +1.80(+2.58%)
Feb 08, 2008 68.78 69.85 68.55 69.85 17,278,155 +1.01(+1.47%)
Feb 07, 2008 67.02 69.18 66.93 68.84 25,600,420 +1.33(+1.97%)
Feb 06, 2008 69.20 69.55 67.35 67.51 28,465,278 -0.94(-1.37%)
Feb 05, 2008 70.28 70.40 68.45 68.45 27,695,169 -2.95(-4.13%)
Feb 04, 2008 71.47 71.80 70.46 71.40 17,256,744 +0.05(+0.07%)
Feb 01, 2008 70.52 71.61 70.22 71.35 23,663,598 +1.75(+2.51%)
Jan 31, 2008 69.02 70.79 68.50 69.60 23,911,839 -0.56(-0.80%)
Jan 30, 2008 70.69 72.21 69.77 70.16 24,846,215 -0.89(-1.25%)
Jan 29, 2008 70.43 71.35 70.17 71.05 18,629,153 +0.79(+1.12%)
Jan 28, 2008 68.59 70.45 68.15 70.26 22,493,202 +1.56(+2.27%)
Jan 25, 2008 70.98 71.57 68.50 68.70 31,375,830 -1.25(-1.79%)
Jan 24, 2008 68.04 70.34 67.98 69.95 32,597,052 +2.38(+3.52%)
Jan 23, 2008 65.04 67.63 62.97 67.57 54,686,496 +0.62(+0.93%)
Jan 22, 2008 63.80 68.16 63.00 66.95 40,089,373 -1.95(-2.83%)
Jan 21, 2008 69.25 70.01 67.14 68.90 0 +0.00(+0.00%)
Jan 18, 2008 69.25 70.01 67.14 68.90 41,543,057 +0.15(+0.22%)
Jan 17, 2008 72.13 73.16 68.60 68.75 38,167,655 -2.70(-3.78%)
Jan 16, 2008 73.50 74.15 71.06 71.45 43,787,316 -2.46(-3.33%)
Jan 15, 2008 76.09 76.09 73.91 73.91 26,631,948 -3.19(-4.14%)
Jan 14, 2008 76.43 77.23 76.30 77.10 20,145,578 +1.50(+1.98%)
Jan 11, 2008 75.99 77.03 75.36 75.60 28,771,523 -0.93(-1.22%)
Jan 10, 2008 76.35 77.00 74.32 76.53 23,054,111 -0.32(-0.42%)
Jan 09, 2008 75.85 77.34 75.63 76.85 25,089,354 +1.00(+1.32%)
Jan 08, 2008 77.88 78.19 75.85 75.85 22,607,868 -1.35(-1.75%)
Jan 07, 2008 78.00 78.61 76.23 77.20 32,408,838 -0.30(-0.39%)
Jan 04, 2008 79.69 178.15 77.50 77.50 26,877,934 -2.94(-3.65%)
Jan 03, 2008 80.07 80.75 79.85 80.44 14,605,340 +0.94(+1.18%)
Jan 02, 2008 79.95 80.30 79.27 79.50 19,295,624 +0.15(+0.19%)
Jan 01, 2008 80.44 80.44 79.05 79.35 0 +0.00(+0.00%)
Dec 31, 2007 80.44 80.44 79.05 79.35 11,304,835 -1.02(-1.27%)
Dec 28, 2007 80.14 80.46 79.65 80.37 10,490,694 +0.67(+0.84%)
Dec 27, 2007 80.59 80.59 79.50 79.70 10,900,002 -0.85(-1.06%)
Dec 26, 2007 79.74 80.60 79.46 80.55 13,995,249 +0.89(+1.12%)
Dec 24, 2007 79.59 79.66 78.80 79.66 19,000,785 +0.36(+0.45%)
Dec 21, 2007 77.56 79.30 77.42 79.30 17,570,255 +1.80(+2.32%)
Dec 20, 2007 77.18 77.50 76.13 77.50 13,011,200 +0.97(+1.27%)
Dec 19, 2007 75.86 76.98 75.86 76.53 16,833,060 +0.73(+0.96%)
Dec 18, 2007 75.87 76.27 74.58 75.80 20,871,379 +0.72(+0.96%)
Dec 17, 2007 76.30 76.45 74.53 75.08 27,182,168 -1.37(-1.79%)
Dec 14, 2007 77.49 77.53 76.38 76.45 15,088,003 -1.24(-1.60%)
Dec 13, 2007 77.01 77.77 76.42 77.69 15,417,752 +0.19(+0.25%)
Dec 12, 2007 76.75 77.75 76.29 77.50 24,018,759 +2.45(+3.26%)
Dec 11, 2007 76.94 77.57 75.01 75.05 20,001,782 -1.90(-2.47%)
Dec 10, 2007 76.60 77.10 76.33 76.95 11,388,104 +0.77(+1.01%)
Dec 07, 2007 76.30 76.71 75.71 76.18 12,377,660 -0.47(-0.61%)
Dec 06, 2007 74.64 76.65 74.33 76.65 21,134,932 +2.04(+2.73%)
Dec 05, 2007 74.00 75.05 73.87 74.61 24,490,058 +1.61(+2.21%)
Dec 04, 2007 73.60 73.65 73.00 73.00 14,566,638 -0.75(-1.02%)
Dec 03, 2007 72.88 74.13 72.88 73.75 19,546,556 +0.28(+0.38%)
Nov 30, 2007 73.17 73.75 72.35 73.47 17,067,359 +0.22(+0.30%)
Nov 29, 2007 72.75 73.70 72.47 73.25 19,748,364 +0.80(+1.10%)
Nov 28, 2007 71.95 72.66 71.16 72.45 22,972,147 +1.75(+2.48%)
Nov 27, 2007 70.60 71.32 69.61 70.70 28,763,732 -0.79(-1.11%)
Nov 26, 2007 74.04 74.26 71.49 71.49 25,314,426 -2.56(-3.46%)
Nov 23, 2007 72.25 74.05 72.25 74.05 6,871,108 +1.90(+2.63%)
Nov 21, 2007 73.11 73.71 72.13 72.15 19,768,605 -1.60(-2.17%)
Nov 20, 2007 72.39 74.21 72.00 73.75 28,190,574 +2.30(+3.22%)
Nov 19, 2007 72.35 72.77 71.22 71.45 17,765,529 -1.21(-1.67%)
Nov 16, 2007 71.69 72.84 71.47 72.66 25,440,873 +1.86(+2.63%)
Nov 15, 2007 72.56 73.09 70.59 70.80 29,054,209 -2.44(-3.33%)
Nov 14, 2007 74.10 74.53 72.64 73.24 22,113,293 -0.11(-0.15%)
Nov 13, 2007 71.45 73.35 70.67 73.35 28,001,444 +2.50(+3.53%)
Nov 12, 2007 73.26 73.76 70.85 70.85 31,764,882 -3.60(-4.84%)
Nov 09, 2007 74.89 75.70 74.39 74.45 28,462,812 -1.40(-1.85%)
Nov 08, 2007 75.14 77.16 74.62 75.85 37,162,778 +1.30(+1.74%)
Nov 07, 2007 77.70 77.70 74.55 74.55 29,903,221 -3.20(-4.12%)
Nov 06, 2007 76.01 77.75 76.01 77.75 18,133,078 +2.51(+3.34%)
Nov 05, 2007 74.97 75.80 74.39 75.24 24,835,266 -0.61(-0.80%)
Nov 02, 2007 74.75 75.88 74.16 75.85 28,034,577 +1.40(+1.88%)
Nov 01, 2007 75.57 76.76 74.39 74.45 22,246,458 -2.25(-2.93%)
Oct 31, 2007 75.50 76.93 75.07 76.70 29,284,390 +2.01(+2.69%)
Oct 30, 2007 76.81 76.81 74.69 74.69 24,770,369 -2.63(-3.40%)
Oct 29, 2007 77.00 77.65 77.00 77.32 9,664,351 +0.37(+0.48%)
Oct 26, 2007 76.90 77.43 76.42 76.95 15,778,007 +1.15(+1.52%)
Oct 25, 2007 75.64 76.26 74.94 75.80 20,061,546 +0.71(+0.95%)
Oct 24, 2007 74.44 75.39 73.69 75.09 23,171,233 +0.49(+0.66%)
Oct 23, 2007 74.11 74.90 73.32 74.60 21,291,200 +1.05(+1.43%)
Oct 22, 2007 73.59 73.96 72.67 73.55 31,265,500 -0.85(-1.14%)
Oct 19, 2007 77.45 77.46 74.40 74.40 33,433,926 -3.70(-4.74%)
Oct 18, 2007 77.50 78.17 77.26 78.10 21,221,563 +0.60(+0.77%)
Oct 17, 2007 78.39 78.50 76.83 77.50 23,220,354 -0.50(-0.64%)
Oct 16, 2007 77.70 78.39 77.59 78.00 20,022,800 +0.20(+0.26%)
Oct 15, 2007 77.85 78.41 77.49 77.80 18,757,179 +0.63(+0.82%)
Oct 12, 2007 76.54 77.42 76.49 77.17 13,934,221 +0.72(+0.94%)
Oct 11, 2007 77.40 78.09 75.68 76.45 32,360,633 +2.10(+2.82%)
Oct 10, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 09, 2007 74.35 74.35 74.35 74.35 0 +0.00(+0.00%)
Oct 08, 2007 74.53 74.82 74.14 74.35 13,094,500 -0.76(-1.01%)
Oct 05, 2007 75.11 75.28 74.08 75.11 16,155,600 +0.36(+0.48%)
Oct 04, 2007 74.15 75.04 73.50 74.75 15,562,300 +0.28(+0.38%)
Oct 03, 2007 74.41 74.85 73.94 74.47 21,925,400 -0.44(-0.59%)
Oct 02, 2007 75.52 75.59 74.26 74.91 21,891,421 -1.19(-1.56%)
Oct 01, 2007 74.75 76.14 74.68 76.10 19,443,357 +1.30(+1.74%)
Sep 28, 2007 75.83 76.10 74.62 74.80 17,413,000 -0.70(-0.93%)
Sep 27, 2007 75.26 75.58 74.87 75.50 12,593,038 +0.97(+1.30%)
Sep 26, 2007 75.04 75.32 73.69 74.53 20,665,972 +0.21(+0.28%)
Sep 25, 2007 74.58 74.64 73.88 74.32 17,468,821 -1.24(-1.64%)
Sep 24, 2007 75.80 75.93 75.05 75.56 17,839,779 -0.14(-0.18%)
Sep 21, 2007 76.08 76.30 75.65 75.70 12,222,200 +0.25(+0.33%)
Sep 20, 2007 75.34 75.74 74.93 75.45 16,293,000 -0.05(-0.07%)
Sep 19, 2007 74.85 76.03 75.01 75.50 19,370,300 +0.65(+0.87%)
Sep 18, 2007 72.89 75.00 72.27 74.85 18,643,500 +2.20(+3.03%)
Sep 17, 2007 72.35 73.15 72.15 72.65 13,479,810 +0.15(+0.21%)
Sep 14, 2007 71.82 72.96 71.80 72.50 14,026,610 +0.20(+0.28%)
Sep 13, 2007 71.96 72.74 71.87 72.30 15,237,340 +0.45(+0.63%)
Sep 12, 2007 71.15 72.29 71.15 71.85 24,035,898 +0.50(+0.70%)
Sep 11, 2007 70.20 71.51 69.68 71.35 27,076,130 +1.20(+1.71%)
Sep 10, 2007 70.53 70.62 68.78 70.15 30,897,076 -0.11(-0.16%)
Sep 07, 2007 70.96 71.07 70.08 70.26 20,089,257 -1.54(-2.14%)
Sep 06, 2007 71.40 72.25 71.03 71.80 18,007,485 +1.08(+1.53%)
Sep 05, 2007 71.00 71.08 70.38 70.72 16,364,300 -0.38(-0.53%)
Sep 04, 2007 69.60 71.58 69.41 71.10 15,895,750 +1.27(+1.82%)
Aug 31, 2007 69.74 70.30 68.93 69.83 13,319,500 +0.91(+1.32%)
Aug 30, 2007 68.56 69.37 68.22 68.92 16,872,200 -0.04(-0.06%)
Aug 29, 2007 67.24 69.25 67.16 68.96 27,364,000 +2.21(+3.31%)
Aug 28, 2007 68.00 68.25 66.75 66.75 19,639,445 -1.65(-2.41%)
Aug 27, 2007 68.92 68.95 68.17 68.40 10,691,670 -0.85(-1.23%)
Aug 24, 2007 68.10 69.50 67.95 69.25 15,634,500 +1.45(+2.14%)
Aug 23, 2007 67.54 68.06 66.94 67.80 17,983,422 +0.60(+0.89%)
Aug 22, 2007 67.20 67.47 66.64 67.20 18,119,453 +0.80(+1.20%)
Aug 21, 2007 67.06 67.59 66.00 66.40 20,416,215 -0.95(-1.41%)
Aug 20, 2007 67.19 67.91 65.95 67.35 32,988,096 -0.15(-0.22%)
Aug 17, 2007 67.15 67.67 65.82 67.50 30,948,664 +2.40(+3.69%)
Aug 16, 2007 64.33 65.45 62.73 65.10 42,047,312 -0.40(-0.61%)
Aug 15, 2007 67.39 67.97 65.39 65.50 26,081,834 -1.85(-2.75%)
Aug 14, 2007 68.39 68.58 67.00 67.35 20,305,490 -0.45(-0.66%)
Aug 13, 2007 68.66 69.42 67.57 67.80 19,688,400 +0.08(+0.12%)
Aug 10, 2007 66.89 68.44 65.63 67.72 27,683,289 +0.36(+0.53%)
Aug 09, 2007 67.60 69.24 67.30 67.36 32,535,843 -1.99(-2.87%)
Aug 08, 2007 68.65 70.09 68.16 69.35 30,247,303 +1.29(+1.90%)
Aug 07, 2007 65.99 68.64 65.76 68.06 38,243,501 +1.56(+2.35%)
Aug 06, 2007 66.28 66.71 64.23 66.50 54,607,127 +0.16(+0.24%)
Aug 03, 2007 67.03 68.35 66.29 66.34 34,069,725 -2.01(-2.94%)
Aug 02, 2007 68.99 69.50 67.48 68.35 34,138,185 -0.47(-0.68%)
Aug 01, 2007 68.67 70.17 67.21 68.82 43,085,506 -0.18(-0.26%)
Jul 31, 2007 70.65 70.98 69.00 69.00 22,764,035 -0.68(-0.98%)
Jul 30, 2007 69.19 70.11 68.11 69.68 32,400,590 +1.18(+1.72%)
Jul 27, 2007 70.65 70.99 68.50 68.50 42,547,450 -2.04(-2.89%)
Jul 26, 2007 72.20 72.36 69.18 70.54 39,764,766 -2.76(-3.77%)
Jul 25, 2007 72.61 73.41 71.04 73.30 32,680,515 +1.15(+1.59%)
Jul 24, 2007 73.65 73.65 71.77 72.15 25,113,234 -2.15(-2.89%)
Jul 23, 2007 74.05 74.64 73.40 74.30 15,141,710 +0.30(+0.41%)
Jul 20, 2007 74.30 74.73 73.43 74.00 20,082,731 -0.35(-0.47%)
Jul 19, 2007 74.20 74.48 73.88 74.35 18,845,906 +0.67(+0.91%)
Jul 18, 2007 72.08 73.84 71.87 73.68 37,319,563 +1.63(+2.26%)
Jul 17, 2007 73.33 73.75 72.03 72.05 24,575,799 -0.95(-1.30%)
Jul 16, 2007 74.08 74.08 72.18 73.00 26,056,456 -0.95(-1.28%)
Jul 13, 2007 73.17 74.32 73.02 73.95 25,483,988 +0.72(+0.98%)
Jul 12, 2007 72.40 73.40 72.40 73.23 31,088,652 +1.39(+1.93%)
Jul 11, 2007 71.30 72.03 71.07 71.84 27,644,880 +0.27(+0.38%)
Jul 10, 2007 71.93 72.67 71.40 71.57 29,375,323 -0.64(-0.89%)
Jul 09, 2007 71.56 72.44 71.30 72.21 19,157,178 +0.67(+0.94%)
Jul 06, 2007 70.95 71.56 70.85 71.54 11,526,193 +0.96(+1.36%)
Jul 05, 2007 70.80 71.16 69.86 70.58 16,792,069 -0.17(-0.24%)
Jul 03, 2007 70.26 70.78 70.13 70.75 5,300,363 +0.54(+0.77%)
Jul 02, 2007 69.10 70.21 69.11 70.21 16,079,930 +1.22(+1.77%)
Jun 29, 2007 69.13 69.85 68.63 68.99 18,234,684 +0.24(+0.35%)
Jun 28, 2007 69.00 69.68 68.51 68.75 17,255,799 +0.00(+0.00%)
Jun 27, 2007 67.41 69.04 66.95 68.75 23,700,843 +1.05(+1.55%)
Jun 26, 2007 69.40 69.41 67.61 67.70 25,823,958 -1.49(-2.15%)
Jun 25, 2007 69.50 70.14 68.85 69.19 24,926,678 -0.56(-0.80%)
Jun 22, 2007 70.40 70.53 69.00 69.75 19,855,885 -0.70(-0.99%)
Jun 21, 2007 69.40 70.52 69.27 70.45 22,856,679 +1.38(+2.00%)
Jun 20, 2007 71.11 71.33 68.80 69.07 29,625,900 -2.07(-2.91%)
Jun 19, 2007 70.98 71.45 70.62 71.14 11,434,100 +0.08(+0.11%)
Jun 18, 2007 71.07 71.42 70.89 71.06 11,638,200 +0.08(+0.11%)
Jun 15, 2007 70.51 71.19 70.42 70.98 16,225,400 +0.87(+1.24%)
Jun 14, 2007 69.13 70.43 69.11 70.11 19,259,900 +1.16(+1.68%)
Jun 13, 2007 67.94 69.09 67.80 68.95 25,245,800 +1.35(+2.00%)
Jun 12, 2007 68.35 68.70 67.60 67.60 20,556,900 -0.82(-1.20%)
Jun 11, 2007 68.06 68.98 67.75 68.42 13,795,548 +0.50(+0.74%)
Jun 08, 2007 67.54 68.06 66.79 67.92 20,989,528 +0.28(+0.41%)
Jun 07, 2007 68.70 69.25 67.41 67.64 20,155,480 -1.22(-1.77%)
Jun 06, 2007 69.49 69.51 68.50 68.86 18,985,372 -0.89(-1.28%)
Jun 05, 2007 69.72 69.96 69.21 69.75 15,325,917 -0.25(-0.36%)
Jun 04, 2007 68.70 70.07 68.64 70.00 17,667,955 +1.08(+1.57%)
Jun 01, 2007 68.80 69.18 68.61 68.92 11,915,855 +0.62(+0.91%)
May 31, 2007 68.85 69.07 68.04 68.30 16,698,640 -0.36(-0.52%)
May 30, 2007 67.07 68.75 66.82 68.66 19,271,517 +1.41(+2.10%)
May 29, 2007 67.35 67.77 66.78 67.25 20,560,830 -0.45(-0.66%)
May 25, 2007 67.30 67.84 67.22 67.70 13,020,790 +1.04(+1.56%)
May 24, 2007 68.17 68.66 66.59 66.66 28,183,394 -1.24(-1.83%)
May 23, 2007 68.15 68.79 67.90 67.90 24,868,429 +0.14(+0.21%)
May 22, 2007 68.30 68.86 67.76 67.76 25,106,340 -0.64(-0.94%)
May 21, 2007 68.10 69.02 67.92 68.40 45,360,001 +0.57(+0.84%)
May 18, 2007 66.90 67.85 66.94 67.83 21,232,224 +1.08(+1.62%)
May 17, 2007 65.70 67.09 65.36 66.75 18,787,060 +1.05(+1.60%)
May 16, 2007 65.45 65.75 64.68 65.70 17,450,997 +0.25(+0.38%)
May 15, 2007 65.34 66.00 65.15 65.45 16,058,792 +0.22(+0.34%)
May 14, 2007 65.44 65.63 65.00 65.23 16,524,791 +0.02(+0.03%)
May 11, 2007 64.19 65.25 63.78 65.21 21,324,166 +1.46(+2.29%)
May 10, 2007 64.90 65.13 63.66 63.75 20,797,125 -1.05(-1.62%)
May 09, 2007 64.45 65.08 64.05 64.80 22,117,225 -0.03(-0.05%)
May 08, 2007 64.64 64.98 64.00 64.83 15,386,295 +0.01(+0.02%)
May 07, 2007 64.32 64.94 64.35 64.82 11,273,372 +0.17(+0.26%)
May 04, 2007 64.85 65.74 64.53 64.65 20,444,341 -0.05(-0.08%)
May 03, 2007 63.87 65.03 63.86 64.70 17,112,861 +0.52(+0.81%)
May 02, 2007 63.86 64.41 63.68 64.18 16,662,140 +0.53(+0.83%)
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.