Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.59 57.01 57.01 57.01 5,948,900 -0.46(-0.80%)
Dec 30, 2009 57.32 57.54 57.12 57.47 7,253,597 -0.06(-0.10%)
Dec 29, 2009 58.15 58.16 57.38 57.53 8,513,355 -0.38(-0.66%)
Dec 28, 2009 58.25 58.26 57.67 57.91 5,834,580 +0.10(+0.17%)
Dec 24, 2009 57.74 57.94 57.60 57.81 2,795,293 +0.27(+0.47%)
Dec 23, 2009 57.28 57.70 57.15 57.54 13,031,106 +0.45(+0.79%)
Dec 22, 2009 56.94 57.35 56.75 57.09 10,077,524 +0.15(+0.26%)
Dec 21, 2009 56.55 57.07 56.52 56.94 16,049,042 +0.79(+1.41%)
Dec 18, 2009 56.45 56.66 55.88 56.15 20,772,194 -0.01(-0.02%)
Dec 17, 2009 56.28 56.70 56.01 56.16 15,438,181 -0.75(-1.32%)
Dec 16, 2009 56.65 57.25 56.49 56.91 18,832,686 +0.63(+1.12%)
Dec 15, 2009 56.07 56.63 55.94 56.28 13,430,074 +0.18(+0.32%)
Dec 14, 2009 56.22 56.29 56.04 56.10 15,631,404 +0.57(+1.03%)
Dec 11, 2009 55.79 55.93 55.17 55.53 15,628,976 +0.03(+0.05%)
Dec 10, 2009 55.27 55.74 55.00 55.50 15,189,965 +0.68(+1.24%)
Dec 09, 2009 55.01 55.32 54.17 54.82 25,316,251 +0.00(+0.00%)
Dec 08, 2009 55.48 55.51 54.49 54.82 20,237,661 -0.95(-1.70%)
Dec 07, 2009 55.45 56.45 55.45 55.77 13,579,644 -0.13(-0.23%)
Dec 04, 2009 57.02 57.63 55.54 55.90 30,194,470 -0.41(-0.73%)
Dec 03, 2009 57.21 57.37 56.26 56.31 19,716,076 -0.92(-1.61%)
Dec 02, 2009 57.57 57.85 56.97 57.23 15,646,996 -0.34(-0.59%)
Dec 01, 2009 57.58 58.04 57.45 57.57 15,530,681 +0.75(+1.32%)
Nov 30, 2009 56.70 57.33 56.36 56.82 19,442,278 -0.20(-0.35%)
Nov 27, 2009 56.42 57.12 56.10 57.02 12,811,125 -1.09(-1.88%)
Nov 25, 2009 57.77 58.33 57.22 58.11 14,609,589 +0.45(+0.78%)
Nov 24, 2009 57.41 57.68 56.59 57.66 15,947,700 +0.33(+0.58%)
Nov 23, 2009 57.67 58.22 57.16 57.33 17,535,587 +0.73(+1.29%)
Nov 20, 2009 56.81 56.91 56.14 56.60 16,900,732 -0.53(-0.93%)
Nov 19, 2009 58.00 58.06 56.77 57.13 22,435,136 -1.31(-2.24%)
Nov 18, 2009 58.95 58.98 58.04 58.44 17,143,294 -0.23(-0.39%)
Nov 17, 2009 58.63 58.84 58.19 58.67 16,849,598 -0.10(-0.17%)
Nov 16, 2009 57.96 59.13 57.83 58.77 20,974,025 +1.50(+2.62%)
Nov 13, 2009 56.95 57.73 56.51 57.27 19,356,634 +0.36(+0.63%)
Nov 12, 2009 57.90 58.26 56.68 56.91 25,416,133 -1.28(-2.20%)
Nov 11, 2009 58.74 58.96 57.89 58.19 18,023,554 -0.02(-0.03%)
Nov 10, 2009 58.00 58.48 57.57 58.21 17,951,833 +0.04(+0.07%)
Nov 09, 2009 57.87 58.25 57.71 58.17 16,928,634 +1.09(+1.91%)
Nov 06, 2009 56.66 57.66 56.49 57.08 21,838,721 -0.15(-0.26%)
Nov 05, 2009 56.57 57.40 56.31 57.23 18,547,581 +0.96(+1.71%)
Nov 04, 2009 57.00 57.32 56.14 56.27 26,026,943 -0.05(-0.09%)
Nov 03, 2009 54.90 56.68 54.69 56.32 20,030,726 +0.72(+1.29%)
Nov 02, 2009 55.64 56.54 54.71 55.60 29,407,571 +0.35(+0.63%)
Oct 30, 2009 57.27 57.49 54.88 55.25 29,888,241 -2.18(-3.80%)
Oct 29, 2009 56.32 57.55 56.10 57.43 21,726,233 +1.49(+2.66%)
Oct 28, 2009 57.55 57.55 55.81 55.94 23,962,278 -1.91(-3.30%)
Oct 27, 2009 57.48 58.41 57.25 57.85 25,299,141 +0.51(+0.89%)
Oct 26, 2009 58.34 59.66 57.20 57.34 26,936,232 -0.96(-1.65%)
Oct 23, 2009 58.55 58.66 57.80 58.30 21,153,368 -1.15(-1.93%)
Oct 22, 2009 58.80 59.67 58.18 59.45 18,348,576 +0.23(+0.39%)
Oct 21, 2009 58.91 60.56 58.83 59.22 26,009,411 -0.16(-0.27%)
Oct 20, 2009 58.62 59.44 58.56 59.38 18,498,285 -0.38(-0.64%)
Oct 19, 2009 59.09 59.99 58.85 59.76 21,587,816 +0.77(+1.31%)
Oct 16, 2009 58.90 59.25 58.45 58.99 22,455,530 -0.18(-0.30%)
Oct 15, 2009 57.61 59.18 57.51 59.17 23,100,525 +1.21(+2.09%)
Oct 14, 2009 57.74 57.99 57.38 57.96 22,897,973 +0.95(+1.67%)
Oct 13, 2009 57.08 57.12 56.04 57.01 20,637,872 +0.09(+0.16%)
Oct 12, 2009 57.26 57.35 56.59 56.92 13,571,987 +0.76(+1.35%)
Oct 09, 2009 55.99 56.41 55.74 56.16 13,314,539 -0.05(-0.09%)
Oct 08, 2009 55.09 56.37 54.97 56.21 36,807,844 +1.41(+2.57%)
Oct 07, 2009 54.22 54.80 53.95 54.80 20,582,862 +0.42(+0.77%)
Oct 06, 2009 53.89 54.77 53.83 54.38 21,935,572 +1.26(+2.37%)
Oct 05, 2009 52.04 53.34 51.85 53.12 16,867,669 +1.15(+2.21%)
Oct 02, 2009 51.55 52.34 51.34 51.97 18,563,372 -0.27(-0.52%)
Oct 01, 2009 53.90 53.92 52.24 52.24 22,721,927 -1.68(-3.12%)
Sep 30, 2009 54.57 54.58 53.21 53.92 25,384,798 -0.35(-0.64%)
Sep 29, 2009 54.38 54.65 53.83 54.27 17,569,420 -0.12(-0.22%)
Sep 28, 2009 53.59 54.60 53.49 54.39 14,062,964 +0.83(+1.55%)
Sep 25, 2009 53.44 54.10 53.12 53.56 20,103,516 -0.07(-0.13%)
Sep 24, 2009 54.51 54.55 53.21 53.63 22,944,720 -0.78(-1.43%)
Sep 23, 2009 55.61 55.73 54.38 54.41 33,988,148 -1.16(-2.09%)
Sep 22, 2009 55.59 55.77 55.17 55.57 13,536,915 +0.86(+1.57%)
Sep 21, 2009 54.27 54.90 53.98 54.71 15,566,478 -0.47(-0.85%)
Sep 18, 2009 55.72 55.76 54.70 55.18 18,365,933 -0.44(-0.79%)
Sep 17, 2009 55.83 56.28 55.22 55.62 17,369,397 +0.57(+1.04%)
Sep 16, 2009 54.95 55.92 54.87 55.05 22,884,916 +0.51(+0.94%)
Sep 15, 2009 54.26 54.69 53.79 54.54 18,485,973 +0.54(+1.00%)
Sep 14, 2009 52.99 54.03 52.81 54.00 15,613,448 +0.40(+0.75%)
Sep 11, 2009 53.70 54.32 53.16 53.60 21,178,028 +0.21(+0.39%)
Sep 10, 2009 52.73 53.49 52.35 53.39 17,491,409 +0.91(+1.73%)
Sep 09, 2009 52.50 53.01 52.13 52.48 13,120,303 +0.12(+0.23%)
Sep 08, 2009 52.00 54.49 51.82 52.36 19,110,744 +1.40(+2.75%)
Sep 04, 2009 50.16 51.10 50.11 50.96 11,823,435 +0.70(+1.39%)
Sep 03, 2009 50.31 50.50 49.94 50.26 9,435,034 +0.35(+0.70%)
Sep 02, 2009 50.00 50.59 49.91 49.91 14,356,523 -0.37(-0.74%)
Sep 01, 2009 51.02 51.69 50.16 50.28 20,466,733 -0.89(-1.74%)
Aug 31, 2009 51.35 51.52 50.84 51.17 13,312,660 -1.01(-1.94%)
Aug 28, 2009 52.67 52.75 51.84 52.18 10,548,282 -0.47(-0.89%)
Aug 27, 2009 52.15 52.65 51.12 52.65 18,414,033 +0.20(+0.38%)
Aug 26, 2009 51.81 52.58 51.58 52.45 16,268,097 +0.24(+0.46%)
Aug 25, 2009 53.19 53.46 52.03 52.21 21,256,859 -0.81(-1.53%)
Aug 24, 2009 52.84 53.41 52.82 53.02 19,081,573 +0.67(+1.28%)
Aug 21, 2009 51.52 52.55 51.50 52.35 21,992,640 +1.44(+2.83%)
Aug 20, 2009 50.49 51.05 50.46 50.91 10,026,215 +0.43(+0.85%)
Aug 19, 2009 49.06 50.87 48.90 50.48 20,581,758 +0.92(+1.86%)
Aug 18, 2009 49.19 49.78 48.99 49.56 12,920,087 +0.53(+1.08%)
Aug 17, 2009 49.49 49.60 48.74 49.03 18,735,115 -1.68(-3.31%)
Aug 14, 2009 51.46 51.52 50.15 50.71 16,539,487 -0.76(-1.48%)
Aug 13, 2009 51.26 51.53 50.57 51.47 16,813,090 +0.62(+1.22%)
Aug 12, 2009 50.20 51.31 50.17 50.85 15,599,601 +0.54(+1.07%)
Aug 11, 2009 50.87 50.99 50.10 50.31 20,675,111 -0.74(-1.45%)
Aug 10, 2009 50.69 51.36 50.57 51.05 14,053,778 +0.22(+0.43%)
Aug 07, 2009 51.49 51.62 50.56 50.83 18,632,295 -0.06(-0.12%)
Aug 06, 2009 51.50 51.50 50.49 50.89 16,703,017 -0.42(-0.82%)
Aug 05, 2009 51.81 51.81 51.00 51.31 16,190,550 -0.24(-0.47%)
Aug 04, 2009 51.66 52.10 51.29 51.55 14,418,434 -0.37(-0.71%)
Aug 03, 2009 51.49 52.28 51.41 51.92 20,988,809 +1.30(+2.57%)
Jul 31, 2009 49.88 50.85 49.53 50.62 17,915,181 +0.46(+0.92%)
Jul 30, 2009 49.91 50.66 49.50 50.16 20,682,832 +0.72(+1.46%)
Jul 29, 2009 49.79 49.83 48.84 49.44 22,256,262 -1.17(-2.31%)
Jul 28, 2009 50.25 50.99 49.61 50.61 19,165,367 -0.66(-1.29%)
Jul 27, 2009 51.09 51.67 50.78 51.27 13,203,182 +0.08(+0.16%)
Jul 24, 2009 50.45 51.27 50.25 51.19 15,468,581 +0.53(+1.05%)
Jul 23, 2009 49.20 50.85 49.07 50.66 21,732,179 +1.40(+2.84%)
Jul 22, 2009 48.97 49.87 48.85 49.26 21,559,562 -0.45(-0.91%)
Jul 21, 2009 49.83 50.02 48.91 49.71 18,333,361 +0.43(+0.87%)
Jul 20, 2009 49.09 49.46 48.45 49.28 19,620,930 +0.83(+1.71%)
Jul 17, 2009 48.14 48.72 47.71 48.45 18,896,258 +0.28(+0.58%)
Jul 16, 2009 47.32 48.46 47.08 48.17 16,080,318 +0.58(+1.22%)
Jul 15, 2009 46.83 47.77 46.81 47.59 29,921,754 +1.63(+3.55%)
Jul 14, 2009 45.86 46.16 45.37 45.96 27,380,253 +0.61(+1.35%)
Jul 13, 2009 44.27 45.41 44.18 45.35 22,444,031 +0.68(+1.52%)
Jul 10, 2009 44.28 44.78 43.98 44.67 25,188,932 -0.32(-0.71%)
Jul 09, 2009 44.99 45.64 44.60 44.99 24,533,945 +0.46(+1.03%)
Jul 08, 2009 44.39 45.03 43.66 44.53 34,378,021 +0.01(+0.02%)
Jul 07, 2009 45.61 45.65 44.40 44.52 21,579,083 -1.17(-2.56%)
Jul 06, 2009 45.12 45.70 44.55 45.69 31,671,899 -0.47(-1.02%)
Jul 02, 2009 47.27 47.27 46.13 46.16 23,983,424 -1.93(-4.01%)
Jul 01, 2009 48.58 49.12 48.01 48.09 20,011,701 +0.04(+0.08%)
Jun 30, 2009 48.34 48.91 47.26 48.05 22,869,676 -0.29(-0.60%)
Jun 29, 2009 48.20 48.80 48.07 48.34 13,812,153 +0.45(+0.94%)
Jun 26, 2009 48.06 48.24 47.68 47.89 12,309,910 -0.32(-0.66%)
Jun 25, 2009 47.42 48.43 47.36 48.21 26,715,450 +0.99(+2.10%)
Jun 24, 2009 47.37 48.04 46.91 47.22 18,022,243 +0.19(+0.40%)
Jun 23, 2009 47.01 47.46 46.31 47.03 25,313,888 +0.28(+0.60%)
Jun 22, 2009 48.45 48.45 46.66 46.75 32,114,367 -2.46(-5.00%)
Jun 19, 2009 50.24 50.36 48.82 49.21 24,827,869 -0.75(-1.50%)
Jun 18, 2009 50.07 50.66 49.67 49.96 23,061,226 -0.19(-0.38%)
Jun 17, 2009 50.60 50.70 49.47 50.15 36,339,217 -0.83(-1.63%)
Jun 16, 2009 52.55 52.76 50.83 50.98 23,438,221 -1.11(-2.13%)
Jun 15, 2009 52.59 52.62 51.41 52.09 19,412,704 -1.42(-2.65%)
Jun 12, 2009 53.43 53.51 52.80 53.51 19,954,432 -0.52(-0.96%)
Jun 11, 2009 53.14 54.82 53.05 54.03 24,942,370 +1.06(+2.00%)
Jun 10, 2009 53.40 53.55 52.11 52.97 25,056,864 +0.47(+0.90%)
Jun 09, 2009 52.57 52.96 51.94 52.50 14,794,104 +0.51(+0.98%)
Jun 08, 2009 51.77 52.40 50.99 51.99 18,330,802 -0.12(-0.23%)
Jun 05, 2009 53.10 57.70 51.46 52.11 23,215,590 -0.43(-0.82%)
Jun 04, 2009 51.99 52.67 51.52 52.54 31,060,954 +1.16(+2.26%)
Jun 03, 2009 53.44 52.77 50.62 51.38 28,248,959 -2.06(-3.85%)
Jun 02, 2009 53.31 53.81 53.03 53.44 20,255,043 -0.14(-0.27%)
Jun 01, 2009 52.68 53.95 52.57 53.58 29,722,874 +1.90(+3.68%)
May 29, 2009 51.54 51.89 50.97 51.68 22,239,173 +0.95(+1.87%)
May 28, 2009 49.54 51.21 49.06 50.73 25,906,825 +1.63(+3.32%)
May 27, 2009 49.85 50.50 49.03 49.10 20,871,211 -0.54(-1.09%)
May 26, 2009 48.29 49.78 47.65 49.64 26,906,804 +1.03(+2.12%)
May 22, 2009 48.90 49.46 48.50 48.61 13,648,327 +0.02(+0.04%)
May 21, 2009 49.32 49.36 48.04 48.59 25,589,342 -1.48(-2.96%)
May 20, 2009 50.61 51.51 49.93 50.07 22,250,193 +0.17(+0.34%)
May 19, 2009 49.75 50.41 49.43 49.90 16,458,992 +0.24(+0.48%)
May 18, 2009 48.74 49.72 48.70 49.66 16,976,873 +1.66(+3.46%)
May 15, 2009 48.81 49.26 47.59 48.00 30,052,839 -1.05(-2.14%)
May 14, 2009 48.53 49.51 48.09 49.05 17,989,490 +0.14(+0.29%)
May 13, 2009 49.88 50.11 48.54 48.91 30,069,111 -1.67(-3.31%)
May 12, 2009 50.92 51.01 49.51 50.58 23,465,460 +0.32(+0.64%)
May 11, 2009 51.00 51.09 49.81 50.26 18,340,702 -1.58(-3.05%)
May 08, 2009 50.48 52.35 50.46 51.84 28,240,047 +2.12(+4.26%)
May 07, 2009 51.52 51.61 49.05 49.72 23,492,053 -0.65(-1.29%)
May 06, 2009 49.37 50.66 49.19 50.37 21,841,097 +1.88(+3.88%)
May 05, 2009 48.96 49.13 47.72 48.49 17,906,644 -0.66(-1.34%)
May 04, 2009 49.08 49.21 48.75 49.15 28,166,159 +1.89(+4.00%)
May 01, 2009 45.96 47.63 45.74 47.26 21,853,240 +1.48(+3.23%)
Apr 30, 2009 47.09 47.11 45.14 45.78 29,583,253 -0.77(-1.65%)
Apr 29, 2009 45.75 47.75 45.65 46.55 21,155,263 +1.25(+2.76%)
Apr 28, 2009 44.55 45.86 44.50 45.30 15,706,191 +0.10(+0.22%)
Apr 27, 2009 45.08 45.66 44.71 45.20 18,361,866 -0.87(-1.89%)
Apr 24, 2009 45.52 46.44 45.44 46.07 23,830,363 +1.30(+2.90%)
Apr 23, 2009 44.60 44.84 43.89 44.77 19,213,708 +0.82(+1.87%)
Apr 22, 2009 43.94 44.92 43.73 43.95 21,435,097 -0.53(-1.19%)
Apr 21, 2009 43.07 44.53 42.89 44.48 18,949,273 +0.92(+2.11%)
Apr 20, 2009 44.64 44.74 43.31 43.56 18,445,807 -2.22(-4.85%)
Apr 17, 2009 45.36 46.01 45.07 45.78 22,068,230 +0.53(+1.17%)
Apr 16, 2009 45.47 45.62 44.34 45.25 17,762,835 +0.21(+0.47%)
Apr 15, 2009 44.79 45.25 44.31 45.04 21,218,414 +0.06(+0.13%)
Apr 14, 2009 44.81 45.72 44.38 44.98 21,082,453 -0.12(-0.27%)
Apr 13, 2009 44.67 45.52 44.02 45.10 17,751,791 -0.50(-1.10%)
Apr 09, 2009 45.52 45.82 45.03 45.60 20,336,084 +1.30(+2.93%)
Apr 08, 2009 43.83 44.75 42.95 44.30 23,558,254 +0.56(+1.28%)
Apr 07, 2009 44.12 44.25 43.50 43.74 22,315,005 -1.35(-2.99%)
Apr 06, 2009 45.42 45.48 44.42 45.09 26,211,615 -0.93(-2.02%)
Apr 03, 2009 44.97 46.34 44.83 46.02 27,522,637 +0.88(+1.95%)
Apr 02, 2009 44.98 45.89 44.81 45.14 35,305,073 +1.78(+4.11%)
Apr 01, 2009 41.50 43.67 41.47 43.36 33,200,588 +0.90(+2.12%)
Mar 31, 2009 43.49 43.57 42.44 42.46 39,341,929 -0.36(-0.85%)
Mar 30, 2009 43.35 43.39 42.09 42.82 27,319,047 -3.01(-6.56%)
Mar 26, 2009 46.17 46.65 45.29 45.83 34,222,342 +0.39(+0.86%)
Mar 25, 2009 45.53 46.31 44.22 45.44 33,459,202 -0.22(-0.48%)
Mar 24, 2009 45.85 46.32 45.07 45.66 29,797,637 -0.88(-1.89%)
Mar 23, 2009 45.30 46.58 45.11 46.54 46,792,710 +3.54(+8.23%)
Mar 20, 2009 45.08 45.22 42.86 43.00 37,640,590 -1.98(-4.40%)
Mar 19, 2009 45.40 46.02 44.83 44.98 39,762,248 +1.06(+2.41%)
Mar 18, 2009 42.89 44.43 41.90 43.92 42,396,245 +0.44(+1.01%)
Mar 17, 2009 41.96 44.85 41.53 43.48 27,705,044 +1.45(+3.45%)
Mar 16, 2009 41.48 43.03 41.31 42.03 28,061,483 +0.53(+1.28%)
Mar 13, 2009 42.17 42.34 40.96 41.50 0 -0.38(-0.91%)
Mar 12, 2009 41.05 42.06 40.33 41.88 31,923,059 +1.22(+3.00%)
Mar 11, 2009 41.08 41.63 39.92 40.66 38,344,910 -0.17(-0.42%)
Mar 10, 2009 39.88 41.33 39.65 40.83 41,694,858 +1.97(+5.07%)
Mar 09, 2009 38.35 40.13 38.09 38.86 42,000,693 +0.07(+0.18%)
Mar 06, 2009 38.97 39.93 37.40 38.79 0 +0.48(+1.25%)
Mar 05, 2009 39.26 39.79 38.14 38.31 45,158,567 -1.83(-4.56%)
Mar 04, 2009 39.64 40.97 39.25 40.14 46,004,044 +2.01(+5.27%)
Mar 02, 2009 40.19 40.44 38.12 38.13 46,697,225 -3.00(-7.30%)
Feb 27, 2009 41.23 42.55 40.68 41.13 0 -1.02(-2.41%)
Feb 26, 2009 42.82 43.74 42.10 42.15 32,143,133 +0.10(+0.24%)
Feb 25, 2009 42.28 43.11 41.16 42.05 43,810,909 -0.25(-0.59%)
Feb 24, 2009 40.83 42.54 40.55 42.30 33,884,786 +1.90(+4.70%)
Feb 23, 2009 43.15 43.31 40.28 40.40 34,484,309 -1.98(-4.67%)
Feb 20, 2009 42.62 42.99 41.37 42.38 44,704,190 -1.12(-2.57%)
Feb 19, 2009 43.96 44.38 43.28 43.50 33,999,613 +0.01(+0.02%)
Feb 18, 2009 44.00 44.23 42.99 43.49 42,807,773 -0.25(-0.57%)
Feb 17, 2009 45.35 45.61 43.66 43.74 51,900,295 -3.25(-6.92%)
Feb 13, 2009 46.83 47.72 46.68 46.99 37,459,361 +0.11(+0.23%)
Feb 12, 2009 45.92 46.99 45.33 46.88 45,132,508 +0.08(+0.17%)
Feb 11, 2009 47.70 48.13 45.88 46.80 42,512,360 -0.54(-1.14%)
Feb 10, 2009 49.89 50.35 46.91 47.34 56,727,381 -2.31(-4.65%)
Feb 09, 2009 49.71 50.77 49.22 49.65 34,013,301 +0.18(+0.36%)
Feb 06, 2009 48.01 49.80 47.85 49.47 38,522,254 +0.90(+1.85%)
Feb 05, 2009 47.08 48.74 46.54 48.57 42,584,129 +1.16(+2.45%)
Feb 04, 2009 47.40 48.06 46.92 47.41 36,118,252 +0.44(+0.94%)
Feb 03, 2009 46.42 47.27 45.97 46.97 31,323,511 +0.80(+1.73%)
Feb 02, 2009 45.94 46.60 45.62 46.17 30,589,891 -0.75(-1.60%)
Jan 30, 2009 48.38 48.65 46.58 46.92 0 -0.66(-1.39%)
Jan 29, 2009 48.31 48.63 47.35 47.58 43,712,148 -1.74(-3.53%)
Jan 28, 2009 48.85 49.69 48.02 49.32 39,301,727 +1.31(+2.73%)
Jan 27, 2009 47.70 48.44 47.15 48.01 38,836,879 +0.08(+0.17%)
Jan 26, 2009 47.40 49.15 47.17 47.93 43,158,901 +0.87(+1.85%)
Jan 23, 2009 44.63 47.70 44.35 47.06 44,228,904 +1.33(+2.91%)
Jan 22, 2009 45.95 46.69 44.76 45.73 53,570,129 -1.29(-2.74%)
Jan 21, 2009 44.68 47.15 44.43 47.02 42,386,157 +2.96(+6.72%)
Jan 20, 2009 45.74 46.86 43.96 44.06 44,919,656 -2.48(-5.33%)
Jan 16, 2009 47.01 47.37 45.43 46.54 0 +0.37(+0.80%)
Jan 15, 2009 45.52 46.27 44.00 46.17 44,107,722 +0.57(+1.25%)
Jan 14, 2009 47.12 47.17 45.16 45.60 40,609,144 -2.29(-4.78%)
Jan 13, 2009 46.80 48.13 46.68 47.89 46,765,898 +1.17(+2.50%)
Jan 12, 2009 47.97 48.06 46.48 46.72 34,441,074 -1.92(-3.95%)
Jan 09, 2009 50.31 50.36 48.45 48.64 39,956,745 -1.69(-3.36%)
Jan 08, 2009 49.42 50.41 49.16 50.33 33,272,524 +0.64(+1.29%)
Jan 07, 2009 51.10 51.10 49.20 49.69 39,214,034 -2.20(-4.24%)
Jan 06, 2009 52.11 53.19 51.57 51.89 48,376,371 +0.56(+1.09%)
Jan 05, 2009 50.04 52.19 49.92 51.33 47,644,494 +1.18(+2.35%)
Jan 02, 2009 48.20 50.67 48.08 50.15 0 +2.38(+4.98%)
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.