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 (%)
Mar 31, 2009 27.01 27.06 26.36 26.37 63,352,876 -0.23(-0.85%)
Mar 30, 2009 26.92 26.95 26.14 26.59 43,992,260 -1.87(-6.56%)
Mar 26, 2009 28.67 28.97 28.12 28.46 55,108,736 +0.24(+0.86%)
Mar 25, 2009 28.27 28.76 27.46 28.22 53,879,836 -0.14(-0.48%)
Mar 24, 2009 28.47 28.76 27.99 28.35 47,983,564 -0.55(-1.89%)
Mar 23, 2009 28.13 28.93 28.01 28.90 75,350,984 +2.20(+8.23%)
Mar 20, 2009 27.99 28.08 26.62 26.70 60,613,192 -1.23(-4.40%)
Mar 19, 2009 28.19 28.58 27.84 27.93 64,029,724 +0.66(+2.41%)
Mar 18, 2009 26.63 27.59 26.02 27.27 68,271,288 +0.27(+1.01%)
Mar 17, 2009 26.06 27.85 25.79 27.00 44,613,832 +0.90(+3.45%)
Mar 16, 2009 25.76 26.72 25.65 26.10 45,187,816 +0.33(+1.28%)
Mar 13, 2009 26.19 26.29 25.44 25.77 0 -0.24(-0.91%)
Mar 12, 2009 25.49 26.12 25.04 26.01 51,406,164 +0.76(+3.00%)
Mar 11, 2009 25.51 25.85 24.79 25.25 61,747,368 -0.11(-0.42%)
Mar 10, 2009 24.77 25.67 24.62 25.36 67,141,832 +1.22(+5.07%)
Mar 09, 2009 23.82 24.92 23.65 24.13 67,634,320 +0.04(+0.18%)
Mar 06, 2009 24.20 24.80 23.23 24.09 0 +0.30(+1.25%)
Mar 05, 2009 24.38 24.71 23.68 23.79 72,719,496 -1.14(-4.56%)
Mar 04, 2009 24.62 25.44 24.37 24.93 74,080,976 +1.25(+5.27%)
Mar 02, 2009 24.96 25.11 23.67 23.68 75,197,216 -1.87(-7.30%)
Feb 27, 2009 25.60 26.42 25.26 25.54 0 -0.63(-2.41%)
Feb 26, 2009 26.59 27.16 26.14 26.18 51,760,552 +0.06(+0.24%)
Feb 25, 2009 26.26 26.77 25.56 26.11 70,549,336 -0.16(-0.59%)
Feb 24, 2009 25.36 26.42 25.18 26.27 54,565,160 +1.18(+4.70%)
Feb 23, 2009 26.80 26.90 25.01 25.09 55,530,580 -1.23(-4.67%)
Feb 20, 2009 26.47 26.69 25.69 26.32 71,987,808 -0.70(-2.58%)
Feb 19, 2009 27.30 27.56 26.88 27.01 54,750,068 +0.01(+0.02%)
Feb 18, 2009 27.32 27.47 26.70 27.01 68,933,976 -0.16(-0.57%)
Feb 17, 2009 28.16 28.32 27.11 27.16 83,575,800 -2.02(-6.92%)
Feb 13, 2009 29.08 29.63 28.99 29.18 60,321,348 +0.07(+0.23%)
Feb 12, 2009 28.52 29.18 28.15 29.11 72,677,528 +0.05(+0.17%)
Feb 11, 2009 29.62 29.89 28.49 29.06 68,458,272 -0.34(-1.14%)
Feb 10, 2009 30.98 31.27 29.13 29.40 91,348,920 -1.43(-4.65%)
Feb 09, 2009 30.87 31.53 30.57 30.83 54,772,108 +0.11(+0.36%)
Feb 06, 2009 29.81 30.93 29.71 30.72 62,032,948 +0.56(+1.85%)
Feb 05, 2009 29.24 30.27 28.90 30.16 68,573,840 +0.72(+2.45%)
Feb 04, 2009 29.44 29.85 29.14 29.44 58,161,744 +0.27(+0.94%)
Feb 03, 2009 28.83 29.35 28.55 29.17 50,440,704 +0.50(+1.73%)
Feb 02, 2009 28.53 28.94 28.33 28.67 49,259,348 -0.47(-1.60%)
Jan 30, 2009 30.04 30.21 28.93 29.14 0 -0.41(-1.39%)
Jan 29, 2009 30.00 30.20 29.40 29.55 70,390,304 -1.08(-3.53%)
Jan 28, 2009 30.34 30.86 29.82 30.63 63,288,140 +0.81(+2.73%)
Jan 27, 2009 29.62 30.08 29.28 29.81 62,539,592 +0.05(+0.17%)
Jan 26, 2009 29.44 30.52 29.29 29.76 69,499,400 +0.54(+1.85%)
Jan 23, 2009 27.72 29.62 27.54 29.22 71,222,448 +0.83(+2.91%)
Jan 22, 2009 28.53 28.99 27.80 28.40 86,264,752 -0.80(-2.74%)
Jan 21, 2009 27.75 29.28 27.59 29.20 68,255,040 +1.84(+6.72%)
Jan 20, 2009 28.40 29.10 27.30 27.36 72,334,776 -1.54(-5.33%)
Jan 16, 2009 29.19 29.42 28.21 28.90 0 +0.23(+0.80%)
Jan 15, 2009 28.27 28.73 27.32 28.67 71,027,304 +0.35(+1.25%)
Jan 14, 2009 29.26 29.29 28.04 28.32 65,393,492 -1.42(-4.78%)
Jan 13, 2009 29.06 29.89 28.99 29.74 75,307,800 +0.73(+2.50%)
Jan 12, 2009 29.79 29.85 28.86 29.01 55,460,956 -1.19(-3.95%)
Jan 09, 2009 31.24 31.27 30.09 30.21 64,342,924 -1.05(-3.36%)
Jan 08, 2009 30.69 31.30 30.53 31.25 53,579,228 +0.40(+1.29%)
Jan 07, 2009 31.73 31.73 30.55 30.86 63,146,924 -1.37(-4.24%)
Jan 06, 2009 32.36 33.03 32.02 32.22 77,901,176 +0.35(+1.09%)
Jan 05, 2009 31.07 32.41 31.00 31.88 76,722,624 +0.73(+2.35%)
Jan 02, 2009 29.93 31.47 29.86 31.14 0 +1.48(+4.98%)
Jan 01, 2009 29.27 30.06 29.03 29.66 0 +0.00(+0.00%)
Dec 31, 2008 29.27 30.06 29.03 29.66 37,703,512 +0.31(+1.06%)
Dec 30, 2008 28.73 29.40 28.48 29.35 26,496,632 +0.70(+2.43%)
Dec 29, 2008 28.72 28.86 28.29 28.66 23,601,602 +0.61(+2.19%)
Dec 26, 2008 27.91 28.22 27.67 28.04 9,311,991 +0.37(+1.35%)
Dec 24, 2008 27.55 27.79 27.34 27.67 10,209,745 -0.11(-0.38%)
Dec 23, 2008 27.91 28.25 27.42 27.78 45,086,388 +0.06(+0.22%)
Dec 22, 2008 28.75 28.85 27.27 27.72 51,213,264 -0.85(-2.98%)
Dec 19, 2008 28.66 29.45 28.47 28.57 70,434,080 -0.19(-0.67%)
Dec 18, 2008 30.43 30.52 28.44 28.76 80,384,488 -1.78(-5.82%)
Dec 17, 2008 30.67 31.39 30.38 30.53 66,599,212 -0.20(-0.65%)
Dec 16, 2008 30.29 31.00 29.93 30.73 65,890,656 +0.93(+3.10%)
Dec 15, 2008 30.58 30.85 29.28 29.81 57,389,140 -0.17(-0.58%)
Dec 12, 2008 29.20 30.26 28.91 29.98 65,579,144 -0.30(-0.98%)
Dec 11, 2008 30.67 31.54 29.92 30.28 66,046,300 -0.14(-0.47%)
Dec 10, 2008 29.49 30.66 29.48 30.42 66,765,468 +1.50(+5.17%)
Dec 09, 2008 28.58 29.73 28.42 28.93 69,248,760 +0.29(+1.00%)
Dec 08, 2008 28.53 29.30 28.27 28.64 79,208,192 +1.22(+4.44%)
Dec 05, 2008 26.31 27.47 25.17 27.42 84,534,160 +0.56(+2.08%)
Dec 04, 2008 28.37 28.73 26.33 26.86 79,071,232 -2.00(-6.93%)
Dec 03, 2008 27.94 28.96 27.69 28.86 77,292,728 +0.02(+0.06%)
Dec 02, 2008 28.62 28.94 27.78 28.85 60,874,448 +0.94(+3.38%)
Dec 01, 2008 29.96 29.96 27.87 27.90 60,004,240 -3.32(-10.64%)
Nov 28, 2008 31.34 31.42 30.54 31.22 25,740,816 -0.51(-1.60%)
Nov 26, 2008 29.71 31.95 29.47 31.73 63,385,496 +1.68(+5.60%)
Nov 25, 2008 29.94 30.34 29.06 30.05 75,038,904 +0.47(+1.60%)
Nov 24, 2008 28.33 30.47 27.83 29.58 89,364,456 +1.99(+7.23%)
Nov 21, 2008 25.63 27.91 25.16 27.58 121,363,048 +2.77(+11.16%)
Nov 20, 2008 27.51 27.75 24.73 24.82 106,476,000 -3.50(-12.37%)
Nov 19, 2008 29.79 30.35 28.21 28.32 79,134,552 -1.55(-5.18%)
Nov 18, 2008 29.24 30.12 28.52 29.86 84,386,072 +0.81(+2.80%)
Nov 17, 2008 29.37 30.40 28.98 29.05 71,825,432 -0.61(-2.07%)
Nov 14, 2008 30.12 31.36 29.11 29.66 89,534,232 -1.29(-4.15%)
Nov 13, 2008 28.16 31.05 26.71 30.95 103,048,128 +3.25(+11.75%)
Nov 12, 2008 29.31 29.52 27.63 27.70 63,711,176 -2.47(-8.19%)
Nov 11, 2008 30.35 30.78 29.50 30.17 59,347,720 -0.89(-2.88%)
Nov 10, 2008 31.87 32.24 30.45 31.06 65,518,976 +0.11(+0.34%)
Nov 07, 2008 29.95 31.01 29.70 30.96 54,063,976 +1.46(+4.95%)
Nov 06, 2008 31.14 31.43 29.19 29.50 84,169,872 -1.96(-6.22%)
Nov 05, 2008 32.07 33.10 31.30 31.45 68,666,704 -1.52(-4.61%)
Nov 04, 2008 31.65 33.10 31.63 32.97 54,669,216 +1.90(+6.11%)
Nov 03, 2008 31.42 31.82 30.37 31.07 49,967,144 -0.84(-2.65%)
Oct 31, 2008 30.73 32.68 30.35 31.92 77,289,056 +0.58(+1.86%)
Oct 30, 2008 30.67 31.43 29.41 31.34 84,880,496 +1.57(+5.28%)
Oct 29, 2008 29.48 31.34 29.24 29.76 102,748,656 +0.52(+1.78%)
Oct 28, 2008 26.99 29.24 25.50 29.24 101,390,040 +3.76(+14.74%)
Oct 27, 2008 26.83 28.24 25.32 25.49 75,042,384 -1.62(-5.98%)
Oct 24, 2008 25.63 28.27 25.59 27.11 87,466,808 -1.57(-5.48%)
Oct 23, 2008 27.65 29.07 26.27 28.68 140,602,688 +1.35(+4.95%)
Oct 22, 2008 29.19 29.19 26.34 27.32 100,000,696 -3.23(-10.57%)
Oct 21, 2008 30.91 31.71 29.74 30.55 70,686,448 -1.24(-3.91%)
Oct 20, 2008 29.64 31.80 29.57 31.80 72,468,232 +3.27(+11.45%)
Oct 17, 2008 27.65 30.83 27.08 28.53 101,982,408 +0.61(+2.20%)
Oct 16, 2008 27.19 28.62 25.00 27.91 124,666,232 +1.09(+4.05%)
Oct 15, 2008 29.93 30.33 26.06 26.83 96,270,952 -4.66(-14.81%)
Oct 14, 2008 32.75 35.37 30.04 31.49 101,007,056 -0.19(-0.59%)
Oct 13, 2008 28.16 32.06 27.58 31.68 81,298,776 +4.73(+17.53%)
Oct 10, 2008 26.70 28.40 24.12 26.95 150,378,192 -1.67(-5.84%)
Oct 09, 2008 33.07 33.55 28.62 28.62 88,990,104 -3.67(-11.37%)
Oct 08, 2008 31.25 33.94 30.53 32.29 112,496,608 -0.04(-0.12%)
Oct 07, 2008 35.11 35.57 32.01 32.33 77,339,040 -1.79(-5.26%)
Oct 06, 2008 34.63 34.73 31.66 34.12 111,989,192 -1.90(-5.27%)
Oct 03, 2008 36.33 43.42 35.70 36.02 0 -0.35(-0.97%)
Oct 02, 2008 38.07 38.14 35.78 36.38 75,679,984 -2.29(-5.91%)
Oct 01, 2008 38.94 39.39 37.26 38.66 75,065,496 -0.78(-1.97%)
Sep 30, 2008 38.45 39.92 38.15 39.44 53,463,196 +1.83(+4.85%)
Sep 29, 2008 40.98 40.98 36.72 37.61 71,155,008 -4.43(-10.53%)
Sep 26, 2008 41.97 42.53 41.00 42.04 0 -1.02(-2.37%)
Sep 25, 2008 42.18 43.44 42.17 43.06 44,637,428 +0.81(+1.91%)
Sep 24, 2008 42.66 42.87 41.99 42.25 47,641,328 +0.12(+0.28%)
Sep 23, 2008 43.58 44.15 42.04 42.13 51,841,036 -1.53(-3.50%)
Sep 22, 2008 44.31 45.07 43.48 43.66 55,177,012 -0.58(-1.32%)
Sep 19, 2008 44.31 48.50 42.48 44.25 0 +2.91(+7.05%)
Sep 18, 2008 41.59 42.00 39.50 41.33 101,861,152 -0.52(-1.25%)
Sep 17, 2008 40.63 41.98 39.59 41.86 106,931,104 +0.76(+1.84%)
Sep 16, 2008 38.50 41.10 37.92 41.10 98,560,352 +1.34(+3.37%)
Sep 15, 2008 40.75 41.74 39.55 39.76 87,676,312 -3.05(-7.12%)
Sep 12, 2008 41.46 42.84 41.45 42.81 85,960,000 +1.29(+3.11%)
Sep 11, 2008 40.37 41.58 39.56 41.51 83,673,496 +0.81(+1.98%)
Sep 10, 2008 39.82 41.16 39.56 40.71 97,225,920 +1.25(+3.16%)
Sep 09, 2008 41.80 41.81 39.33 39.46 104,731,488 -2.65(-6.28%)
Sep 08, 2008 43.51 43.65 41.74 42.10 80,861,296 -0.38(-0.91%)
Sep 05, 2008 42.90 42.93 41.49 42.49 0 -0.27(-0.62%)
Sep 04, 2008 43.66 44.10 42.14 42.76 87,031,096 -0.90(-2.06%)
Sep 03, 2008 43.61 44.44 43.02 43.66 80,797,816 -0.22(-0.51%)
Sep 02, 2008 44.77 44.83 43.87 43.88 81,251,680 -2.48(-5.34%)
Aug 29, 2008 47.14 47.18 46.17 46.36 36,044,012 -0.35(-0.74%)
Aug 28, 2008 47.67 47.76 46.02 46.71 45,765,304 -0.61(-1.29%)
Aug 27, 2008 47.24 47.61 46.95 47.31 38,738,500 +0.75(+1.61%)
Aug 26, 2008 46.23 46.95 46.03 46.56 43,406,496 +0.75(+1.63%)
Aug 25, 2008 46.46 46.79 45.56 45.82 36,057,808 -0.52(-1.13%)
Aug 22, 2008 47.00 47.09 45.93 46.34 40,215,772 -1.06(-2.24%)
Aug 21, 2008 46.86 47.64 46.52 47.40 53,419,084 +1.24(+2.68%)
Aug 20, 2008 45.47 46.42 44.94 46.16 75,247,728 +1.27(+2.82%)
Aug 19, 2008 43.42 45.02 43.38 44.90 71,233,120 +1.47(+3.37%)
Aug 18, 2008 44.69 44.77 42.45 43.43 51,642,044 -0.53(-1.21%)
Aug 15, 2008 44.61 44.63 43.57 43.97 0 -0.88(-1.95%)
Aug 14, 2008 45.33 45.56 44.31 44.84 58,252,944 -0.80(-1.76%)
Aug 13, 2008 43.95 45.65 43.95 45.64 71,058,808 +1.71(+3.89%)
Aug 12, 2008 44.46 44.61 43.85 43.94 49,966,532 -0.12(-0.28%)
Aug 11, 2008 44.52 44.72 43.26 44.06 53,745,656 -0.15(-0.34%)
Aug 08, 2008 44.27 44.52 43.30 44.21 60,622,188 -0.63(-1.40%)
Aug 07, 2008 45.80 45.94 44.62 44.84 54,273,104 -0.47(-1.04%)
Aug 06, 2008 44.39 45.40 44.27 45.31 62,039,672 +0.95(+2.14%)
Aug 05, 2008 43.74 44.58 43.36 44.36 70,702,760 +0.27(+0.62%)
Aug 04, 2008 46.26 46.30 43.65 44.08 77,583,088 -2.17(-4.70%)
Aug 01, 2008 46.23 47.43 46.05 46.26 47,937,640 +0.02(+0.04%)
Jul 31, 2008 47.56 47.62 45.81 46.24 53,414,792 -1.87(-3.89%)
Jul 30, 2008 45.49 48.18 45.17 48.11 71,550,456 +2.53(+5.54%)
Jul 29, 2008 45.64 45.96 44.89 45.58 46,673,160 -0.39(-0.85%)
Jul 28, 2008 46.19 46.93 45.86 45.97 38,715,540 +0.01(+0.03%)
Jul 25, 2008 45.61 46.71 45.48 45.96 59,896,860 +0.32(+0.69%)
Jul 24, 2008 46.05 46.46 44.62 45.64 84,485,312 -0.29(-0.64%)
Jul 23, 2008 47.52 47.89 45.57 45.94 89,601,232 -1.65(-3.46%)
Jul 22, 2008 48.60 48.97 47.40 47.58 78,754,360 -1.57(-3.20%)
Jul 21, 2008 48.13 49.15 47.50 49.15 54,886,012 +1.50(+3.15%)
Jul 18, 2008 47.20 48.24 46.94 47.65 63,784,504 +0.64(+1.36%)
Jul 17, 2008 48.18 48.69 45.98 47.01 86,145,432 -0.99(-2.06%)
Jul 16, 2008 48.87 49.04 47.15 48.00 79,488,432 -0.99(-2.03%)
Jul 15, 2008 50.93 51.14 48.86 48.99 52,543,988 -2.33(-4.54%)
Jul 14, 2008 50.92 51.71 50.47 51.32 34,775,516 +0.35(+0.68%)
Jul 11, 2008 51.23 51.52 49.93 50.97 54,716,636 -0.16(-0.30%)
Jul 10, 2008 49.77 51.24 49.02 51.13 60,574,460 +1.54(+3.11%)
Jul 09, 2008 51.05 51.66 49.42 49.59 52,061,088 -1.04(-2.06%)
Jul 08, 2008 50.92 51.06 49.44 50.63 80,364,880 -0.85(-1.65%)
Jul 07, 2008 52.34 53.19 50.95 51.48 63,640,632 -1.24(-2.36%)
Jul 04, 2008 53.57 53.83 51.91 52.72 52,481,464 +0.00(+0.00%)
Jul 03, 2008 53.57 53.83 51.91 52.72 52,481,464 -0.82(-1.53%)
Jul 02, 2008 55.37 55.99 53.11 53.54 59,094,968 -1.71(-3.09%)
Jul 01, 2008 54.75 55.29 54.19 55.25 51,443,860 +0.30(+0.55%)
Jun 30, 2008 54.68 55.27 54.50 54.95 48,174,104 +0.81(+1.49%)
Jun 27, 2008 53.80 54.43 53.66 54.14 37,790,468 +0.43(+0.80%)
Jun 26, 2008 54.27 54.52 52.91 53.71 51,654,204 -0.39(-0.72%)
Jun 25, 2008 54.48 54.77 52.83 54.10 64,466,932 -0.30(-0.55%)
Jun 24, 2008 54.91 55.01 54.28 54.40 53,362,508 -0.84(-1.52%)
Jun 23, 2008 53.18 55.36 53.16 55.24 52,950,540 +1.99(+3.73%)
Jun 20, 2008 54.15 54.32 52.92 53.25 52,700,020 -0.55(-1.02%)
Jun 19, 2008 55.49 55.64 53.76 53.80 65,138,288 -1.22(-2.21%)
Jun 18, 2008 54.74 55.18 54.21 55.01 34,663,824 +0.11(+0.20%)
Jun 17, 2008 53.75 55.05 53.75 54.90 32,483,116 +0.93(+1.73%)
Jun 16, 2008 54.09 54.39 53.84 53.97 26,154,812 +0.19(+0.36%)
Jun 13, 2008 52.99 53.93 52.82 53.78 26,724,334 +0.56(+1.05%)
Jun 12, 2008 53.59 53.69 53.00 53.22 56,825,152 -0.78(-1.44%)
Jun 11, 2008 54.13 54.53 53.46 54.00 49,858,008 +0.27(+0.50%)
Jun 10, 2008 53.97 54.90 52.93 53.73 45,080,484 -1.26(-2.29%)
Jun 09, 2008 53.78 55.23 53.78 54.99 43,132,004 +1.58(+2.97%)
Jun 06, 2008 54.83 55.72 53.38 53.41 75,404,040 -1.08(-1.98%)
Jun 05, 2008 52.26 54.49 52.25 54.49 56,222,248 +2.65(+5.10%)
Jun 04, 2008 52.48 53.06 51.80 51.84 50,926,572 -0.81(-1.53%)
Jun 03, 2008 53.47 54.18 52.54 52.65 62,550,912 -1.09(-2.03%)
Jun 02, 2008 53.14 54.24 53.09 53.74 40,760,056 +0.40(+0.75%)
May 30, 2008 53.27 53.65 53.01 53.34 43,134,252 +0.44(+0.83%)
May 29, 2008 53.79 54.09 52.87 52.90 57,877,808 -1.44(-2.65%)
May 28, 2008 52.93 54.36 52.61 54.34 42,213,132 +1.03(+1.93%)
May 27, 2008 53.35 53.62 52.80 53.31 41,429,772 -0.25(-0.48%)
May 26, 2008 54.95 55.08 53.26 53.57 0 -0.09(-0.16%)
May 23, 2008 54.95 55.08 53.26 53.65 40,252,884 -0.87(-1.59%)
May 22, 2008 55.20 55.69 54.38 54.52 60,154,600 -0.78(-1.40%)
May 21, 2008 55.90 56.77 55.16 55.30 72,580,488 -0.83(-1.48%)
May 20, 2008 55.65 56.13 55.32 56.13 41,388,028 +0.61(+1.11%)
May 19, 2008 55.25 55.94 54.94 55.52 36,637,824 +0.41(+0.74%)
May 16, 2008 54.14 55.14 54.04 55.11 44,363,036 +1.71(+3.20%)
May 15, 2008 53.03 53.53 52.33 53.40 46,141,068 +0.86(+1.63%)
May 14, 2008 52.97 53.42 52.35 52.54 40,011,060 -0.60(-1.13%)
May 13, 2008 52.35 53.18 15.51 53.14 31,718,364 +0.79(+1.52%)
May 12, 2008 52.23 52.49 51.69 52.35 29,723,420 -0.20(-0.38%)
May 09, 2008 52.82 52.85 51.86 52.55 32,069,652 -0.12(-0.24%)
May 08, 2008 51.96 52.85 51.70 52.67 40,108,436 +0.94(+1.82%)
May 07, 2008 52.75 52.78 51.73 51.73 37,239,864 -0.95(-1.80%)
May 06, 2008 51.51 52.69 51.33 52.68 33,972,172 +1.38(+2.69%)
May 05, 2008 50.69 51.65 50.68 51.30 20,929,846 +0.71(+1.40%)
May 02, 2008 50.08 50.84 50.08 50.59 28,330,050 +0.94(+1.89%)
May 01, 2008 50.13 50.19 48.70 49.65 90,339,200 -1.07(-2.12%)
Apr 30, 2008 50.67 51.36 50.36 50.73 39,411,064 +0.25(+0.49%)
Apr 29, 2008 51.08 51.36 50.30 50.48 37,363,556 -0.94(-1.82%)
Apr 28, 2008 51.67 52.03 51.29 51.42 21,267,722 -0.12(-0.24%)
Apr 25, 2008 51.36 51.58 50.83 51.54 60,568,436 +0.67(+1.32%)
Apr 24, 2008 51.56 51.70 50.46 50.87 41,446,172 -1.16(-2.23%)
Apr 23, 2008 52.42 52.44 51.70 52.03 35,048,404 -0.48(-0.91%)
Apr 22, 2008 52.27 52.96 52.23 52.51 42,357,340 +0.04(+0.08%)
Apr 21, 2008 52.01 52.57 51.75 52.47 25,482,072 +0.56(+1.08%)
Apr 18, 2008 50.92 52.68 50.80 51.91 37,904,568 +0.92(+1.80%)
Apr 17, 2008 50.69 51.35 50.55 50.99 26,697,906 +0.00(+0.00%)
Apr 16, 2008 49.80 51.03 49.63 50.99 35,731,592 +1.38(+2.79%)
Apr 15, 2008 49.58 49.71 48.96 49.61 23,017,206 +0.48(+0.99%)
Apr 14, 2008 48.19 49.31 48.19 49.12 24,046,884 +0.94(+1.95%)
Apr 11, 2008 48.55 48.91 48.13 48.18 26,583,570 -0.69(-1.41%)
Apr 10, 2008 48.88 49.16 48.41 48.87 24,033,696 -0.11(-0.22%)
Apr 09, 2008 48.76 49.40 48.64 48.98 31,385,054 +0.24(+0.48%)
Apr 08, 2008 47.99 48.90 47.90 48.74 36,596,336 +0.48(+0.99%)
Apr 07, 2008 48.61 49.08 48.05 48.26 28,468,290 +0.17(+0.35%)
Apr 04, 2008 47.65 48.57 47.65 48.10 31,048,448 +0.55(+1.15%)
Apr 03, 2008 47.20 48.10 47.07 47.55 29,954,884 +0.08(+0.17%)
Apr 02, 2008 46.84 47.84 46.36 47.47 34,126,108 +0.61(+1.31%)
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.