Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.93 +0.19 (+0.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.14 31.77 31.03 31.14 3,673 -0.14(-0.46%)
Jun 29, 2010 31.29 31.97 31.12 31.29 57,296 -1.58(-4.80%)
Jun 25, 2010 32.86 33.16 32.41 32.86 32,643,998 +0.09(+0.29%)
Jun 24, 2010 33.27 33.48 32.62 32.77 27,079,572 -0.70(-2.10%)
Jun 23, 2010 33.68 33.71 33.28 33.47 28,462,186 -0.26(-0.76%)
Jun 22, 2010 34.72 34.73 33.61 33.73 130,424 -1.01(-2.92%)
Jun 21, 2010 35.39 35.50 34.48 34.74 26,555,302 -0.08(-0.22%)
Jun 18, 2010 34.82 34.87 34.35 34.82 21,719,668 +0.21(+0.62%)
Jun 17, 2010 34.75 34.75 34.23 34.60 56,874 -0.04(-0.11%)
Jun 16, 2010 34.42 34.88 34.28 34.64 23,259,658 -0.02(-0.07%)
Jun 15, 2010 34.03 34.71 33.94 34.66 2,512 +0.98(+2.92%)
Jun 14, 2010 34.27 34.52 33.66 33.68 38,210,916 -0.17(-0.52%)
Jun 11, 2010 33.17 33.87 33.17 33.85 24,329,538 +0.21(+0.61%)
Jun 10, 2010 32.89 33.72 32.82 33.65 70,701 +1.61(+5.02%)
Jun 09, 2010 32.70 33.21 31.87 32.04 49,226,704 -0.34(-1.04%)
Jun 08, 2010 31.90 32.48 31.59 32.38 1,378 +0.53(+1.66%)
Jun 07, 2010 32.26 32.63 31.79 31.85 38,708,788 -0.28(-0.87%)
Jun 04, 2010 32.13 33.31 31.90 32.13 47,911,064 -1.17(-3.52%)
Jun 03, 2010 33.20 33.37 32.49 33.30 54,056,368 +0.44(+1.35%)
Jun 02, 2010 31.71 32.91 31.65 32.86 104,695 +1.36(+4.33%)
Jun 01, 2010 32.51 32.75 31.44 31.49 78,180 -1.57(-4.75%)
May 28, 2010 33.06 33.66 32.81 33.06 42,245,132 -0.64(-1.89%)
May 27, 2010 33.14 33.74 33.03 33.70 48,625,516 +1.37(+4.24%)
May 26, 2010 32.78 33.08 32.22 32.33 36,514 -0.07(-0.21%)
May 25, 2010 31.45 32.41 31.26 32.40 61,549 +0.07(+0.23%)
May 24, 2010 33.01 33.09 32.27 32.32 43,985,828 -0.75(-2.28%)
May 21, 2010 31.87 33.15 31.79 33.08 64,431,380 +0.57(+1.74%)
May 20, 2010 32.56 33.26 32.41 32.51 62,765 -1.52(-4.47%)
May 19, 2010 34.22 34.48 33.44 34.03 48,305,584 -0.39(-1.14%)
May 18, 2010 35.19 35.44 34.22 34.42 30,322 -0.27(-0.77%)
May 17, 2010 35.16 35.26 33.94 34.69 51,247,872 -0.36(-1.03%)
May 14, 2010 35.05 35.54 34.50 35.05 45,561,572 -0.71(-1.99%)
May 13, 2010 35.94 36.22 35.59 35.76 33,856,512 -0.06(-0.16%)
May 12, 2010 35.57 36.11 35.57 35.82 30,178,108 +0.32(+0.90%)
May 11, 2010 35.84 36.04 35.41 35.50 81,790 -0.24(-0.66%)
May 10, 2010 35.37 35.80 35.23 35.74 47,681,536 +1.46(+4.27%)
May 07, 2010 34.84 35.29 33.84 34.27 79,409,552 -0.66(-1.90%)
May 06, 2010 34.93 36.26 32.59 34.94 75,636,744 -0.96(-2.68%)
May 05, 2010 36.17 36.68 35.89 35.90 56,489,816 -0.85(-2.32%)
May 04, 2010 37.26 37.29 36.37 36.75 23,549 -1.01(-2.67%)
May 03, 2010 37.50 38.06 37.08 37.76 26,779,318 +0.42(+1.14%)
Apr 30, 2010 37.89 37.91 37.10 37.34 36,770,092 -0.47(-1.24%)
Apr 29, 2010 37.96 38.26 37.55 37.81 46,307,688 +0.04(+0.12%)
Apr 28, 2010 37.64 37.86 37.25 37.76 37,057,044 +0.38(+1.02%)
Apr 27, 2010 38.30 38.58 37.29 37.38 42,986 -1.18(-3.07%)
Apr 26, 2010 38.77 38.83 38.50 38.57 27,710,238 -0.13(-0.34%)
Apr 23, 2010 37.80 38.70 37.75 38.70 41,737,472 +0.91(+2.41%)
Apr 22, 2010 37.38 37.79 37.09 37.79 31,100,274 +0.09(+0.25%)
Apr 21, 2010 37.74 37.97 37.42 37.69 10,158 -0.04(-0.10%)
Apr 20, 2010 37.29 37.87 37.26 37.73 29,601 +0.72(+1.95%)
Apr 19, 2010 36.62 37.02 36.51 37.01 33,934,232 +0.05(+0.14%)
Apr 16, 2010 37.38 37.55 36.71 36.96 58,830,964 -0.64(-1.69%)
Apr 15, 2010 37.56 37.73 37.44 37.59 22,378,630 -0.01(-0.02%)
Apr 14, 2010 37.43 37.63 37.10 37.60 23,402,972 +0.36(+0.95%)
Apr 13, 2010 37.33 37.42 36.85 37.24 22,231,448 -0.13(-0.35%)
Apr 12, 2010 37.26 37.63 37.24 37.38 24,120,832 +0.09(+0.23%)
Apr 09, 2010 37.14 37.35 37.08 37.29 28,060,942 +0.39(+1.06%)
Apr 08, 2010 36.49 37.01 36.32 36.90 31,224,432 +0.13(+0.36%)
Apr 07, 2010 37.05 37.07 36.55 36.76 31,345,740 -0.37(-0.99%)
Apr 06, 2010 37.08 37.26 36.93 37.13 21,718,498 +0.06(+0.17%)
Apr 05, 2010 36.71 37.20 36.58 37.07 28,008,076 +0.59(+1.61%)
Apr 01, 2010 36.20 36.48 36.48 36.48 28,865,634 +0.64(+1.77%)
Mar 31, 2010 35.76 36.01 35.61 35.85 24,336,904 +0.16(+0.45%)
Mar 30, 2010 35.71 35.76 35.47 35.69 20,951,198 +0.06(+0.16%)
Mar 29, 2010 35.18 35.70 35.15 35.63 31,249,776 +0.68(+1.94%)
Mar 26, 2010 35.06 35.18 34.73 34.95 34,487,432 +0.01(+0.04%)
Mar 25, 2010 35.79 35.88 34.88 34.94 35,495,224 -0.60(-1.68%)
Mar 24, 2010 35.51 35.85 35.42 35.54 33,322,584 -0.21(-0.58%)
Mar 23, 2010 35.69 35.80 35.46 35.74 27,951,964 +0.14(+0.39%)
Mar 22, 2010 35.25 35.77 35.11 35.61 31,860,300 -0.09(-0.26%)
Mar 19, 2010 36.20 36.30 35.37 35.70 35,961,192 -0.43(-1.20%)
Mar 18, 2010 36.68 36.74 35.93 36.13 31,763,130 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,894,776 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,852,500 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,584,164 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.18 36.33 21,994,242 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.13 36.31 20,990,812 -0.06(-0.17%)
Mar 10, 2010 36.10 36.43 35.93 36.38 27,971,784 +0.32(+0.88%)
Mar 09, 2010 35.87 36.26 35.82 36.06 26,895,470 +0.00(+0.00%)
Mar 08, 2010 36.21 36.34 35.91 36.06 20,318,114 -0.06(-0.15%)
Mar 05, 2010 35.80 36.20 35.76 36.11 24,692,042 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,295,150 -0.19(-0.52%)
Mar 03, 2010 35.62 35.95 35.62 35.64 26,997,764 +0.16(+0.44%)
Mar 02, 2010 35.42 35.75 35.34 35.48 26,963,872 +0.29(+0.83%)
Mar 01, 2010 35.03 35.28 35.00 35.19 22,487,286 +0.32(+0.93%)
Feb 26, 2010 34.87 34.99 34.56 34.87 27,769,878 +0.08(+0.23%)
Feb 25, 2010 34.27 34.80 33.98 34.79 33,729,488 -0.01(-0.02%)
Feb 24, 2010 34.54 34.90 34.43 34.79 28,387,326 +0.24(+0.70%)
Feb 23, 2010 34.97 35.05 34.39 34.55 33,975,948 -0.58(-1.66%)
Feb 22, 2010 35.71 35.72 35.06 35.13 27,935,548 -0.49(-1.38%)
Feb 19, 2010 35.36 35.75 35.19 35.62 26,570,478 +0.14(+0.39%)
Feb 18, 2010 35.25 35.57 35.08 35.49 26,684,434 +0.20(+0.56%)
Feb 17, 2010 35.44 35.51 35.05 35.29 29,204,498 -0.05(-0.14%)
Feb 16, 2010 34.97 35.46 34.93 35.34 31,937,040 +0.81(+2.36%)
Feb 12, 2010 34.10 34.52 34.52 34.52 31,935,488 +0.01(+0.04%)
Feb 11, 2010 33.87 34.58 33.72 34.51 36,943,960 +0.58(+1.70%)
Feb 10, 2010 34.09 34.15 33.40 33.93 38,936,964 -0.14(-0.42%)
Feb 09, 2010 33.84 34.51 33.73 34.08 54,043,148 +0.43(+1.29%)
Feb 08, 2010 33.69 34.09 33.37 33.64 38,829,184 -0.04(-0.13%)
Feb 05, 2010 33.67 33.84 32.71 33.69 74,676,016 +0.01(+0.02%)
Feb 04, 2010 34.84 34.85 33.66 33.68 59,854,208 -1.44(-4.10%)
Feb 03, 2010 35.33 35.62 35.04 35.12 31,799,178 -0.30(-0.86%)
Feb 02, 2010 35.10 35.49 34.81 35.43 35,827,000 +0.76(+2.20%)
Feb 01, 2010 34.25 34.97 34.23 34.66 35,096,328 +0.81(+2.40%)
Jan 29, 2010 34.72 35.07 33.67 33.85 52,817,784 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,438,436 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.84 42,856,696 -0.14(-0.39%)
Jan 26, 2010 34.90 35.59 34.73 34.97 34,642,648 -0.22(-0.64%)
Jan 25, 2010 35.20 35.54 35.08 35.20 25,603,176 +0.23(+0.66%)
Jan 22, 2010 35.64 35.85 34.87 34.97 37,079,504 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.82 40,586,200 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,185,364 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.64 37.14 23,529,138 +0.34(+0.91%)
Jan 15, 2010 37.06 36.80 36.80 36.80 30,681,666 -0.30(-0.80%)
Jan 14, 2010 36.99 37.20 36.85 37.10 25,030,280 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 37.00 35,644,472 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.67 36.86 34,635,220 -0.54(-1.44%)
Jan 11, 2010 37.69 37.80 37.10 37.40 31,333,248 -0.05(-0.13%)
Jan 08, 2010 37.08 37.48 36.95 37.45 21,487,472 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.21 28,097,116 -0.06(-0.15%)
Jan 06, 2010 36.84 37.38 36.76 37.26 39,210,008 +0.44(+1.20%)
Jan 05, 2010 36.57 36.90 36.41 36.82 27,965,184 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,257,122 +1.12(+3.16%)
Dec 31, 2009 35.77 35.41 35.41 35.41 9,578,601 -0.29(-0.80%)
Dec 30, 2009 35.60 35.74 35.47 35.69 11,679,355 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.64 35.73 13,707,750 -0.24(-0.66%)
Dec 28, 2009 36.18 36.18 35.82 35.97 9,394,529 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,500,831 +0.17(+0.47%)
Dec 23, 2009 35.57 35.84 35.49 35.74 20,981,992 +0.28(+0.79%)
Dec 22, 2009 35.36 35.62 35.25 35.46 16,226,291 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,841,312 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,446,278 +0.18(+0.53%)
Dec 17, 2009 34.76 35.02 34.60 34.69 24,993,028 -0.46(-1.32%)
Dec 16, 2009 34.99 35.36 34.89 35.15 30,488,426 +0.39(+1.12%)
Dec 15, 2009 34.63 34.98 34.55 34.76 21,742,084 +0.11(+0.32%)
Dec 14, 2009 34.73 34.77 34.62 34.65 25,305,838 +0.35(+1.03%)
Dec 11, 2009 34.46 34.55 34.08 34.30 25,301,908 +0.02(+0.05%)
Dec 10, 2009 34.14 34.43 33.97 34.28 24,591,188 +0.42(+1.24%)
Dec 09, 2009 33.98 34.17 33.46 33.86 40,984,736 +0.00(+0.00%)
Dec 08, 2009 34.27 34.29 33.66 33.86 32,762,954 -0.59(-1.70%)
Dec 07, 2009 34.25 34.87 34.25 34.45 21,984,224 -0.08(-0.23%)
Dec 04, 2009 35.22 35.60 34.31 34.53 48,882,136 -0.25(-0.73%)
Dec 03, 2009 35.34 35.44 34.75 34.78 31,918,556 -0.57(-1.61%)
Dec 02, 2009 35.56 35.74 35.19 35.35 25,331,080 -0.21(-0.59%)
Dec 01, 2009 35.57 35.85 35.49 35.56 25,142,778 +0.46(+1.32%)
Nov 30, 2009 35.02 35.41 34.81 35.10 31,475,302 -0.12(-0.35%)
Nov 27, 2009 34.85 35.28 34.65 35.22 20,740,060 -0.67(-1.88%)
Nov 25, 2009 35.68 36.03 35.34 35.89 23,651,612 +0.28(+0.78%)
Nov 24, 2009 35.46 35.63 34.96 35.62 25,817,894 +0.20(+0.58%)
Nov 23, 2009 35.62 35.96 35.31 35.41 28,388,542 +0.45(+1.29%)
Nov 20, 2009 35.09 35.15 34.68 34.96 27,360,766 -0.33(-0.93%)
Nov 19, 2009 35.83 35.87 35.07 35.29 36,320,468 -0.81(-2.24%)
Nov 18, 2009 36.41 36.43 35.85 36.10 27,753,452 -0.14(-0.39%)
Nov 17, 2009 36.22 36.35 35.94 36.24 27,277,986 -0.06(-0.17%)
Nov 16, 2009 35.80 36.52 35.72 36.30 33,955,060 +0.93(+2.62%)
Nov 13, 2009 35.18 35.66 34.91 35.38 31,336,652 +0.22(+0.63%)
Nov 12, 2009 35.76 35.99 35.01 35.15 41,146,436 -0.79(-2.20%)
Nov 11, 2009 36.28 36.42 35.76 35.94 29,178,514 -0.01(-0.03%)
Nov 10, 2009 35.83 36.12 35.56 35.96 29,062,404 +0.02(+0.07%)
Nov 09, 2009 35.75 35.98 35.65 35.93 27,405,938 +0.67(+1.91%)
Nov 06, 2009 35.00 35.62 34.89 35.26 35,354,924 -0.09(-0.26%)
Nov 05, 2009 34.94 35.46 34.78 35.35 30,026,866 +0.59(+1.71%)
Nov 04, 2009 35.21 35.41 34.68 34.76 42,135,284 -0.03(-0.09%)
Nov 03, 2009 33.91 35.01 33.78 34.79 32,427,946 +0.44(+1.29%)
Nov 02, 2009 34.37 34.92 33.79 34.34 47,608,216 +0.22(+0.63%)
Oct 30, 2009 35.38 35.51 33.90 34.13 48,386,376 -1.35(-3.80%)
Oct 29, 2009 34.79 35.55 34.65 35.47 35,172,816 +0.92(+2.66%)
Oct 28, 2009 35.55 35.55 34.47 34.55 38,792,776 -1.18(-3.30%)
Oct 27, 2009 35.51 36.08 35.36 35.73 40,957,036 +0.31(+0.89%)
Oct 26, 2009 36.04 36.85 35.33 35.42 43,607,340 -0.59(-1.65%)
Oct 23, 2009 36.17 36.23 35.70 36.01 34,245,404 -0.71(-1.93%)
Oct 22, 2009 36.32 36.86 35.94 36.72 29,704,696 +0.14(+0.39%)
Oct 21, 2009 36.39 37.41 36.34 36.58 42,106,900 -0.10(-0.27%)
Oct 20, 2009 36.21 36.72 36.17 36.68 29,947,060 -0.23(-0.64%)
Oct 19, 2009 36.50 37.06 36.35 36.91 34,948,736 +0.48(+1.31%)
Oct 16, 2009 36.38 36.60 36.10 36.44 36,353,484 -0.11(-0.30%)
Oct 15, 2009 35.59 36.56 35.52 36.55 37,397,672 +0.75(+2.09%)
Oct 14, 2009 35.67 35.82 35.44 35.80 37,069,760 +0.59(+1.67%)
Oct 13, 2009 35.26 35.28 34.62 35.22 33,410,860 +0.06(+0.16%)
Oct 12, 2009 35.37 35.43 34.96 35.16 21,971,828 +0.47(+1.35%)
Oct 09, 2009 34.59 34.84 34.43 34.69 21,555,042 -0.03(-0.09%)
Oct 08, 2009 34.03 34.82 33.95 34.72 59,588,592 +0.87(+2.57%)
Oct 07, 2009 33.49 33.85 33.32 33.85 33,321,804 +0.26(+0.77%)
Oct 06, 2009 33.29 33.83 33.25 33.59 35,511,720 +0.78(+2.37%)
Oct 05, 2009 32.15 32.95 32.03 32.81 27,307,240 +0.71(+2.21%)
Oct 02, 2009 31.84 32.33 31.71 32.10 30,052,432 -0.17(-0.52%)
Oct 01, 2009 33.29 33.31 32.27 32.27 36,784,760 -1.04(-3.12%)
Sep 30, 2009 33.71 33.71 32.87 33.31 41,095,708 -0.22(-0.64%)
Sep 29, 2009 33.59 33.76 33.25 33.52 28,443,312 -0.07(-0.22%)
Sep 28, 2009 33.10 33.73 33.04 33.60 22,766,676 +0.51(+1.55%)
Sep 25, 2009 33.01 33.42 32.81 33.08 32,545,786 -0.04(-0.13%)
Sep 24, 2009 33.67 33.70 32.87 33.13 37,145,440 -0.48(-1.43%)
Sep 23, 2009 34.35 34.42 33.59 33.61 55,023,756 -0.72(-2.09%)
Sep 22, 2009 34.34 34.45 34.08 34.33 21,915,050 +0.53(+1.57%)
Sep 21, 2009 33.52 33.91 33.34 33.79 25,200,730 -0.29(-0.85%)
Sep 18, 2009 34.42 34.44 33.79 34.08 29,732,794 -0.12(-0.35%)
Sep 17, 2009 34.33 34.61 33.96 34.20 28,244,404 +0.35(+1.04%)
Sep 16, 2009 33.79 34.39 33.74 33.85 37,213,200 +0.31(+0.94%)
Sep 15, 2009 33.37 33.63 33.08 33.54 30,060,070 +0.33(+1.00%)
Sep 14, 2009 32.59 33.23 32.48 33.21 25,389,054 +0.25(+0.75%)
Sep 11, 2009 33.02 33.41 32.69 32.96 34,437,628 +0.13(+0.39%)
Sep 10, 2009 32.43 32.89 32.19 32.83 28,442,808 +0.56(+1.73%)
Sep 09, 2009 32.29 32.60 32.06 32.27 21,334,946 +0.07(+0.23%)
Sep 08, 2009 31.98 33.51 31.87 32.20 31,076,012 +0.86(+2.75%)
Sep 04, 2009 30.85 31.43 30.82 31.34 19,226,108 +0.43(+1.39%)
Sep 03, 2009 30.94 31.06 30.71 30.91 15,342,324 +0.22(+0.70%)
Sep 02, 2009 30.75 31.11 30.69 30.69 23,345,166 -0.23(-0.74%)
Sep 01, 2009 31.38 31.79 30.85 30.92 33,280,986 -0.55(-1.74%)
Aug 31, 2009 31.58 31.68 31.27 31.47 21,647,738 -0.62(-1.94%)
Aug 28, 2009 32.39 32.44 31.88 32.09 17,152,578 -0.29(-0.89%)
Aug 27, 2009 32.07 32.38 31.44 32.38 29,943,088 +0.12(+0.38%)
Aug 26, 2009 31.86 32.34 31.72 32.26 26,453,580 +0.15(+0.46%)
Aug 25, 2009 32.71 32.88 32.00 32.11 34,565,816 -0.50(-1.53%)
Aug 24, 2009 32.49 32.85 32.48 32.61 31,028,576 +0.41(+1.28%)
Aug 21, 2009 31.68 32.32 31.67 32.19 35,762,268 +0.89(+2.83%)
Aug 20, 2009 31.05 31.39 31.03 31.31 16,303,645 +0.26(+0.85%)
Aug 19, 2009 30.17 31.28 30.07 31.04 33,468,030 +0.57(+1.86%)
Aug 18, 2009 30.25 30.61 30.13 30.48 21,009,374 +0.33(+1.08%)
Aug 17, 2009 30.43 30.50 29.97 30.15 30,465,204 -1.03(-3.31%)
Aug 14, 2009 31.65 31.68 30.84 31.18 26,894,888 -0.47(-1.48%)
Aug 13, 2009 31.52 31.69 31.10 31.65 27,339,794 +0.38(+1.22%)
Aug 12, 2009 30.87 31.55 30.85 31.27 25,366,536 +0.33(+1.07%)
Aug 11, 2009 31.28 31.36 30.81 30.94 33,619,832 -0.46(-1.45%)
Aug 10, 2009 31.17 31.58 31.10 31.39 22,852,872 +0.14(+0.43%)
Aug 07, 2009 31.66 31.74 31.09 31.26 30,298,008 -0.04(-0.12%)
Aug 06, 2009 31.67 31.67 31.05 31.30 27,160,804 -0.26(-0.82%)
Aug 05, 2009 31.86 31.86 31.36 31.55 26,327,480 -0.15(-0.47%)
Aug 04, 2009 31.77 32.04 31.54 31.70 23,445,840 -0.23(-0.71%)
Aug 03, 2009 31.66 32.15 31.62 31.93 34,129,936 +0.80(+2.57%)
Jul 31, 2009 30.67 31.27 30.46 31.13 29,131,904 +0.28(+0.92%)
Jul 30, 2009 30.69 31.15 30.44 30.85 33,632,388 +0.44(+1.46%)
Jul 29, 2009 30.62 30.64 30.04 30.40 36,190,944 -0.72(-2.31%)
Jul 28, 2009 30.90 31.36 30.51 31.12 31,164,836 -0.41(-1.29%)
Jul 27, 2009 31.42 31.78 31.23 31.53 21,469,716 +0.05(+0.16%)
Jul 24, 2009 31.03 31.53 30.90 31.48 25,153,486 +0.33(+1.05%)
Jul 23, 2009 30.26 31.27 30.18 31.15 35,338,732 +0.86(+2.84%)
Jul 22, 2009 30.11 30.67 30.04 30.29 35,058,040 -0.28(-0.91%)
Jul 21, 2009 30.64 30.76 30.08 30.57 29,811,908 +0.26(+0.87%)
Jul 20, 2009 30.19 30.42 29.80 30.31 31,905,626 +0.51(+1.71%)
Jul 17, 2009 29.60 29.96 29.34 29.80 30,727,236 +0.17(+0.58%)
Jul 16, 2009 29.10 29.80 28.95 29.62 26,148,232 +0.36(+1.22%)
Jul 15, 2009 28.80 29.38 28.79 29.27 48,655,812 +1.00(+3.55%)
Jul 14, 2009 28.20 28.39 27.90 28.26 44,523,072 +0.38(+1.34%)
Jul 13, 2009 27.22 27.93 27.17 27.89 36,496,276 +0.42(+1.52%)
Jul 10, 2009 27.23 27.54 27.05 27.47 40,959,764 -0.20(-0.71%)
Jul 09, 2009 27.67 28.07 27.43 27.67 39,894,688 +0.28(+1.03%)
Jul 08, 2009 27.30 27.69 26.85 27.38 55,902,156 +0.01(+0.02%)
Jul 07, 2009 28.05 28.07 27.30 27.38 35,089,784 -0.72(-2.56%)
Jul 06, 2009 27.75 28.10 27.40 28.10 51,501,728 -0.29(-1.02%)
Jul 02, 2009 29.07 29.07 28.37 28.39 38,999,484 -1.19(-4.01%)
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.