Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 48.86 49.46 48.71 49.03 27,032,362 -0.49(-1.00%)
Jul 28, 2011 49.53 50.14 49.42 49.52 30,491,612 -0.20(-0.41%)
Jul 27, 2011 50.33 50.44 49.57 49.72 37,088,424 -0.96(-1.89%)
Jul 26, 2011 50.89 51.15 50.50 50.68 26,460,516 -0.24(-0.48%)
Jul 25, 2011 50.50 51.28 50.42 50.92 24,143,692 -0.21(-0.40%)
Jul 22, 2011 51.10 51.19 51.01 51.13 17,932,200 +0.26(+0.50%)
Jul 21, 2011 50.19 50.94 50.16 50.87 27,072,388 +0.98(+1.97%)
Jul 20, 2011 50.23 50.25 49.80 49.89 16,400,940 -0.12(-0.25%)
Jul 19, 2011 49.48 50.06 49.44 50.02 30,496,768 +0.89(+1.82%)
Jul 18, 2011 49.08 49.21 48.73 49.12 31,751,404 -0.17(-0.34%)
Jul 15, 2011 48.55 49.35 48.51 49.29 42,675,064 +1.29(+2.69%)
Jul 14, 2011 48.82 48.92 47.94 48.00 35,229,372 -0.32(-0.66%)
Jul 13, 2011 48.18 49.01 48.13 48.32 31,441,170 +0.36(+0.75%)
Jul 12, 2011 47.94 48.62 47.90 47.96 32,037,960 -0.18(-0.37%)
Jul 11, 2011 48.60 48.61 47.95 48.14 29,852,990 -1.17(-2.37%)
Jul 08, 2011 48.86 49.31 48.79 49.31 26,713,418 -0.42(-0.84%)
Jul 07, 2011 49.65 49.80 49.28 49.73 27,793,834 +0.74(+1.51%)
Jul 06, 2011 48.97 49.06 48.55 48.99 17,099,578 -0.09(-0.18%)
Jul 05, 2011 48.84 49.30 48.72 49.08 24,456,072 +0.30(+0.62%)
Jul 01, 2011 48.22 48.83 47.81 48.78 23,216,470 +0.46(+0.94%)
Jun 30, 2011 47.78 48.37 47.77 48.32 30,278,560 +0.71(+1.48%)
Jun 29, 2011 47.22 47.94 46.99 47.62 33,247,538 +0.55(+1.17%)
Jun 28, 2011 46.13 47.08 46.09 47.06 24,727,858 +1.33(+2.92%)
Jun 27, 2011 45.33 46.01 45.22 45.73 30,710,674 +0.24(+0.54%)
Jun 24, 2011 46.37 46.47 45.42 45.49 26,611,424 -0.88(-1.89%)
Jun 23, 2011 45.88 46.44 45.18 46.37 70,879,280 -0.51(-1.09%)
Jun 22, 2011 46.87 47.51 46.72 46.88 28,944,118 -0.13(-0.29%)
Jun 21, 2011 46.42 47.24 46.38 47.01 36,169,980 +0.92(+1.99%)
Jun 20, 2011 45.89 46.21 45.88 46.10 27,072,406 +0.12(+0.27%)
Jun 17, 2011 46.49 46.57 45.67 45.97 42,741,684 -0.12(-0.25%)
Jun 16, 2011 46.04 46.51 45.62 46.09 39,541,232 +0.07(+0.15%)
Jun 15, 2011 46.53 46.95 45.76 46.02 55,779,660 -1.08(-2.29%)
Jun 14, 2011 46.71 47.33 46.70 47.10 35,805,724 +0.98(+2.13%)
Jun 13, 2011 46.88 47.22 45.67 46.11 43,432,376 -0.74(-1.58%)
Jun 10, 2011 47.41 47.51 46.77 46.85 32,817,734 -0.93(-1.94%)
Jun 09, 2011 47.38 48.04 47.28 47.78 27,032,232 +0.64(+1.36%)
Jun 08, 2011 47.15 47.72 47.04 47.14 39,215,912 +0.14(+0.30%)
Jun 07, 2011 47.38 47.65 46.92 47.00 30,097,156 +0.00(+0.00%)
Jun 06, 2011 47.98 48.18 46.90 47.00 36,682,124 -1.09(-2.26%)
Jun 03, 2011 47.35 48.55 47.26 48.09 35,024,448 +0.48(+1.01%)
May 24, 2011 47.42 48.13 47.41 47.61 38,907,112 +0.66(+1.42%)
May 23, 2011 46.85 47.20 46.64 46.94 31,758,050 -0.74(-1.55%)
May 20, 2011 47.70 48.09 47.10 47.68 42,342,764 -0.06(-0.12%)
May 19, 2011 47.95 48.15 47.34 47.74 30,555,010 +0.01(+0.01%)
May 18, 2011 47.00 48.07 46.82 47.73 40,431,040 +0.95(+2.02%)
May 17, 2011 46.57 47.01 46.18 46.79 47,125,832 +0.00(+0.00%)
May 16, 2011 46.95 47.75 46.67 46.79 44,048,704 -0.36(-0.76%)
May 13, 2011 47.60 47.82 46.73 47.15 57,335,908 -0.23(-0.49%)
May 12, 2011 47.22 47.76 46.50 47.38 60,834,176 -0.07(-0.15%)
May 11, 2011 48.56 48.61 47.10 47.45 64,537,340 -1.41(-2.89%)
May 10, 2011 48.62 49.09 48.25 48.86 27,806,158 +0.23(+0.47%)
May 09, 2011 48.02 48.86 47.93 48.63 37,917,276 +0.84(+1.75%)
May 06, 2011 48.13 48.85 47.27 47.79 55,133,940 +0.21(+0.44%)
May 05, 2011 47.86 48.34 47.02 47.58 69,630,232 -1.01(-2.08%)
May 04, 2011 49.36 49.37 48.17 48.59 46,560,760 -0.88(-1.77%)
May 03, 2011 50.35 50.46 49.03 49.47 44,991,532 -1.27(-2.51%)
May 02, 2011 50.62 50.78 50.42 50.74 27,800,322 -0.68(-1.33%)
Apr 29, 2011 50.68 51.44 50.66 51.42 15,539,050 +0.75(+1.49%)
Apr 28, 2011 50.50 50.82 50.19 50.67 23,473,520 -0.01(-0.01%)
Apr 27, 2011 50.90 50.92 49.82 50.67 29,294,500 -0.03(-0.05%)
Apr 26, 2011 50.35 50.78 50.14 50.70 14,394,836 +0.50(+0.99%)
Apr 25, 2011 50.44 50.51 49.89 50.20 11,075,704 -0.26(-0.52%)
Apr 21, 2011 50.34 50.60 50.10 50.46 19,793,964 +0.23(+0.46%)
Apr 20, 2011 50.02 50.26 49.79 50.23 35,128,112 +1.16(+2.36%)
Apr 19, 2011 48.55 49.20 48.53 49.08 23,573,844 +0.49(+1.01%)
Apr 18, 2011 48.58 48.81 48.04 48.58 31,377,440 -0.73(-1.49%)
Apr 15, 2011 49.04 49.39 48.67 49.32 23,899,686 +0.40(+0.82%)
Apr 14, 2011 48.32 49.06 48.14 48.92 32,356,994 +0.33(+0.68%)
Apr 13, 2011 48.83 48.99 48.21 48.58 42,010,496 +0.26(+0.54%)
Apr 12, 2011 49.36 49.39 48.11 48.33 59,618,284 -1.61(-3.22%)
Apr 11, 2011 50.96 51.05 49.75 49.93 27,693,752 -1.00(-1.97%)
Apr 08, 2011 51.13 51.36 50.65 50.94 29,963,760 +0.18(+0.35%)
Apr 07, 2011 50.66 50.97 50.30 50.76 23,201,316 +0.00(+0.00%)
Apr 06, 2011 51.56 51.69 50.53 50.76 25,786,036 -0.54(-1.05%)
Apr 05, 2011 51.10 51.58 51.04 51.29 30,243,694 +0.15(+0.30%)
Apr 04, 2011 51.34 51.47 51.07 51.14 11,701,129 +0.03(+0.06%)
Apr 01, 2011 51.40 51.56 50.97 51.11 20,229,174 +0.15(+0.30%)
Mar 31, 2011 51.39 51.73 50.94 50.96 29,509,400 -0.17(-0.32%)
Mar 30, 2011 51.12 51.12 51.12 51.12 29,807,054 +0.35(+0.69%)
Mar 29, 2011 50.09 50.87 49.92 50.77 26,544,236 +0.61(+1.22%)
Mar 28, 2011 50.16 50.73 50.05 50.16 22,141,098 -0.12(-0.24%)
Mar 25, 2011 49.88 50.41 49.70 50.28 18,230,208 +0.45(+0.90%)
Mar 24, 2011 49.85 49.92 49.29 49.83 24,093,368 +0.18(+0.36%)
Mar 23, 2011 49.51 49.82 49.19 49.65 15,801,623 +0.13(+0.26%)
Mar 22, 2011 49.65 49.81 49.36 49.52 15,677,913 -0.11(-0.22%)
Mar 21, 2011 49.52 49.65 49.41 49.63 26,863,540 +1.46(+3.04%)
Mar 18, 2011 48.99 49.11 48.11 48.17 37,863,000 -0.23(-0.47%)
Mar 17, 2011 47.89 48.64 47.57 48.40 32,883,928 +1.19(+2.52%)
Mar 16, 2011 47.87 48.28 46.47 47.21 49,701,380 -0.52(-1.09%)
Mar 15, 2011 47.51 48.15 47.38 47.73 34,495,924 -0.36(-0.75%)
Mar 14, 2011 47.60 48.26 47.35 48.09 25,797,048 +0.26(+0.55%)
Mar 11, 2011 46.69 48.17 46.51 47.83 38,021,484 +0.82(+1.73%)
Mar 10, 2011 48.14 48.15 46.87 47.01 56,793,436 -1.78(-3.64%)
Mar 09, 2011 48.98 49.29 48.63 48.79 21,365,942 -0.34(-0.69%)
Mar 08, 2011 49.51 49.55 48.64 49.13 25,420,918 -0.41(-0.82%)
Mar 07, 2011 50.22 50.45 49.26 49.54 23,039,100 -0.35(-0.70%)
Mar 04, 2011 50.19 50.25 49.49 49.89 22,194,476 -0.32(-0.63%)
Mar 03, 2011 49.67 50.25 49.52 50.20 17,791,136 +0.85(+1.72%)
Mar 02, 2011 48.94 49.45 48.58 49.36 23,622,764 +0.28(+0.57%)
Mar 01, 2011 50.31 50.36 49.02 49.08 31,723,896 -0.94(-1.87%)
Feb 28, 2011 49.82 50.11 49.48 50.01 24,926,564 +0.38(+0.77%)
Feb 25, 2011 49.03 49.67 48.91 49.63 18,481,050 +0.78(+1.59%)
Feb 24, 2011 49.68 49.71 48.56 48.85 35,159,500 -0.77(-1.55%)
Feb 23, 2011 48.84 49.91 48.75 49.62 50,515,948 +1.05(+2.17%)
Feb 22, 2011 49.27 49.71 48.34 48.57 38,996,172 -0.48(-0.97%)
Feb 18, 2011 48.95 49.16 48.61 49.05 19,485,672 +0.20(+0.42%)
Feb 17, 2011 48.36 48.95 48.28 48.84 16,954,172 +0.48(+0.99%)
Feb 16, 2011 47.98 48.42 47.82 48.36 24,980,528 +0.64(+1.33%)
Feb 15, 2011 48.15 48.24 47.52 47.73 17,970,628 -0.50(-1.04%)
Feb 14, 2011 47.11 48.29 47.11 48.23 23,904,830 +1.04(+2.20%)
Feb 11, 2011 47.01 47.45 46.88 47.19 29,633,540 -0.01(-0.01%)
Feb 10, 2011 46.49 47.28 46.44 47.20 26,391,028 +0.48(+1.02%)
Feb 09, 2011 47.11 47.28 46.39 46.72 25,633,646 -0.60(-1.26%)
Feb 08, 2011 47.40 47.48 46.90 47.32 24,492,784 -0.16(-0.34%)
Feb 07, 2011 47.40 47.90 47.40 47.48 25,400,320 +0.27(+0.58%)
Feb 04, 2011 47.43 47.49 46.95 47.21 20,855,116 -0.12(-0.26%)
Feb 03, 2011 47.31 47.40 46.73 47.33 22,794,620 +0.03(+0.05%)
Feb 02, 2011 47.12 47.65 47.01 47.30 21,295,626 -0.04(-0.08%)
Feb 01, 2011 46.77 47.38 45.35 47.34 32,103,176 +0.76(+1.63%)
Jan 31, 2011 45.67 46.58 45.52 46.58 39,439,448 +1.30(+2.87%)
Jan 28, 2011 45.40 45.63 45.12 45.28 37,193,828 -0.20(-0.43%)
Jan 27, 2011 45.72 45.82 45.24 45.48 23,546,018 -0.27(-0.58%)
Jan 26, 2011 44.83 45.87 44.80 45.75 38,035,676 +1.07(+2.40%)
Jan 25, 2011 44.70 44.77 44.17 44.68 24,839,422 -0.13(-0.29%)
Jan 24, 2011 44.57 44.91 44.40 44.80 20,575,706 +0.17(+0.37%)
Jan 21, 2011 44.86 44.97 44.39 44.64 22,886,430 +0.24(+0.53%)
Jan 20, 2011 44.38 44.54 43.77 44.40 36,398,640 -0.32(-0.71%)
Jan 19, 2011 45.35 45.37 44.65 44.72 23,753,638 -0.55(-1.21%)
Jan 18, 2011 44.96 45.30 44.82 45.27 19,684,770 +0.28(+0.62%)
Jan 14, 2011 44.45 45.00 44.24 44.99 21,993,460 +0.48(+1.08%)
Jan 13, 2011 44.70 44.80 44.35 44.51 18,093,508 -0.12(-0.28%)
Jan 12, 2011 44.42 44.66 44.21 44.63 17,315,742 +0.60(+1.37%)
Jan 11, 2011 43.59 44.08 43.53 44.03 17,857,388 +0.72(+1.66%)
Jan 10, 2011 43.35 43.39 42.98 43.31 16,969,442 -0.17(-0.40%)
Jan 07, 2011 43.19 43.58 43.05 43.48 17,403,150 +0.31(+0.72%)
Jan 06, 2011 43.73 43.75 42.98 43.17 17,986,478 -0.41(-0.95%)
Jan 05, 2011 43.19 43.66 43.03 43.58 17,729,420 +0.17(+0.40%)
Jan 04, 2011 44.06 44.06 43.00 43.41 22,836,178 -0.38(-0.86%)
Jan 03, 2011 43.88 44.06 43.68 43.79 16,011,041 +0.32(+0.75%)
Dec 31, 2010 43.38 43.62 43.26 43.46 6,979,381 +0.06(+0.15%)
Dec 30, 2010 43.40 43.60 43.24 43.40 9,397,905 +0.04(+0.09%)
Dec 29, 2010 43.08 43.47 43.00 43.36 8,687,478 +0.43(+0.99%)
Dec 28, 2010 42.83 43.00 42.74 42.93 8,094,111 +0.16(+0.37%)
Dec 27, 2010 42.72 42.85 42.61 42.77 6,506,209 -0.15(-0.36%)
Dec 23, 2010 42.76 42.98 42.74 42.93 7,116,565 +0.12(+0.28%)
Dec 22, 2010 42.79 42.85 42.66 42.81 12,335,870 +0.15(+0.34%)
Dec 21, 2010 42.47 42.71 42.33 42.66 13,667,133 +0.43(+1.01%)
Dec 20, 2010 42.12 42.37 41.88 42.23 16,072,012 +0.27(+0.65%)
Dec 17, 2010 41.93 42.02 41.77 41.96 17,785,714 +0.01(+0.03%)
Dec 16, 2010 41.70 41.96 41.37 41.94 17,391,384 +0.23(+0.56%)
Dec 15, 2010 41.76 42.08 41.59 41.71 17,533,932 -0.23(-0.54%)
Dec 14, 2010 42.18 42.30 41.80 41.94 18,162,386 -0.20(-0.47%)
Dec 13, 2010 42.04 42.46 41.98 42.13 20,331,322 +0.35(+0.85%)
Dec 10, 2010 41.70 41.82 41.52 41.78 13,685,196 +0.17(+0.41%)
Dec 09, 2010 41.72 41.81 41.23 41.61 17,275,668 +0.10(+0.23%)
Dec 08, 2010 41.75 41.94 41.25 41.51 20,127,124 -0.20(-0.47%)
Dec 07, 2010 42.41 42.48 41.61 41.71 36,181,008 -0.16(-0.38%)
Dec 06, 2010 41.70 41.97 41.66 41.87 18,912,616 +0.14(+0.33%)
Dec 03, 2010 41.30 41.80 41.28 41.73 15,804,008 +0.18(+0.44%)
Dec 02, 2010 40.92 41.57 40.92 41.54 27,883,718 +0.61(+1.49%)
Dec 01, 2010 40.41 41.03 40.41 40.94 31,472,862 +1.18(+2.97%)
Nov 30, 2010 39.38 40.08 39.26 39.76 30,400,522 -0.14(-0.35%)
Nov 29, 2010 39.43 39.98 39.07 39.90 23,241,226 +0.27(+0.67%)
Nov 26, 2010 39.72 39.97 39.53 39.63 10,393,759 -0.48(-1.21%)
Nov 24, 2010 39.67 40.11 40.11 40.11 35,727,312 +0.71(+1.80%)
Nov 23, 2010 39.61 39.63 39.04 39.40 35,540,576 -0.79(-1.96%)
Nov 22, 2010 40.09 40.21 39.40 40.19 28,616,582 -0.13(-0.31%)
Nov 19, 2010 39.86 40.33 39.57 40.31 17,919,914 +0.34(+0.84%)
Nov 18, 2010 39.50 40.11 39.50 39.98 25,320,368 +0.86(+2.20%)
Nov 17, 2010 38.86 39.37 38.75 39.12 26,527,354 +0.16(+0.41%)
Nov 16, 2010 39.30 39.31 38.65 38.96 37,443,828 -0.74(-1.87%)
Nov 15, 2010 40.15 40.17 39.69 39.70 16,931,318 -0.20(-0.51%)
Nov 12, 2010 40.05 40.24 39.55 39.90 28,193,888 -0.60(-1.47%)
Nov 11, 2010 39.87 40.50 39.85 40.50 28,468,794 +0.44(+1.10%)
Nov 10, 2010 39.67 40.07 39.26 40.06 28,057,276 +0.51(+1.29%)
Nov 09, 2010 39.81 40.11 39.31 39.55 31,656,248 -0.08(-0.19%)
Nov 08, 2010 39.27 39.67 39.25 39.62 18,910,228 +0.12(+0.31%)
Nov 05, 2010 39.27 39.50 39.15 39.50 23,170,790 +0.20(+0.50%)
Nov 04, 2010 38.65 39.32 38.65 39.31 30,471,786 +1.21(+3.18%)
Nov 03, 2010 38.14 38.17 37.52 38.10 35,852,592 +0.08(+0.21%)
Nov 02, 2010 37.88 38.19 37.75 38.01 16,129,355 +0.41(+1.10%)
Nov 01, 2010 37.93 38.15 37.45 37.60 18,966,348 +0.04(+0.12%)
Oct 29, 2010 37.33 37.59 37.25 37.56 14,766,184 +0.03(+0.07%)
Oct 28, 2010 37.86 37.96 37.39 37.53 18,283,952 -0.08(-0.22%)
Oct 27, 2010 37.43 37.65 37.05 37.61 20,357,346 -0.08(-0.22%)
Oct 25, 2010 37.89 38.22 37.63 37.70 17,907,912 +0.10(+0.27%)
Oct 22, 2010 37.54 37.72 37.42 37.59 10,345,362 +0.25(+0.66%)
Oct 21, 2010 37.47 37.77 36.94 37.35 21,168,000 -0.02(-0.05%)
Oct 20, 2010 37.02 37.60 36.88 37.37 19,919,680 +0.48(+1.29%)
Oct 19, 2010 37.25 37.32 36.58 36.89 30,418,150 -0.75(-1.99%)
Oct 18, 2010 37.44 37.92 37.33 37.64 17,266,242 +0.10(+0.27%)
Oct 15, 2010 37.65 37.70 37.13 37.54 23,795,720 +0.10(+0.27%)
Oct 14, 2010 37.37 37.70 37.13 37.44 18,143,364 -0.06(-0.15%)
Oct 13, 2010 37.27 37.68 37.19 37.49 23,170,678 +0.45(+1.22%)
Oct 12, 2010 36.94 37.21 36.54 37.04 26,283,652 -0.06(-0.15%)
Oct 11, 2010 37.02 37.29 36.96 37.10 12,691,301 +0.10(+0.27%)
Oct 08, 2010 37.00 37.14 36.43 37.00 24,983,218 +0.46(+1.25%)
Oct 07, 2010 36.88 36.92 36.27 36.54 283 -0.18(-0.50%)
Oct 06, 2010 36.40 36.84 36.39 36.73 22,248,560 +0.32(+0.89%)
Oct 05, 2010 35.95 36.54 35.88 36.40 25,291 +0.84(+2.35%)
Oct 04, 2010 35.84 36.07 35.30 35.57 23,266,254 -0.45(-1.25%)
Oct 01, 2010 36.02 36.10 35.67 36.02 31,562,430 +0.48(+1.34%)
Sep 30, 2010 35.54 35.98 35.19 35.54 36,528,808 +0.01(+0.04%)
Sep 29, 2010 35.10 35.69 35.03 35.53 13,468 +0.37(+1.06%)
Sep 28, 2010 34.94 35.28 34.58 35.15 48,381 +0.25(+0.71%)
Sep 27, 2010 35.13 35.25 34.91 34.91 17,188,638 -0.13(-0.38%)
Sep 24, 2010 34.68 35.21 34.53 35.04 38,853,952 +0.74(+2.16%)
Sep 23, 2010 34.21 34.59 34.12 34.30 157 -0.22(-0.62%)
Sep 22, 2010 34.70 35.10 34.49 34.51 25,468,542 -0.25(-0.73%)
Sep 21, 2010 34.79 34.98 34.47 34.77 963 +0.03(+0.07%)
Sep 20, 2010 34.27 34.88 34.12 34.74 30,639,852 +0.58(+1.69%)
Sep 17, 2010 34.16 34.49 34.05 34.16 22,639,410 -0.33(-0.96%)
Sep 15, 2010 34.33 34.50 34.14 34.50 22,362,960 -0.07(-0.20%)
Sep 14, 2010 34.62 34.85 34.42 34.56 52,252 -0.12(-0.35%)
Sep 13, 2010 34.71 34.75 34.44 34.68 14,437,664 +0.28(+0.81%)
Sep 10, 2010 34.26 34.48 34.19 34.41 12,035,257 +0.35(+1.04%)
Sep 09, 2010 34.40 34.46 33.93 34.05 12,398,193 +0.07(+0.20%)
Sep 08, 2010 33.73 34.15 33.71 33.98 60,491 +0.29(+0.86%)
Sep 07, 2010 33.95 33.98 33.59 33.69 24,291 -0.51(-1.49%)
Sep 03, 2010 34.10 34.36 33.92 34.20 21,001,724 +0.41(+1.21%)
Sep 02, 2010 33.56 33.86 33.37 33.79 36,828 +0.28(+0.83%)
Sep 01, 2010 32.85 33.60 32.80 33.52 30,292,430 +1.19(+3.67%)
Aug 31, 2010 32.30 32.56 32.07 32.33 113,128 -0.16(-0.51%)
Aug 30, 2010 32.82 32.97 32.48 32.49 15,357,229 -0.38(-1.17%)
Aug 27, 2010 32.88 32.94 31.76 32.88 31,230,324 +0.57(+1.77%)
Aug 26, 2010 32.31 32.63 31.87 32.31 17,402,262 -0.03(-0.09%)
Aug 25, 2010 32.25 32.43 31.82 32.34 3,169,460 -0.10(-0.31%)
Aug 24, 2010 32.50 32.87 32.32 32.44 23,362,238 -0.51(-1.55%)
Aug 23, 2010 33.00 33.27 32.92 32.95 12,955,137 +0.01(+0.04%)
Aug 20, 2010 33.16 33.19 32.67 32.94 19,687,942 -0.41(-1.23%)
Aug 19, 2010 33.73 33.79 33.16 33.35 6,446 -0.55(-1.62%)
Aug 18, 2010 34.13 34.16 33.59 33.90 29,236 -0.33(-0.96%)
Aug 17, 2010 34.00 34.40 33.84 34.22 8,421 +0.56(+1.67%)
Aug 16, 2010 33.49 33.76 33.29 33.66 15,824,706 -0.01(-0.02%)
Aug 13, 2010 33.67 33.98 33.57 33.67 14,434,553 -0.07(-0.21%)
Aug 12, 2010 33.43 33.99 33.38 33.74 24,187,782 -0.18(-0.54%)
Aug 11, 2010 34.32 34.38 33.81 33.92 74,577 -0.86(-2.49%)
Aug 10, 2010 34.79 35.14 34.62 34.79 3,802 -0.47(-1.34%)
Aug 09, 2010 35.28 35.38 35.04 35.26 10,639,003 +0.15(+0.41%)
Aug 06, 2010 35.11 35.29 34.60 35.11 28,709,360 -0.42(-1.19%)
Aug 05, 2010 35.19 35.54 35.03 35.54 14,071,789 +0.11(+0.32%)
Aug 04, 2010 35.25 35.51 35.08 35.42 38,470 +0.27(+0.77%)
Aug 03, 2010 35.02 35.38 34.86 35.15 9,033 -0.01(-0.04%)
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.