Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.23 -1.88 (-2.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 49.56 50.30 49.55 49.75 37,228,164 +0.69(+1.42%)
May 23, 2011 48.97 49.33 48.75 49.06 30,387,604 -0.77(-1.55%)
May 20, 2011 49.85 50.26 49.23 49.83 40,515,556 -0.06(-0.12%)
May 19, 2011 50.11 50.32 49.47 49.89 29,236,478 +0.01(+0.01%)
May 18, 2011 49.12 50.24 48.93 49.89 38,686,328 +0.99(+2.02%)
May 17, 2011 48.67 49.13 48.27 48.90 45,092,224 +0.00(+0.00%)
May 16, 2011 49.07 49.90 48.77 48.90 42,147,884 -0.37(-0.76%)
May 13, 2011 49.75 49.98 48.83 49.27 54,861,704 -0.24(-0.49%)
May 12, 2011 49.35 49.91 48.60 49.51 58,209,012 -0.07(-0.15%)
May 11, 2011 50.75 50.80 49.22 49.59 61,752,376 -1.48(-2.89%)
May 10, 2011 50.82 51.30 50.42 51.06 26,606,246 +0.24(+0.47%)
May 09, 2011 50.18 51.06 50.09 50.82 36,281,040 +0.87(+1.75%)
May 06, 2011 50.30 51.05 49.40 49.95 52,754,760 +0.22(+0.44%)
May 05, 2011 50.02 50.52 49.14 49.73 66,625,492 -1.05(-2.08%)
May 04, 2011 51.59 51.60 50.34 50.78 44,551,536 -0.91(-1.77%)
May 03, 2011 52.62 52.73 51.24 51.70 43,050,024 -1.33(-2.51%)
May 02, 2011 52.90 53.07 52.70 53.03 26,600,662 -0.71(-1.33%)
Apr 29, 2011 52.97 53.76 52.94 53.74 14,868,497 +0.79(+1.49%)
Apr 28, 2011 52.78 53.11 52.45 52.95 22,460,574 -0.01(-0.01%)
Apr 27, 2011 53.20 53.22 52.07 52.96 28,030,362 -0.03(-0.05%)
Apr 26, 2011 52.63 53.07 52.40 52.99 13,773,659 +0.52(+0.99%)
Apr 25, 2011 52.71 52.79 52.14 52.47 10,597,756 -0.27(-0.52%)
Apr 21, 2011 52.61 52.88 52.36 52.74 18,939,800 +0.24(+0.46%)
Apr 20, 2011 52.28 52.53 52.03 52.50 33,612,236 +1.21(+2.36%)
Apr 19, 2011 50.74 51.42 50.72 51.29 22,556,568 +0.51(+1.01%)
Apr 18, 2011 50.78 51.01 50.21 50.78 30,023,418 -0.77(-1.49%)
Apr 15, 2011 51.26 51.62 50.86 51.54 22,868,350 +0.42(+0.82%)
Apr 14, 2011 50.50 51.27 50.31 51.12 30,960,702 +0.35(+0.68%)
Apr 13, 2011 51.03 51.20 50.38 50.78 40,197,628 +0.27(+0.54%)
Apr 12, 2011 51.59 51.62 50.28 50.51 57,045,588 -1.68(-3.22%)
Apr 11, 2011 53.25 53.35 52.00 52.18 26,498,690 -1.05(-1.97%)
Apr 08, 2011 53.43 53.67 52.93 53.23 28,670,742 +0.19(+0.35%)
Apr 07, 2011 52.95 53.27 52.57 53.05 22,200,116 +0.00(+0.00%)
Apr 06, 2011 53.89 54.02 52.81 53.05 24,673,298 -0.56(-1.05%)
Apr 05, 2011 53.40 53.91 53.35 53.61 28,938,596 +0.16(+0.30%)
Apr 04, 2011 53.66 53.79 53.37 53.45 11,196,193 +0.03(+0.06%)
Apr 01, 2011 53.72 53.88 53.27 53.41 19,356,228 +0.16(+0.30%)
Mar 31, 2011 53.71 54.07 53.23 53.25 28,235,988 -0.17(-0.32%)
Mar 30, 2011 53.43 53.43 53.43 53.43 28,520,796 +0.37(+0.69%)
Mar 29, 2011 52.35 53.17 52.17 53.06 25,398,778 +0.64(+1.22%)
Mar 28, 2011 52.42 53.02 52.31 52.42 21,185,648 -0.13(-0.24%)
Mar 25, 2011 52.13 52.69 51.94 52.55 17,443,524 +0.47(+0.90%)
Mar 24, 2011 52.10 52.17 51.52 52.08 23,053,672 +0.19(+0.36%)
Mar 23, 2011 51.74 52.06 51.41 51.89 15,119,740 +0.13(+0.26%)
Mar 22, 2011 51.88 52.06 51.59 51.76 15,001,368 -0.11(-0.22%)
Mar 21, 2011 51.76 51.88 51.64 51.87 25,704,304 +1.53(+3.04%)
Mar 18, 2011 51.20 51.32 50.28 50.34 36,229,108 -0.24(-0.47%)
Mar 17, 2011 50.05 50.84 49.72 50.58 31,464,896 +1.24(+2.52%)
Mar 16, 2011 50.03 50.45 48.57 49.33 47,556,628 -0.55(-1.09%)
Mar 15, 2011 49.66 50.32 49.52 49.88 33,007,330 -0.38(-0.75%)
Mar 14, 2011 49.75 50.43 49.49 50.26 24,683,836 +0.27(+0.55%)
Mar 11, 2011 48.80 50.35 48.60 49.99 36,380,756 +0.85(+1.73%)
Mar 10, 2011 50.31 50.32 48.99 49.13 54,342,644 -1.86(-3.64%)
Mar 09, 2011 51.18 51.52 50.83 50.99 20,443,944 -0.35(-0.69%)
Mar 08, 2011 51.74 51.78 50.83 51.34 24,323,938 -0.43(-0.82%)
Mar 07, 2011 52.48 52.72 51.48 51.77 22,044,900 -0.37(-0.70%)
Mar 04, 2011 52.46 52.52 51.72 52.14 21,236,724 -0.33(-0.63%)
Mar 03, 2011 51.91 52.52 51.75 52.47 17,023,400 +0.89(+1.72%)
Mar 02, 2011 51.15 51.68 50.77 51.58 22,603,378 +0.29(+0.57%)
Mar 01, 2011 52.58 52.63 51.23 51.29 30,354,924 -0.98(-1.87%)
Feb 28, 2011 52.07 52.37 51.71 52.27 23,850,914 +0.40(+0.77%)
Feb 25, 2011 51.24 51.91 51.12 51.87 17,683,544 +0.81(+1.59%)
Feb 24, 2011 51.92 51.95 50.75 51.06 33,642,272 -0.80(-1.55%)
Feb 23, 2011 51.04 52.16 50.95 51.86 48,336,048 +1.10(+2.17%)
Feb 22, 2011 51.49 51.95 50.52 50.76 37,313,380 -0.50(-0.97%)
Feb 18, 2011 51.16 51.38 50.81 51.26 18,644,812 +0.21(+0.42%)
Feb 17, 2011 50.54 51.16 50.45 51.04 16,222,554 +0.50(+0.99%)
Feb 16, 2011 50.15 50.60 49.98 50.55 23,902,552 +0.67(+1.33%)
Feb 15, 2011 50.33 50.42 49.67 49.88 17,195,146 -0.53(-1.04%)
Feb 14, 2011 49.23 50.47 49.23 50.41 22,873,272 +1.08(+2.20%)
Feb 11, 2011 49.13 49.59 49.00 49.32 28,354,772 -0.01(-0.01%)
Feb 10, 2011 48.59 49.41 48.54 49.33 25,252,184 +0.50(+1.02%)
Feb 09, 2011 49.23 49.41 48.48 48.83 24,527,484 -0.62(-1.26%)
Feb 08, 2011 49.54 49.62 49.02 49.45 23,435,854 -0.17(-0.34%)
Feb 07, 2011 49.54 50.06 49.53 49.62 24,304,228 +0.29(+0.58%)
Feb 04, 2011 49.57 49.63 49.07 49.33 19,955,162 -0.13(-0.26%)
Feb 03, 2011 49.45 49.54 48.84 49.46 21,810,972 +0.03(+0.05%)
Feb 02, 2011 49.25 49.80 49.13 49.43 20,376,662 -0.04(-0.08%)
Feb 01, 2011 48.88 49.52 47.40 49.47 30,717,838 +0.79(+1.63%)
Jan 31, 2011 47.73 48.68 47.58 48.68 37,737,528 +1.36(+2.87%)
Jan 28, 2011 47.45 47.68 47.15 47.32 35,588,812 -0.21(-0.43%)
Jan 27, 2011 47.78 47.88 47.28 47.53 22,529,944 -0.28(-0.58%)
Jan 26, 2011 46.85 47.94 46.82 47.81 36,394,336 +1.12(+2.40%)
Jan 25, 2011 46.72 46.79 46.16 46.69 23,767,534 -0.13(-0.29%)
Jan 24, 2011 46.58 46.93 46.40 46.83 19,687,810 +0.17(+0.37%)
Jan 21, 2011 46.88 47.00 46.39 46.65 21,898,818 +0.25(+0.53%)
Jan 20, 2011 46.38 46.55 45.74 46.41 34,827,940 -0.33(-0.71%)
Jan 19, 2011 47.39 47.41 46.66 46.74 22,728,604 -0.57(-1.21%)
Jan 18, 2011 46.99 47.34 46.84 47.31 18,835,318 +0.29(+0.62%)
Jan 14, 2011 46.45 47.03 46.24 47.02 21,044,382 +0.50(+1.08%)
Jan 13, 2011 46.72 46.82 46.34 46.52 17,312,724 -0.13(-0.28%)
Jan 12, 2011 46.42 46.67 46.21 46.65 16,568,520 +0.63(+1.37%)
Jan 11, 2011 45.55 46.07 45.49 46.01 17,086,794 +0.75(+1.66%)
Jan 10, 2011 45.30 45.35 44.92 45.26 16,237,165 -0.18(-0.40%)
Jan 07, 2011 45.14 45.55 44.99 45.44 16,652,158 +0.33(+0.72%)
Jan 06, 2011 45.70 45.72 44.92 45.12 17,210,314 -0.43(-0.95%)
Jan 05, 2011 45.14 45.63 44.97 45.55 16,964,346 +0.18(+0.40%)
Jan 04, 2011 46.05 46.05 44.94 45.37 21,850,736 -0.39(-0.86%)
Jan 03, 2011 45.85 46.05 45.65 45.76 15,320,122 +0.34(+0.75%)
Dec 31, 2010 45.34 45.59 45.21 45.42 6,678,202 +0.07(+0.15%)
Dec 30, 2010 45.35 45.57 45.20 45.35 8,992,360 +0.04(+0.09%)
Dec 29, 2010 45.02 45.43 44.94 45.31 8,312,590 +0.45(+0.99%)
Dec 28, 2010 44.76 44.94 44.67 44.87 7,744,828 +0.17(+0.37%)
Dec 27, 2010 44.65 44.78 44.53 44.70 6,225,448 -0.16(-0.36%)
Dec 23, 2010 44.69 44.92 44.67 44.86 6,809,466 +0.13(+0.28%)
Dec 22, 2010 44.72 44.78 44.58 44.74 11,803,544 +0.15(+0.34%)
Dec 21, 2010 44.38 44.64 44.24 44.58 13,077,359 +0.45(+1.01%)
Dec 20, 2010 44.02 44.28 43.77 44.14 15,378,462 +0.29(+0.65%)
Dec 17, 2010 43.82 43.91 43.65 43.85 17,018,212 +0.02(+0.03%)
Dec 16, 2010 43.58 43.85 43.23 43.84 16,640,905 +0.25(+0.56%)
Dec 15, 2010 43.64 43.98 43.46 43.59 16,777,300 -0.24(-0.54%)
Dec 14, 2010 44.09 44.21 43.68 43.83 17,378,636 -0.21(-0.47%)
Dec 13, 2010 43.93 44.37 43.88 44.03 19,453,976 +0.37(+0.85%)
Dec 10, 2010 43.58 43.71 43.39 43.66 13,094,647 +0.18(+0.41%)
Dec 09, 2010 43.60 43.70 43.09 43.48 16,530,181 +0.10(+0.23%)
Dec 08, 2010 43.64 43.84 43.11 43.38 19,258,592 -0.21(-0.47%)
Dec 07, 2010 44.33 44.39 43.48 43.59 34,619,712 -0.17(-0.38%)
Dec 06, 2010 43.58 43.86 43.54 43.76 18,096,492 +0.15(+0.33%)
Dec 03, 2010 43.16 43.69 43.14 43.61 15,122,028 +0.19(+0.44%)
Dec 02, 2010 42.77 43.44 42.76 43.42 26,680,470 +0.64(+1.49%)
Dec 01, 2010 42.23 42.88 42.23 42.78 30,114,734 +1.23(+2.97%)
Nov 30, 2010 41.15 41.89 41.03 41.55 29,088,668 -0.15(-0.35%)
Nov 29, 2010 41.21 41.79 40.83 41.70 22,238,312 +0.28(+0.67%)
Nov 26, 2010 41.51 41.77 41.31 41.42 9,945,243 -0.51(-1.21%)
Nov 24, 2010 41.46 41.92 41.92 41.92 34,185,596 +0.74(+1.80%)
Nov 23, 2010 41.40 41.42 40.80 41.18 34,006,916 -0.82(-1.96%)
Nov 22, 2010 41.90 42.03 41.18 42.00 27,381,708 -0.13(-0.31%)
Nov 19, 2010 41.66 42.15 41.35 42.13 17,146,628 +0.35(+0.84%)
Nov 18, 2010 41.28 41.91 41.28 41.78 24,227,734 +0.90(+2.20%)
Nov 17, 2010 40.62 41.15 40.50 40.88 25,382,636 +0.17(+0.41%)
Nov 16, 2010 41.07 41.09 40.39 40.71 35,828,036 -0.78(-1.87%)
Nov 15, 2010 41.96 41.98 41.48 41.49 16,200,692 -0.21(-0.51%)
Nov 12, 2010 41.86 42.06 41.33 41.70 26,977,254 -0.62(-1.47%)
Nov 11, 2010 41.67 42.33 41.64 42.32 27,240,298 +0.46(+1.10%)
Nov 10, 2010 41.46 41.88 41.03 41.86 26,846,538 +0.53(+1.29%)
Nov 09, 2010 41.60 41.91 41.09 41.33 30,290,206 -0.08(-0.19%)
Nov 08, 2010 41.05 41.46 41.02 41.41 18,094,206 +0.13(+0.30%)
Nov 05, 2010 41.04 41.28 40.91 41.28 22,170,916 +0.21(+0.50%)
Nov 04, 2010 40.40 41.09 40.40 41.08 29,156,856 +1.27(+3.18%)
Nov 03, 2010 39.86 39.89 39.22 39.81 34,305,468 +0.08(+0.21%)
Nov 02, 2010 39.59 39.91 39.45 39.73 15,433,335 +0.43(+1.10%)
Nov 01, 2010 39.64 39.87 39.14 39.30 18,147,904 +0.05(+0.12%)
Oct 29, 2010 39.02 39.29 38.93 39.25 14,128,988 +0.03(+0.07%)
Oct 28, 2010 39.57 39.67 39.07 39.22 17,494,956 -0.09(-0.22%)
Oct 27, 2010 39.12 39.35 38.72 39.31 19,478,878 -0.09(-0.22%)
Oct 25, 2010 39.59 39.95 39.33 39.40 17,135,144 +0.11(+0.27%)
Oct 22, 2010 39.23 39.42 39.10 39.29 9,898,935 +0.26(+0.66%)
Oct 21, 2010 39.16 39.48 38.61 39.03 20,254,550 -0.02(-0.05%)
Oct 20, 2010 38.69 39.30 38.54 39.05 19,060,098 +0.50(+1.29%)
Oct 19, 2010 38.93 39.00 38.23 38.55 29,105,534 -0.78(-1.99%)
Oct 18, 2010 39.13 39.63 39.01 39.34 16,521,163 +0.11(+0.27%)
Oct 15, 2010 39.34 39.40 38.80 39.23 22,768,878 +0.11(+0.27%)
Oct 14, 2010 39.06 39.40 38.81 39.12 17,360,434 -0.06(-0.15%)
Oct 13, 2010 38.95 39.38 38.87 39.18 22,170,808 +0.47(+1.22%)
Oct 12, 2010 38.61 38.89 38.18 38.71 25,149,450 -0.06(-0.15%)
Oct 11, 2010 38.69 38.97 38.63 38.77 12,143,642 +0.11(+0.27%)
Oct 08, 2010 38.67 38.81 38.07 38.67 23,905,134 +0.48(+1.25%)
Oct 07, 2010 38.54 38.59 37.91 38.19 271 -0.19(-0.50%)
Oct 06, 2010 38.04 38.50 38.03 38.38 21,288,482 +0.34(+0.89%)
Oct 05, 2010 37.57 38.18 37.50 38.04 24,199 +0.87(+2.35%)
Oct 04, 2010 37.46 37.69 36.89 37.17 22,262,260 -0.47(-1.25%)
Oct 01, 2010 37.64 37.73 37.28 37.64 30,200,438 +0.50(+1.34%)
Sep 30, 2010 37.14 37.60 36.77 37.14 34,952,504 +0.01(+0.04%)
Sep 29, 2010 36.68 37.30 36.61 37.13 12,887 +0.39(+1.06%)
Sep 28, 2010 36.51 36.87 36.14 36.74 46,294 +0.26(+0.71%)
Sep 27, 2010 36.71 36.84 36.48 36.48 16,446,907 -0.14(-0.38%)
Sep 24, 2010 36.24 36.80 36.09 36.62 37,177,312 +0.78(+2.16%)
Sep 23, 2010 35.75 36.15 35.66 35.84 150 -0.23(-0.62%)
Sep 22, 2010 36.26 36.69 36.04 36.07 24,369,514 -0.27(-0.73%)
Sep 21, 2010 36.35 36.55 36.02 36.34 922 +0.03(+0.07%)
Sep 20, 2010 35.82 36.45 35.66 36.31 29,317,670 +0.60(+1.69%)
Sep 17, 2010 35.71 36.05 35.59 35.71 21,662,466 -0.35(-0.96%)
Sep 15, 2010 35.88 36.06 35.67 36.05 21,397,944 -0.07(-0.20%)
Sep 14, 2010 36.18 36.43 35.97 36.12 49,998 -0.13(-0.35%)
Sep 13, 2010 36.28 36.32 35.99 36.25 13,814,643 +0.29(+0.81%)
Sep 10, 2010 35.80 36.03 35.73 35.96 11,515,906 +0.37(+1.04%)
Sep 09, 2010 35.95 36.02 35.46 35.59 11,863,181 +0.07(+0.20%)
Sep 08, 2010 35.25 35.69 35.23 35.52 57,880 +0.30(+0.86%)
Sep 07, 2010 35.48 35.52 35.10 35.21 23,243 -0.53(-1.49%)
Sep 03, 2010 35.64 35.91 35.45 35.75 20,095,448 +0.43(+1.21%)
Sep 02, 2010 35.07 35.38 34.88 35.32 35,239 +0.29(+0.83%)
Sep 01, 2010 34.33 35.11 34.28 35.03 28,985,238 +1.24(+3.67%)
Aug 31, 2010 33.76 34.03 33.51 33.79 108,247 -0.17(-0.50%)
Aug 30, 2010 34.30 34.45 33.94 33.96 14,694,527 -0.40(-1.17%)
Aug 27, 2010 34.36 34.43 33.20 34.36 29,882,660 +0.60(+1.77%)
Aug 26, 2010 33.77 34.10 33.30 33.77 16,651,311 -0.03(-0.09%)
Aug 25, 2010 33.71 33.90 33.25 33.80 3,032,690 -0.11(-0.31%)
Aug 24, 2010 33.97 34.36 33.78 33.90 22,354,100 -0.53(-1.55%)
Aug 23, 2010 34.49 34.77 34.41 34.43 12,396,091 +0.01(+0.04%)
Aug 20, 2010 34.66 34.69 34.14 34.42 18,838,360 -0.43(-1.23%)
Aug 19, 2010 35.25 35.32 34.65 34.85 6,167 -0.57(-1.62%)
Aug 18, 2010 35.67 35.70 35.10 35.42 27,975 -0.34(-0.96%)
Aug 17, 2010 35.54 35.95 35.36 35.77 8,058 +0.59(+1.67%)
Aug 16, 2010 35.00 35.28 34.79 35.18 15,141,831 -0.01(-0.02%)
Aug 13, 2010 35.19 35.51 35.08 35.19 13,811,667 -0.07(-0.21%)
Aug 12, 2010 34.94 35.52 34.89 35.26 23,144,020 -0.19(-0.54%)
Aug 11, 2010 35.87 35.93 35.34 35.45 71,359 -0.90(-2.49%)
Aug 10, 2010 36.36 36.72 36.18 36.35 3,638 -0.49(-1.34%)
Aug 09, 2010 36.87 36.98 36.62 36.85 10,179,904 +0.15(+0.41%)
Aug 06, 2010 36.70 36.88 36.16 36.70 27,470,480 -0.44(-1.19%)
Aug 05, 2010 36.78 37.14 36.60 37.14 13,464,557 +0.12(+0.32%)
Aug 04, 2010 36.84 37.11 36.66 37.02 36,810 +0.28(+0.77%)
Aug 03, 2010 36.60 36.97 36.43 36.74 8,643 -0.01(-0.04%)
Aug 02, 2010 36.18 36.86 36.12 36.75 41,814,256 +1.24(+3.49%)
Jul 30, 2010 35.51 35.70 35.11 35.51 17,915,472 -0.07(-0.20%)
Jul 29, 2010 35.77 36.09 35.23 35.58 34,887 +0.05(+0.15%)
Jul 28, 2010 35.52 35.79 35.42 35.53 2,729 -0.08(-0.22%)
Jul 27, 2010 35.94 36.00 35.30 35.61 58,848 -0.17(-0.48%)
Jul 26, 2010 35.49 35.84 35.38 35.78 18,100,746 +0.31(+0.87%)
Jul 23, 2010 35.23 35.48 34.82 35.47 27,330,500 +0.16(+0.45%)
Jul 22, 2010 35.03 35.63 34.93 35.31 128,949 +0.77(+2.21%)
Jul 21, 2010 35.35 35.35 34.29 34.55 34,135,256 -0.57(-1.63%)
Jul 20, 2010 33.85 35.17 9.399 35.12 11,888 +0.78(+2.29%)
Jul 19, 2010 34.26 34.53 33.97 34.34 19,009,042 +0.22(+0.64%)
Jul 16, 2010 34.12 34.78 33.87 34.12 27,489,740 -0.38(-1.11%)
Jul 15, 2010 34.94 35.09 34.36 34.50 22,622,968 -0.49(-1.39%)
Jul 14, 2010 34.87 35.18 34.63 34.99 6,078 -0.04(-0.11%)
Jul 13, 2010 35.07 35.29 34.90 35.03 26,669 +0.42(+1.20%)
Jul 12, 2010 34.57 34.87 34.29 34.61 12,442,919 -0.09(-0.27%)
Jul 09, 2010 34.71 34.76 34.35 34.71 13,816,828 +0.18(+0.52%)
Jul 08, 2010 34.44 34.63 33.91 34.53 39,975 +0.48(+1.41%)
Jul 07, 2010 33.06 34.07 32.98 34.05 28,668,352 +1.16(+3.53%)
Jul 06, 2010 33.14 33.48 32.52 32.88 303 +0.32(+0.97%)
Jul 02, 2010 32.57 33.00 32.29 32.57 17,314,298 -0.08(-0.24%)
Jul 01, 2010 32.88 33.06 32.03 32.65 39,121,608 -0.16(-0.48%)
Jun 30, 2010 32.81 33.47 32.69 32.81 3,487 -0.15(-0.46%)
Jun 29, 2010 32.96 33.68 32.78 32.96 54,388 -1.66(-4.80%)
Jun 25, 2010 34.62 34.93 34.14 34.62 30,987,480 +0.10(+0.29%)
Jun 24, 2010 35.05 35.27 34.36 34.52 25,705,420 -0.74(-2.09%)
Jun 23, 2010 35.48 35.52 35.05 35.26 27,017,872 -0.27(-0.76%)
Jun 22, 2010 36.57 36.59 35.41 35.53 123,806 -1.07(-2.92%)
Jun 21, 2010 37.28 37.40 36.32 36.60 25,207,754 -0.08(-0.22%)
Jun 18, 2010 36.68 36.74 36.18 36.68 20,617,504 +0.23(+0.62%)
Jun 17, 2010 36.60 36.60 36.06 36.45 53,987 -0.04(-0.11%)
Jun 16, 2010 36.26 36.74 36.11 36.49 22,079,172 -0.03(-0.07%)
Jun 15, 2010 35.85 36.57 35.76 36.52 2,385 +1.04(+2.92%)
Jun 14, 2010 36.10 36.37 35.46 35.48 36,271,616 -0.18(-0.52%)
Jun 11, 2010 34.95 35.68 34.95 35.66 23,094,754 +0.22(+0.61%)
Jun 10, 2010 34.65 35.52 34.57 35.45 67,113 +1.69(+5.02%)
Jun 09, 2010 34.45 34.98 33.58 33.75 46,728,324 -0.35(-1.04%)
Jun 08, 2010 33.60 34.21 33.28 34.11 1,308 +0.56(+1.66%)
Jun 07, 2010 33.98 34.38 33.48 33.55 36,744,220 -0.30(-0.87%)
Jun 04, 2010 33.85 35.09 33.60 33.85 45,479,456 -1.23(-3.52%)
Jun 03, 2010 34.97 35.16 34.23 35.08 51,312,872 +0.47(+1.35%)
Jun 02, 2010 33.41 34.67 33.35 34.61 99,381 +1.44(+4.33%)
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.