Energy Select Sector SPDR (NY: XLE )

49.81 USD -0.48 (-0.95%)
Streaming Delayed Price Updated: 12:03 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 71.72 73.15 71.49 73.15 25,114,835 +2.04(+2.87%)
Jan 28, 2011 71.30 71.65 70.85 71.11 23,684,835 -0.31(-0.43%)
Jan 27, 2011 71.80 71.95 71.05 71.42 14,993,982 -0.42(-0.58%)
Jan 26, 2011 70.40 72.03 70.35 71.84 24,220,922 +1.68(+2.40%)
Jan 25, 2011 70.20 70.31 69.36 70.16 15,817,615 -0.20(-0.29%)
Jan 24, 2011 69.99 70.52 69.72 70.36 13,102,503 +0.26(+0.37%)
Jan 21, 2011 70.44 70.62 69.71 70.10 14,573,960 +0.37(+0.53%)
Jan 20, 2011 69.69 69.94 68.73 69.73 23,178,465 -0.50(-0.71%)
Jan 19, 2011 71.21 71.24 70.11 70.23 15,126,193 -0.86(-1.21%)
Jan 18, 2011 70.60 71.13 70.38 71.09 12,535,159 +0.44(+0.62%)
Jan 14, 2011 69.80 70.67 69.48 70.65 14,005,321 +0.76(+1.08%)
Jan 13, 2011 70.20 70.35 69.64 69.89 11,521,852 -0.19(-0.28%)
Jan 12, 2011 69.75 70.13 69.43 70.09 11,026,574 +0.95(+1.37%)
Jan 11, 2011 68.45 69.22 68.36 69.14 11,371,492 +1.13(+1.66%)
Jan 10, 2011 68.07 68.14 67.49 68.01 10,806,053 -0.27(-0.40%)
Jan 07, 2011 67.82 68.44 67.60 68.28 11,082,236 +0.49(+0.72%)
Jan 06, 2011 68.67 68.70 67.50 67.79 11,453,696 -0.65(-0.95%)
Jan 05, 2011 67.83 68.56 67.57 68.44 11,290,002 +0.27(+0.40%)
Jan 04, 2011 69.19 69.19 67.52 68.17 14,541,960 -0.59(-0.86%)
Jan 03, 2011 68.90 69.19 68.60 68.76 10,195,748 +0.51(+0.75%)
Dec 31, 2010 68.13 68.50 67.93 68.25 4,444,434 +0.10(+0.15%)
Dec 30, 2010 68.15 68.47 67.91 68.15 5,984,537 +0.06(+0.09%)
Dec 29, 2010 67.65 68.26 67.53 68.09 5,532,141 +0.67(+0.99%)
Dec 28, 2010 67.26 67.53 67.12 67.42 5,154,288 +0.25(+0.37%)
Dec 27, 2010 67.09 67.29 66.91 67.17 4,143,120 -0.24(-0.36%)
Dec 23, 2010 67.15 67.49 67.11 67.41 4,531,792 +0.19(+0.28%)
Dec 22, 2010 67.19 67.29 66.99 67.22 7,855,418 +0.23(+0.34%)
Dec 21, 2010 66.69 67.07 66.48 66.99 8,703,159 +0.67(+1.01%)
Dec 20, 2010 66.14 66.53 65.77 66.32 10,234,574 +0.43(+0.65%)
Dec 17, 2010 65.85 65.98 65.59 65.89 11,325,850 -0.27(-0.41%)
Dec 16, 2010 65.77 66.18 65.25 66.16 11,025,713 +0.37(+0.56%)
Dec 15, 2010 65.87 66.38 65.60 65.79 11,116,084 -0.36(-0.54%)
Dec 14, 2010 66.54 66.72 65.93 66.15 11,514,509 -0.31(-0.47%)
Dec 13, 2010 66.31 66.97 66.22 66.46 12,889,561 +0.56(+0.85%)
Dec 10, 2010 65.78 65.97 65.49 65.90 8,676,080 +0.27(+0.41%)
Dec 09, 2010 65.81 65.95 65.04 65.63 10,952,351 +0.15(+0.23%)
Dec 08, 2010 65.86 66.16 65.07 65.48 12,760,105 -0.31(-0.47%)
Dec 07, 2010 66.90 67.00 65.63 65.79 22,937,876 -0.25(-0.38%)
Dec 06, 2010 65.77 66.20 65.72 66.04 11,990,137 +0.22(+0.33%)
Dec 03, 2010 65.14 65.94 65.11 65.82 10,019,355 +0.29(+0.44%)
Dec 02, 2010 64.55 65.57 64.54 65.53 17,677,596 +0.96(+1.49%)
Dec 01, 2010 63.74 64.72 63.74 64.57 19,953,026 +1.86(+2.97%)
Nov 30, 2010 62.11 63.22 61.92 62.71 19,273,189 -0.22(-0.35%)
Nov 29, 2010 62.20 63.07 61.63 62.93 14,734,370 +0.42(+0.67%)
Nov 26, 2010 62.65 63.04 62.35 62.51 6,589,389 -0.76(-1.21%)
Nov 24, 2010 62.58 63.27 63.27 63.27 22,650,244 +1.12(+1.80%)
Nov 23, 2010 62.48 62.51 61.58 62.15 22,531,858 -1.24(-1.96%)
Nov 22, 2010 63.24 63.43 62.15 63.39 18,142,214 -0.20(-0.31%)
Nov 19, 2010 62.88 63.61 62.41 63.59 11,360,788 +0.53(+0.84%)
Nov 18, 2010 62.30 63.26 62.30 63.06 16,052,494 +1.36(+2.20%)
Nov 17, 2010 61.30 62.10 61.12 61.70 16,817,694 +0.25(+0.41%)
Nov 16, 2010 61.99 62.01 60.96 61.45 23,738,473 -1.17(-1.87%)
Nov 15, 2010 63.33 63.36 62.61 62.62 10,734,042 -0.32(-0.51%)
Nov 12, 2010 63.18 63.48 62.38 62.94 17,874,236 -0.94(-1.47%)
Nov 11, 2010 62.89 63.89 62.85 63.88 18,048,521 +0.70(+1.10%)
Nov 10, 2010 62.58 63.21 61.93 63.18 17,787,628 +0.80(+1.29%)
Nov 09, 2010 62.79 63.26 62.01 62.38 20,069,287 -0.12(-0.19%)
Nov 08, 2010 61.95 62.58 61.91 62.50 11,988,622 +0.19(+0.30%)
Nov 05, 2010 61.94 62.31 61.75 62.31 14,689,715 +0.31(+0.50%)
Nov 04, 2010 60.97 62.02 60.97 62.00 19,318,368 +1.91(+3.18%)
Nov 03, 2010 60.16 60.21 59.19 60.09 22,729,667 +0.13(+0.21%)
Nov 02, 2010 59.75 60.24 59.54 59.96 10,225,617 +0.65(+1.10%)
Nov 01, 2010 59.83 60.17 59.07 59.31 12,024,201 +0.07(+0.12%)
Oct 29, 2010 58.89 59.30 58.76 59.24 9,361,400 +0.04(+0.07%)
Oct 28, 2010 59.72 59.87 58.97 59.20 11,591,579 -0.13(-0.22%)
Oct 27, 2010 59.04 59.39 58.44 59.33 12,906,060 -0.13(-0.22%)
Oct 25, 2010 59.76 60.29 59.36 59.46 11,353,179 +0.16(+0.27%)
Oct 22, 2010 59.21 59.49 59.02 59.30 6,558,707 +0.39(+0.66%)
Oct 21, 2010 59.11 59.58 58.27 58.91 13,419,995 -0.03(-0.05%)
Oct 20, 2010 58.39 59.31 58.17 58.94 12,628,590 +0.75(+1.29%)
Oct 19, 2010 58.75 58.86 57.70 58.19 19,284,363 -1.18(-1.99%)
Oct 18, 2010 59.06 59.81 58.88 59.37 10,946,376 +0.16(+0.27%)
Oct 15, 2010 59.38 59.47 58.56 59.21 15,085,905 +0.16(+0.27%)
Oct 14, 2010 58.95 59.46 58.57 59.05 11,502,449 -0.09(-0.15%)
Oct 13, 2010 58.78 59.44 58.66 59.14 14,689,644 +0.71(+1.22%)
Oct 12, 2010 58.27 58.69 57.63 58.43 16,663,193 -0.09(-0.15%)
Oct 11, 2010 58.40 58.82 58.30 58.52 8,045,975 +0.16(+0.27%)
Oct 08, 2010 58.36 58.58 57.46 58.36 15,838,750 +0.72(+1.25%)
Oct 07, 2010 58.17 58.24 57.21 57.64 180 -0.29(-0.50%)
Oct 06, 2010 57.42 58.11 57.40 57.93 14,105,044 +0.51(+0.89%)
Oct 05, 2010 56.71 57.63 56.60 57.42 16,034 +1.32(+2.35%)
Oct 04, 2010 56.54 56.89 55.68 56.10 14,750,237 -0.71(-1.25%)
Oct 01, 2010 56.81 56.95 56.26 56.81 20,009,810 +0.75(+1.34%)
Sep 30, 2010 56.06 56.75 55.50 56.06 23,158,373 +0.02(+0.04%)
Sep 29, 2010 55.36 56.30 55.25 56.04 8,539 +0.59(+1.06%)
Sep 28, 2010 55.11 55.65 54.55 55.45 30,673 +0.39(+0.71%)
Sep 27, 2010 55.41 55.60 55.06 55.06 10,897,176 -0.21(-0.38%)
Sep 24, 2010 54.70 55.54 54.47 55.27 24,632,456 +1.17(+2.16%)
Sep 23, 2010 53.96 54.56 53.82 54.10 100 -0.34(-0.62%)
Sep 22, 2010 54.73 55.37 54.40 54.44 16,146,433 -0.40(-0.73%)
Sep 21, 2010 54.87 55.17 54.37 54.84 611 +0.04(+0.07%)
Sep 20, 2010 54.06 55.01 53.82 54.80 19,424,918 +0.91(+1.69%)
Sep 17, 2010 53.89 54.41 53.71 53.89 14,352,833 -0.77(-1.41%)
Sep 15, 2010 54.40 54.67 54.09 54.66 14,112,936 -0.11(-0.20%)
Sep 14, 2010 54.85 55.23 54.54 54.77 32,976 -0.19(-0.35%)
Sep 13, 2010 55.00 55.07 54.57 54.96 9,111,398 +0.44(+0.81%)
Sep 10, 2010 54.28 54.63 54.18 54.52 7,595,274 +0.56(+1.04%)
Sep 09, 2010 54.51 54.61 53.76 53.96 7,824,318 +0.11(+0.20%)
Sep 08, 2010 53.45 54.12 53.42 53.85 38,175 +0.46(+0.86%)
Sep 07, 2010 53.79 53.85 53.22 53.39 15,330 -0.81(-1.49%)
Sep 03, 2010 54.03 54.44 53.75 54.20 13,253,880 +0.65(+1.21%)
Sep 02, 2010 53.18 53.65 52.88 53.55 23,242 +0.44(+0.83%)
Sep 01, 2010 52.05 53.24 51.97 53.11 19,117,107 +1.88(+3.67%)
Aug 31, 2010 51.18 51.60 50.81 51.23 71,394 -0.26(-0.50%)
Aug 30, 2010 52.00 52.24 51.46 51.49 9,691,722 -0.61(-1.17%)
Aug 27, 2010 52.10 52.20 50.33 52.10 19,708,999 +0.90(+1.77%)
Aug 26, 2010 51.20 51.70 50.49 51.20 10,982,312 -0.05(-0.09%)
Aug 25, 2010 51.11 51.40 50.42 51.24 2,000,200 -0.16(-0.31%)
Aug 24, 2010 51.50 52.09 51.22 51.40 14,743,566 -0.81(-1.55%)
Aug 23, 2010 52.29 52.72 52.17 52.21 8,175,797 +0.02(+0.04%)
Aug 20, 2010 52.55 52.59 51.77 52.19 12,424,772 -0.65(-1.23%)
Aug 19, 2010 53.45 53.55 52.54 52.84 4,068 -0.87(-1.62%)
Aug 18, 2010 54.08 54.13 53.22 53.71 18,451 -0.52(-0.96%)
Aug 17, 2010 53.88 54.51 53.62 54.23 5,315 +0.89(+1.67%)
Aug 16, 2010 53.06 53.49 52.75 53.34 9,986,740 -0.01(-0.02%)
Aug 13, 2010 53.35 53.84 53.19 53.35 9,109,435 -0.11(-0.21%)
Aug 12, 2010 52.97 53.86 52.90 53.46 15,264,555 -0.29(-0.54%)
Aug 11, 2010 54.39 54.47 53.58 53.75 47,065 -1.37(-2.49%)
Aug 10, 2010 55.13 55.68 54.85 55.12 2,400 -0.75(-1.34%)
Aug 09, 2010 55.90 56.07 55.53 55.87 6,714,119 +0.23(+0.41%)
Aug 06, 2010 55.64 55.92 54.83 55.64 18,118,056 -0.67(-1.19%)
Aug 05, 2010 55.76 56.31 55.50 56.31 8,880,500 +0.18(+0.32%)
Aug 04, 2010 55.85 56.27 55.58 56.13 24,278 +0.43(+0.77%)
Aug 03, 2010 55.49 56.06 55.24 55.70 5,701 -0.02(-0.04%)
Aug 02, 2010 54.85 55.89 54.77 55.72 27,578,440 +1.88(+3.49%)
Jul 30, 2010 53.84 54.12 53.23 53.84 11,816,084 -0.11(-0.20%)
Jul 29, 2010 54.23 54.72 53.42 53.95 23,010 +0.08(+0.15%)
Jul 28, 2010 53.86 54.26 53.70 53.87 1,800 -0.12(-0.22%)
Jul 27, 2010 54.49 54.58 53.52 53.99 38,813 -0.26(-0.48%)
Jul 26, 2010 53.81 54.34 53.65 54.25 11,938,281 +0.47(+0.87%)
Jul 23, 2010 53.42 53.79 52.80 53.78 18,025,733 +0.24(+0.45%)
Jul 22, 2010 53.11 54.02 52.96 53.54 85,048 +1.16(+2.21%)
Jul 21, 2010 53.59 53.59 51.99 52.38 22,513,783 -0.87(-1.63%)
Jul 20, 2010 51.32 53.32 14.25 53.25 7,841 +1.19(+2.29%)
Jul 19, 2010 51.94 52.36 51.51 52.06 12,537,345 +0.33(+0.64%)
Jul 16, 2010 51.73 52.73 51.35 51.73 18,130,758 -0.58(-1.11%)
Jul 15, 2010 52.98 53.20 52.09 52.31 14,920,897 -0.74(-1.39%)
Jul 14, 2010 52.87 53.34 52.50 53.05 4,009 -0.06(-0.11%)
Jul 13, 2010 53.18 53.51 52.92 53.11 17,590 +0.63(+1.20%)
Jul 12, 2010 52.42 52.87 51.99 52.48 8,206,682 -0.14(-0.27%)
Jul 09, 2010 52.62 52.70 52.08 52.62 9,112,839 +0.27(+0.52%)
Jul 08, 2010 52.22 52.50 51.41 52.35 26,366 +0.73(+1.41%)
Jul 07, 2010 50.12 51.66 50.00 51.62 18,908,107 +1.76(+3.53%)
Jul 06, 2010 50.24 50.76 49.31 49.86 200 +0.48(+0.97%)
Jul 02, 2010 49.38 50.03 48.96 49.38 11,419,582 -0.12(-0.24%)
Jul 01, 2010 49.85 50.13 48.56 49.50 25,802,516 -0.24(-0.48%)
Jun 30, 2010 49.74 50.75 49.57 49.74 2,300 -0.23(-0.46%)
Jun 29, 2010 49.97 51.06 49.70 49.97 35,872 -2.52(-4.80%)
Jun 25, 2010 52.49 52.96 51.77 52.49 20,437,679 +0.15(+0.29%)
Jun 24, 2010 53.14 53.47 52.10 52.34 16,953,917 -1.12(-2.10%)
Jun 23, 2010 53.80 53.85 53.15 53.46 17,819,541 -0.41(-0.76%)
Jun 22, 2010 55.45 55.48 53.69 53.87 81,656 -1.62(-2.92%)
Jun 21, 2010 56.53 56.70 55.07 55.49 16,625,683 -0.12(-0.22%)
Jun 18, 2010 55.61 55.70 54.86 55.61 13,598,200 +0.09(+0.16%)
Jun 17, 2010 55.75 55.75 54.92 55.52 35,446 -0.06(-0.11%)
Jun 16, 2010 55.23 55.96 55.00 55.58 14,496,255 -0.04(-0.07%)
Jun 15, 2010 54.60 55.70 54.46 55.62 1,566 +1.58(+2.92%)
Jun 14, 2010 54.99 55.39 54.01 54.04 23,814,416 -0.28(-0.52%)
Jun 11, 2010 53.23 54.35 53.23 54.32 15,163,043 +0.33(+0.61%)
Jun 10, 2010 52.78 54.10 52.66 53.99 44,064 +2.58(+5.02%)
Jun 09, 2010 52.47 53.28 51.14 51.41 30,679,851 -0.54(-1.04%)
Jun 08, 2010 51.18 52.11 50.69 51.95 859 +0.85(+1.66%)
Jun 07, 2010 51.76 52.36 51.00 51.10 24,124,708 -0.45(-0.87%)
Jun 04, 2010 51.55 53.44 51.18 51.55 29,859,895 -1.88(-3.52%)
Jun 03, 2010 53.27 53.54 52.13 53.43 33,689,871 +0.71(+1.35%)
Jun 02, 2010 50.88 52.80 50.79 52.72 65,250 +2.19(+4.33%)
Jun 01, 2010 52.17 52.54 50.44 50.53 48,725 -2.52(-4.75%)
May 28, 2010 53.05 54.01 52.65 53.05 26,328,683 -1.02(-1.89%)
May 27, 2010 53.18 54.14 52.99 54.07 30,305,170 +2.20(+4.24%)
May 26, 2010 52.59 53.08 51.70 51.87 22,757 -0.11(-0.21%)
May 25, 2010 50.47 52.00 50.15 51.98 38,360 +0.12(+0.23%)
May 24, 2010 52.96 53.10 51.78 51.86 27,413,550 -1.21(-2.28%)
May 21, 2010 51.13 53.19 51.01 53.07 40,155,951 +0.91(+1.74%)
May 20, 2010 52.24 53.37 52.00 52.16 39,118 -2.44(-4.47%)
May 19, 2010 54.91 55.32 53.66 54.60 30,105,776 -0.63(-1.14%)
May 18, 2010 56.47 56.86 54.91 55.23 18,898 -0.43(-0.77%)
May 17, 2010 56.42 56.58 54.46 55.66 31,939,516 -0.58(-1.03%)
May 14, 2010 56.24 57.02 55.36 56.24 28,395,610 -1.14(-1.99%)
May 13, 2010 57.66 58.11 57.11 57.38 21,100,596 -0.09(-0.16%)
May 12, 2010 57.08 57.94 57.08 57.47 18,808,082 +0.51(+0.90%)
May 11, 2010 57.50 57.83 56.81 56.96 50,975 -0.38(-0.66%)
May 10, 2010 56.76 57.44 56.53 57.34 29,716,846 +2.35(+4.27%)
May 07, 2010 55.90 56.63 54.29 54.99 49,490,889 -1.06(-1.90%)
May 06, 2010 56.04 58.18 52.29 56.05 47,139,537 -1.55(-2.68%)
May 05, 2010 58.04 58.85 57.58 57.60 35,206,483 -1.37(-2.32%)
May 04, 2010 59.79 59.84 58.35 58.97 14,677 -1.62(-2.67%)
May 03, 2010 60.17 61.07 59.49 60.59 16,689,834 +0.68(+1.14%)
Apr 30, 2010 60.80 60.83 59.53 59.91 22,916,443 -0.75(-1.24%)
Apr 29, 2010 60.90 61.39 60.25 60.66 28,860,616 +0.07(+0.12%)
Apr 28, 2010 60.39 60.75 59.77 60.59 23,095,282 +0.61(+1.02%)
Apr 27, 2010 61.45 61.91 59.83 59.98 26,791 -1.90(-3.07%)
Apr 26, 2010 62.20 62.30 61.78 61.88 17,270,017 -0.21(-0.34%)
Apr 23, 2010 60.65 62.09 60.57 62.09 26,012,292 +1.46(+2.41%)
Apr 22, 2010 59.97 60.64 59.52 60.63 19,382,809 +0.15(+0.25%)
Apr 21, 2010 60.56 60.93 60.04 60.48 6,331 -0.06(-0.10%)
Apr 20, 2010 59.83 60.76 59.78 60.54 18,449 +1.16(+1.95%)
Apr 19, 2010 58.76 59.40 58.58 59.38 21,149,032 +0.08(+0.13%)
Apr 16, 2010 59.98 60.25 58.91 59.30 36,665,571 -1.02(-1.69%)
Apr 15, 2010 60.26 60.54 60.07 60.32 13,947,167 -0.01(-0.02%)
Apr 14, 2010 60.06 60.38 59.53 60.33 14,585,573 +0.57(+0.95%)
Apr 13, 2010 59.89 60.03 59.13 59.76 13,855,438 -0.21(-0.35%)
Apr 12, 2010 59.78 60.38 59.76 59.97 15,032,969 +0.14(+0.23%)
Apr 09, 2010 59.59 59.93 59.50 59.83 17,488,587 +0.63(+1.06%)
Apr 08, 2010 58.55 59.39 58.27 59.20 19,460,189 +0.21(+0.36%)
Apr 07, 2010 59.44 59.48 58.65 58.99 19,535,793 -0.59(-0.99%)
Apr 06, 2010 59.50 59.78 59.26 59.58 13,535,748 +0.10(+0.17%)
Apr 05, 2010 58.90 59.69 58.70 59.48 17,455,640 +0.94(+1.61%)
Apr 01, 2010 58.09 58.54 58.54 58.54 17,990,100 +1.02(+1.77%)
Mar 31, 2010 57.37 57.78 57.13 57.52 15,167,633 +0.26(+0.45%)
Mar 30, 2010 57.30 57.37 56.91 57.26 13,057,539 +0.09(+0.16%)
Mar 29, 2010 56.44 57.28 56.40 57.17 19,475,983 +1.09(+1.94%)
Mar 26, 2010 56.25 56.44 55.72 56.08 21,493,808 +0.02(+0.04%)
Mar 25, 2010 57.43 57.57 55.97 56.06 22,121,900 -0.96(-1.68%)
Mar 24, 2010 56.97 57.52 56.84 57.02 20,767,831 -0.33(-0.58%)
Mar 23, 2010 57.26 57.44 56.89 57.35 17,420,669 +0.22(+0.39%)
Mar 22, 2010 56.56 57.39 56.33 57.13 19,856,485 -0.15(-0.26%)
Mar 19, 2010 58.09 58.25 56.76 57.28 22,412,307 -0.90(-1.55%)
Mar 18, 2010 59.06 59.15 57.86 58.18 19,726,857 -0.88(-1.49%)
Mar 17, 2010 58.71 59.42 58.63 59.06 21,671,799 +0.64(+1.10%)
Mar 16, 2010 58.19 58.48 57.73 58.42 19,161,298 +0.52(+0.90%)
Mar 15, 2010 57.49 57.90 57.38 57.90 18,373,585 -0.60(-1.03%)
Mar 12, 2010 58.85 58.85 58.25 58.50 13,659,776 +0.03(+0.05%)
Mar 11, 2010 58.35 58.58 58.17 58.47 13,036,584 -0.10(-0.17%)
Mar 10, 2010 58.12 58.65 57.85 58.57 17,372,197 +0.51(+0.88%)
Mar 09, 2010 57.75 58.38 57.67 58.06 16,703,740 +0.00(+0.00%)
Mar 08, 2010 58.31 58.51 57.81 58.06 12,618,797 -0.09(-0.15%)
Mar 05, 2010 57.64 58.28 57.58 58.15 15,335,275 +1.07(+1.87%)
Mar 04, 2010 57.47 57.65 56.84 57.08 16,330,904 -0.30(-0.52%)
Mar 03, 2010 57.35 57.88 57.35 57.38 16,767,270 +0.25(+0.44%)
Mar 02, 2010 57.03 57.56 56.91 57.13 16,746,221 +0.47(+0.83%)
Mar 01, 2010 56.40 56.80 56.35 56.66 13,965,986 +0.52(+0.93%)
Feb 26, 2010 56.14 56.34 55.65 56.14 17,246,799 +0.13(+0.23%)
Feb 25, 2010 55.18 56.04 54.72 56.01 20,948,085 -0.01(-0.02%)
Feb 24, 2010 55.61 56.19 55.44 56.02 17,630,274 +0.39(+0.70%)
Feb 23, 2010 56.30 56.44 55.37 55.63 21,101,151 -0.94(-1.66%)
Feb 22, 2010 57.50 57.51 56.45 56.57 17,349,692 -0.79(-1.38%)
Feb 19, 2010 56.93 57.56 56.66 57.36 16,501,899 +0.22(+0.39%)
Feb 18, 2010 56.76 57.28 56.48 57.14 16,572,673 +0.32(+0.56%)
Feb 17, 2010 57.06 57.18 56.44 56.82 18,137,789 -0.08(-0.14%)
Feb 16, 2010 56.30 57.10 56.24 56.90 19,834,864 +1.31(+2.36%)
Feb 12, 2010 54.90 55.59 55.59 55.59 19,833,900 +0.02(+0.04%)
Feb 11, 2010 54.53 55.69 54.29 55.57 22,944,468 +0.93(+1.70%)
Feb 10, 2010 54.89 54.98 53.78 54.64 24,182,248 -0.23(-0.42%)
Feb 09, 2010 54.48 55.56 54.31 54.87 33,564,115 +0.70(+1.29%)
Feb 08, 2010 54.25 54.89 53.73 54.17 24,115,309 -0.07(-0.13%)
Feb 05, 2010 54.22 54.48 52.67 54.24 46,378,391 +0.01(+0.02%)
Feb 04, 2010 56.10 56.12 54.20 54.23 37,173,139 -2.32(-4.10%)
Feb 03, 2010 56.88 57.35 56.42 56.55 19,749,245 -0.49(-0.86%)
Feb 02, 2010 56.51 57.14 56.05 57.04 22,250,768 +1.23(+2.20%)
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.