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, 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%)
Aug 02, 2010 34.62 35.27 34.56 35.16 43,700,016 +1.19(+3.49%)
Jul 30, 2010 33.98 34.16 33.59 33.98 18,723,432 -0.07(-0.20%)
Jul 29, 2010 34.22 34.53 33.71 34.05 36,460 +0.05(+0.15%)
Jul 28, 2010 33.99 34.24 33.89 34.00 2,852 -0.08(-0.22%)
Jul 27, 2010 34.39 34.44 33.78 34.07 61,501 -0.16(-0.48%)
Jul 26, 2010 33.96 34.29 33.86 34.24 18,917,062 +0.30(+0.87%)
Jul 23, 2010 33.71 33.95 33.32 33.94 28,563,066 +0.15(+0.45%)
Jul 22, 2010 33.52 34.09 33.42 33.79 134,764 +0.73(+2.21%)
Jul 21, 2010 33.82 33.82 32.81 33.06 35,674,708 -0.55(-1.63%)
Jul 20, 2010 32.39 33.65 8.993 33.61 12,424 +0.75(+2.29%)
Jul 19, 2010 32.78 33.04 32.51 32.85 19,866,322 +0.21(+0.64%)
Jul 16, 2010 32.65 33.28 32.41 32.65 28,729,488 -0.37(-1.11%)
Jul 15, 2010 33.43 33.57 32.87 33.01 23,643,232 -0.47(-1.39%)
Jul 14, 2010 33.37 33.66 33.13 33.48 6,352 -0.04(-0.11%)
Jul 13, 2010 33.56 33.77 33.40 33.52 27,872 +0.40(+1.20%)
Jul 12, 2010 33.08 33.37 32.81 33.12 13,004,077 -0.09(-0.27%)
Jul 09, 2010 33.21 33.26 32.87 33.21 14,439,947 +0.17(+0.52%)
Jul 08, 2010 32.96 33.13 32.44 33.04 41,778 +0.46(+1.41%)
Jul 07, 2010 31.63 32.60 31.55 32.58 29,961,254 +1.11(+3.53%)
Jul 06, 2010 31.71 32.03 31.12 31.47 316 +0.30(+0.97%)
Jul 02, 2010 31.16 31.57 30.90 31.16 18,095,148 -0.08(-0.24%)
Jul 01, 2010 31.46 31.64 30.65 31.24 40,885,940 -0.15(-0.48%)
Jun 30, 2010 31.39 32.03 31.28 31.39 3,644 -0.15(-0.46%)
Jun 29, 2010 31.54 32.22 31.36 31.54 56,841 -1.59(-4.80%)
Jun 25, 2010 33.13 33.42 32.67 33.13 32,384,970 +0.09(+0.29%)
Jun 24, 2010 33.54 33.74 32.88 33.03 26,864,696 -0.71(-2.09%)
Jun 23, 2010 33.95 33.98 33.54 33.74 28,236,340 -0.26(-0.76%)
Jun 22, 2010 34.99 35.01 33.88 34.00 129,389 -1.02(-2.92%)
Jun 21, 2010 35.68 35.78 34.75 35.02 26,344,588 -0.08(-0.22%)
Jun 18, 2010 35.09 35.15 34.62 35.09 21,547,324 +0.37(+1.08%)
Jun 17, 2010 34.86 34.86 34.35 34.72 56,680 -0.04(-0.11%)
Jun 16, 2010 34.54 35.00 34.40 34.76 23,180,414 -0.02(-0.07%)
Jun 15, 2010 34.15 34.83 34.06 34.78 2,504 +0.99(+2.92%)
Jun 14, 2010 34.39 34.64 33.78 33.79 38,080,736 -0.18(-0.52%)
Jun 11, 2010 33.29 33.99 33.29 33.97 24,246,650 +0.21(+0.61%)
Jun 10, 2010 33.01 33.83 32.93 33.76 70,461 +1.61(+5.02%)
Jun 09, 2010 32.81 33.32 31.98 32.15 49,058,996 -0.34(-1.04%)
Jun 08, 2010 32.01 32.59 31.70 32.49 1,373 +0.53(+1.66%)
Jun 07, 2010 32.37 32.74 31.89 31.96 38,576,912 -0.28(-0.87%)
Jun 04, 2010 32.24 33.42 32.01 32.24 47,747,832 -1.18(-3.52%)
Jun 03, 2010 33.31 33.49 32.60 33.41 53,872,204 +0.44(+1.35%)
Jun 02, 2010 31.82 33.02 31.76 32.97 104,338 +1.37(+4.33%)
Jun 01, 2010 32.63 32.86 31.54 31.60 77,914 -1.58(-4.75%)
May 28, 2010 33.18 33.78 32.93 33.18 42,101,204 -0.64(-1.89%)
May 27, 2010 33.26 33.86 33.14 33.81 48,459,856 +1.38(+4.24%)
May 26, 2010 32.89 33.19 32.33 32.44 36,389 -0.07(-0.21%)
May 25, 2010 31.56 32.52 31.36 32.51 61,340 +0.08(+0.23%)
May 24, 2010 33.12 33.21 32.38 32.43 43,835,972 -0.76(-2.28%)
May 21, 2010 31.98 33.26 31.90 33.19 64,211,868 +0.57(+1.74%)
May 20, 2010 32.67 33.38 32.52 32.62 62,552 -1.53(-4.47%)
May 19, 2010 34.34 34.60 33.56 34.15 48,141,012 -0.39(-1.14%)
May 18, 2010 35.31 35.56 34.34 34.54 30,219 -0.27(-0.77%)
May 17, 2010 35.28 35.38 34.06 34.81 51,073,276 -0.36(-1.03%)
May 14, 2010 35.17 35.66 34.62 35.17 45,406,348 -0.71(-1.99%)
May 13, 2010 36.06 36.34 35.71 35.88 33,741,168 -0.06(-0.16%)
May 12, 2010 35.70 36.23 35.70 35.94 30,075,294 +0.32(+0.90%)
May 11, 2010 35.96 36.16 35.53 35.62 81,512 -0.24(-0.66%)
May 10, 2010 35.49 35.92 35.35 35.86 47,519,088 +1.47(+4.27%)
May 07, 2010 34.96 35.41 33.95 34.39 79,139,016 -0.67(-1.90%)
May 06, 2010 35.05 36.38 32.70 35.05 75,379,056 -0.97(-2.68%)
May 05, 2010 36.30 36.80 36.01 36.02 56,297,360 -0.86(-2.32%)
May 04, 2010 37.39 37.42 36.49 36.88 23,469 -1.01(-2.67%)
May 03, 2010 37.63 38.19 37.20 37.89 26,688,084 +0.43(+1.14%)
Apr 30, 2010 38.02 38.04 37.23 37.47 36,644,820 -0.47(-1.24%)
Apr 29, 2010 38.08 38.39 37.68 37.93 46,149,924 +0.04(+0.12%)
Apr 28, 2010 37.77 37.99 37.38 37.89 36,930,796 +0.38(+1.02%)
Apr 27, 2010 38.43 38.72 37.42 37.51 42,840 -1.19(-3.07%)
Apr 26, 2010 38.90 38.96 38.64 38.70 27,615,832 -0.13(-0.34%)
Apr 23, 2010 37.93 38.83 37.88 38.83 41,595,276 +0.91(+2.41%)
Apr 22, 2010 37.50 37.92 37.22 37.92 30,994,318 +0.09(+0.25%)
Apr 21, 2010 37.87 38.10 37.55 37.82 10,123 -0.04(-0.10%)
Apr 20, 2010 37.42 38.00 37.38 37.86 29,501 +0.73(+1.95%)
Apr 19, 2010 36.75 37.15 36.63 37.13 33,818,620 +0.05(+0.14%)
Apr 16, 2010 37.51 37.68 36.84 37.08 58,630,532 -0.64(-1.69%)
Apr 15, 2010 37.68 37.86 37.57 37.72 22,302,388 -0.01(-0.02%)
Apr 14, 2010 37.56 37.76 37.23 37.73 23,323,240 +0.36(+0.95%)
Apr 13, 2010 37.45 37.54 36.98 37.37 22,155,708 -0.13(-0.35%)
Apr 12, 2010 37.38 37.76 37.37 37.50 24,038,654 +0.09(+0.23%)
Apr 09, 2010 37.27 37.48 37.21 37.42 27,965,342 +0.39(+1.06%)
Apr 08, 2010 36.62 37.14 36.44 37.02 31,118,052 +0.13(+0.36%)
Apr 07, 2010 37.17 37.20 36.68 36.89 31,238,948 -0.37(-0.99%)
Apr 06, 2010 37.21 37.38 37.06 37.26 21,644,504 +0.06(+0.17%)
Apr 05, 2010 36.83 37.33 36.71 37.20 27,912,656 +0.59(+1.61%)
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.