Energy Select Sector SPDR (NY: XLE )

55.14 USD -0.44 (-0.79%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 75.82 76.14 74.67 74.88 17,993,924 -0.86(-1.14%)
Feb 28, 2012 75.89 76.24 75.31 75.74 16,606,205 -0.25(-0.33%)
Feb 27, 2012 75.93 76.31 75.41 75.99 11,183,140 -0.24(-0.31%)
Feb 24, 2012 76.10 76.50 76.04 76.23 12,274,891 +0.30(+0.40%)
Feb 23, 2012 75.60 76.02 75.05 75.93 14,088,101 +0.38(+0.50%)
Feb 22, 2012 75.54 76.07 75.36 75.55 12,342,295 +0.17(+0.23%)
Feb 21, 2012 75.37 75.79 75.17 75.38 14,382,298 +0.51(+0.68%)
Feb 17, 2012 75.18 75.27 74.43 74.87 13,496,855 +0.28(+0.38%)
Feb 16, 2012 73.78 74.72 73.33 74.59 18,101,354 +0.96(+1.30%)
Feb 15, 2012 73.99 74.20 73.39 73.63 14,739,342 -0.12(-0.16%)
Feb 14, 2012 73.54 73.88 73.15 73.75 14,547,763 +0.13(+0.18%)
Feb 13, 2012 73.78 73.83 73.06 73.62 9,914,298 +0.58(+0.79%)
Feb 10, 2012 72.92 73.17 72.56 73.04 14,836,938 -0.74(-1.00%)
Feb 09, 2012 73.88 74.06 73.19 73.78 9,605,387 +0.01(+0.01%)
Feb 08, 2012 74.20 74.30 73.29 73.77 11,027,760 -0.25(-0.34%)
Feb 07, 2012 73.46 74.14 72.70 74.02 17,548,649 +0.38(+0.52%)
Feb 06, 2012 72.36 73.65 72.25 73.64 13,384,534 +0.87(+1.20%)
Feb 03, 2012 72.44 72.84 72.03 72.77 14,996,560 +1.26(+1.76%)
Feb 02, 2012 71.08 71.78 70.86 71.51 15,471,134 +0.54(+0.76%)
Feb 01, 2012 71.33 71.58 70.82 70.97 12,776,488 +0.28(+0.40%)
Jan 31, 2012 71.65 71.72 70.34 70.69 14,680,892 -0.45(-0.63%)
Jan 30, 2012 70.66 71.19 70.13 71.14 13,625,801 -0.34(-0.48%)
Jan 27, 2012 71.31 71.79 71.20 71.48 9,228,199 -0.15(-0.21%)
Jan 26, 2012 73.07 73.16 71.35 71.63 16,978,283 -0.99(-1.36%)
Jan 25, 2012 71.63 72.86 70.71 72.62 19,644,497 +0.88(+1.23%)
Jan 24, 2012 71.32 71.79 71.03 71.74 10,617,196 -0.21(-0.29%)
Jan 23, 2012 71.63 72.15 71.43 71.95 12,987,002 +0.57(+0.80%)
Jan 20, 2012 71.36 71.64 70.82 71.38 15,395,374 +0.01(+0.01%)
Jan 19, 2012 71.45 71.63 71.04 71.37 13,304,327 +0.29(+0.41%)
Jan 18, 2012 69.89 71.11 69.55 71.08 15,361,639 +1.15(+1.64%)
Jan 17, 2012 70.22 70.55 69.71 69.93 12,526,945 +0.49(+0.71%)
Jan 13, 2012 69.35 69.54 68.74 69.44 16,217,608 -0.35(-0.50%)
Jan 12, 2012 70.07 70.38 69.48 69.79 19,704,740 -0.66(-0.94%)
Jan 11, 2012 71.08 71.09 70.17 70.45 13,471,980 -0.96(-1.34%)
Jan 10, 2012 71.89 71.98 71.21 71.41 13,633,360 +0.63(+0.89%)
Jan 09, 2012 70.59 70.94 70.38 70.78 12,043,186 +0.34(+0.48%)
Jan 06, 2012 70.99 71.02 70.29 70.44 8,894,982 -0.42(-0.59%)
Jan 05, 2012 70.74 70.91 70.00 70.86 12,674,651 -0.34(-0.48%)
Jan 04, 2012 70.78 71.32 70.36 71.20 14,018,498 +2.07(+2.99%)
Dec 30, 2011 69.16 69.46 69.09 69.13 6,586,245 -0.03(-0.04%)
Dec 29, 2011 68.61 69.24 68.55 69.16 7,695,823 +0.71(+1.04%)
Dec 28, 2011 69.80 69.97 68.36 68.45 11,296,224 -1.33(-1.91%)
Dec 27, 2011 69.45 70.10 69.45 69.78 5,624,808 +0.18(+0.26%)
Dec 23, 2011 69.46 69.68 69.05 69.60 5,214,667 +1.20(+1.75%)
Dec 21, 2011 67.66 68.58 67.23 68.40 12,022,305 +0.75(+1.11%)
Dec 20, 2011 66.29 67.78 66.21 67.65 12,660,903 +2.67(+4.11%)
Dec 19, 2011 66.42 66.42 64.80 64.98 12,537,388 -1.16(-1.75%)
Dec 16, 2011 65.97 66.51 65.46 66.14 21,970,566 +0.42(+0.64%)
Dec 15, 2011 66.00 66.99 65.55 65.72 17,731,912 -0.28(-0.42%)
Dec 14, 2011 67.11 67.42 65.71 66.00 26,684,163 -1.91(-2.81%)
Dec 13, 2011 69.08 69.96 67.48 67.91 18,638,797 -0.64(-0.93%)
Dec 12, 2011 69.34 69.39 67.59 68.55 19,314,848 -1.64(-2.34%)
Dec 09, 2011 69.06 70.48 68.91 70.19 15,518,305 +1.56(+2.28%)
Dec 08, 2011 70.09 70.46 68.43 68.63 17,132,468 -1.97(-2.79%)
Dec 07, 2011 71.00 71.15 70.00 70.60 17,144,288 -0.68(-0.95%)
Dec 06, 2011 71.24 71.86 70.70 71.28 13,858,729 -0.01(-0.01%)
Dec 05, 2011 71.70 72.17 70.68 71.29 14,861,910 +0.87(+1.24%)
Dec 02, 2011 71.16 71.54 70.28 70.42 14,939,874 -0.06(-0.09%)
Dec 01, 2011 70.68 71.39 70.09 70.48 16,332,227 -0.39(-0.55%)
Nov 30, 2011 69.65 71.07 69.63 70.87 32,984,082 +3.70(+5.51%)
Nov 29, 2011 66.51 67.89 66.28 67.17 14,477,006 +0.95(+1.43%)
Nov 28, 2011 66.16 66.78 65.61 66.22 21,849,745 +2.39(+3.74%)
Nov 25, 2011 64.01 64.93 63.83 63.83 7,149,795 -0.46(-0.72%)
Nov 23, 2011 65.35 65.50 64.28 64.29 21,790,415 -2.01(-3.03%)
Nov 22, 2011 66.86 67.30 65.88 66.30 18,696,275 -0.63(-0.94%)
Nov 21, 2011 66.92 67.35 65.98 66.93 20,004,131 -1.22(-1.79%)
Nov 18, 2011 68.95 69.32 67.73 68.15 26,953,395 -0.41(-0.60%)
Nov 17, 2011 70.13 70.50 67.91 68.56 25,535,815 -1.60(-2.28%)
Nov 16, 2011 70.67 71.98 70.07 70.16 21,940,957 -1.07(-1.50%)
Nov 15, 2011 71.09 71.82 70.66 71.23 16,674,243 -0.08(-0.11%)
Nov 14, 2011 71.82 71.98 70.65 71.31 15,382,500 -0.95(-1.31%)
Nov 11, 2011 71.60 72.55 71.50 72.26 14,401,473 +1.45(+2.05%)
Nov 10, 2011 70.73 71.33 69.45 70.81 20,328,949 +1.21(+1.74%)
Nov 09, 2011 70.67 71.35 69.42 69.60 25,270,912 -3.22(-4.42%)
Nov 08, 2011 72.23 72.90 71.27 72.82 19,151,858 +1.17(+1.63%)
Nov 07, 2011 71.28 72.15 70.40 71.65 13,468,843 +0.39(+0.55%)
Nov 04, 2011 70.70 71.46 70.00 71.26 12,554,831 -0.06(-0.08%)
Nov 03, 2011 70.50 71.56 69.57 71.32 19,711,959 +1.83(+2.63%)
Nov 02, 2011 69.13 69.68 68.44 69.49 20,309,349 +2.03(+3.01%)
Nov 01, 2011 66.98 68.48 66.34 67.46 41,742,117 -2.25(-3.23%)
Oct 31, 2011 71.80 71.85 69.60 69.71 21,900,645 -3.33(-4.56%)
Oct 28, 2011 71.80 73.17 71.60 73.04 17,512,530 +0.49(+0.68%)
Oct 27, 2011 71.37 73.19 71.18 72.55 31,175,792 +3.08(+4.43%)
Oct 26, 2011 69.04 69.71 67.49 69.47 18,182,375 +1.47(+2.16%)
Oct 25, 2011 69.28 69.41 67.50 68.00 21,918,068 -1.45(-2.09%)
Oct 24, 2011 68.76 69.63 68.57 69.45 22,972,396 +0.90(+1.31%)
Oct 21, 2011 68.04 68.83 67.71 68.55 24,171,069 +1.24(+1.84%)
Oct 20, 2011 66.75 67.61 65.92 67.31 21,832,253 +0.52(+0.78%)
Oct 19, 2011 67.19 68.24 66.48 66.79 24,028,845 -0.70(-1.04%)
Oct 18, 2011 65.31 67.94 64.59 67.49 24,455,093 +2.10(+3.21%)
Oct 17, 2011 66.42 66.64 65.24 65.39 18,796,184 -1.21(-1.82%)
Oct 14, 2011 65.13 66.62 65.12 66.60 16,616,802 +2.56(+4.00%)
Oct 13, 2011 63.48 64.36 62.78 64.04 15,159,110 -0.09(-0.14%)
Oct 12, 2011 64.30 65.10 63.84 64.13 18,631,193 +0.34(+0.53%)
Oct 11, 2011 63.07 64.33 62.91 63.79 22,383,763 +0.13(+0.20%)
Oct 10, 2011 62.03 63.69 62.02 63.66 17,850,822 +2.76(+4.53%)
Oct 07, 2011 62.13 62.18 60.29 60.90 24,391,848 -0.76(-1.23%)
Oct 06, 2011 61.17 61.78 60.88 61.66 23,817,175 +1.14(+1.88%)
Oct 05, 2011 58.80 60.70 57.93 60.52 37,550,422 +2.15(+3.68%)
Oct 04, 2011 55.50 58.54 54.26 58.37 41,311,669 +1.85(+3.27%)
Oct 03, 2011 57.85 58.51 56.47 56.52 35,008,603 -1.99(-3.40%)
Sep 30, 2011 59.23 59.96 58.51 58.51 29,734,394 -1.77(-2.94%)
Sep 29, 2011 61.25 61.33 59.06 60.28 22,869,478 +0.57(+0.95%)
Sep 28, 2011 61.84 62.41 59.59 59.71 23,089,284 -2.02(-3.27%)
Sep 27, 2011 62.64 63.33 61.38 61.73 32,486,164 +0.89(+1.46%)
Sep 26, 2011 59.13 60.97 57.95 60.84 34,392,934 +2.14(+3.65%)
Sep 23, 2011 58.58 59.58 58.37 58.70 32,795,330 -0.64(-1.08%)
Sep 22, 2011 60.67 60.70 58.26 59.34 37,951,765 -3.55(-5.64%)
Sep 21, 2011 65.44 65.68 62.83 62.89 26,654,163 -2.73(-4.16%)
Sep 20, 2011 66.34 67.17 65.52 65.62 20,004,897 -0.41(-0.62%)
Sep 19, 2011 65.45 66.63 64.75 66.03 20,629,422 -1.06(-1.58%)
Sep 16, 2011 67.51 67.76 66.32 67.09 23,036,372 -0.42(-0.61%)
Sep 15, 2011 67.01 67.57 66.45 67.50 17,330,998 +1.31(+1.99%)
Sep 14, 2011 65.77 67.12 64.48 66.19 25,704,319 +0.81(+1.24%)
Sep 13, 2011 65.49 65.83 64.19 65.38 28,204,428 +0.18(+0.28%)
Sep 12, 2011 63.76 65.34 63.34 65.19 25,756,810 +0.31(+0.47%)
Sep 09, 2011 66.23 66.55 64.42 64.89 35,041,367 -2.22(-3.31%)
Sep 08, 2011 67.57 68.56 66.73 67.11 18,489,005 -0.79(-1.16%)
Sep 07, 2011 66.71 67.94 66.61 67.90 18,498,188 +2.40(+3.66%)
Sep 06, 2011 64.11 65.60 63.57 65.50 19,348,189 -0.72(-1.09%)
Sep 02, 2011 66.31 66.90 65.65 66.22 20,854,704 -1.90(-2.79%)
Sep 01, 2011 68.75 69.65 67.96 68.12 21,294,185 -0.52(-0.76%)
Aug 31, 2011 68.75 69.64 67.99 68.64 24,473,254 +0.51(+0.75%)
Aug 30, 2011 67.27 68.60 66.72 68.13 19,838,268 +0.40(+0.59%)
Aug 29, 2011 66.85 67.82 66.33 67.73 35,543,184 +1.92(+2.92%)
Aug 26, 2011 63.92 66.10 63.11 65.81 23,836,256 +1.25(+1.94%)
Aug 25, 2011 66.42 66.81 64.22 64.56 26,774,975 -1.39(-2.11%)
Aug 24, 2011 65.18 66.07 64.60 65.95 18,867,723 +0.39(+0.59%)
Aug 23, 2011 63.14 65.61 62.71 65.56 35,852,101 +2.83(+4.51%)
Aug 22, 2011 65.17 65.19 62.50 62.73 24,531,339 -0.51(-0.81%)
Aug 19, 2011 63.39 65.48 63.00 63.24 27,319,588 -1.14(-1.77%)
Aug 18, 2011 66.21 66.36 63.66 64.38 37,245,875 -3.96(-5.79%)
Aug 17, 2011 68.83 69.60 67.90 68.34 21,663,873 +0.27(+0.40%)
Aug 16, 2011 68.33 69.05 67.29 68.07 29,944,817 -1.15(-1.66%)
Aug 15, 2011 67.85 69.35 67.83 69.22 29,309,542 +2.26(+3.38%)
Aug 12, 2011 67.46 67.85 66.53 66.96 26,552,954 +0.49(+0.74%)
Aug 11, 2011 63.60 67.46 63.21 66.47 41,905,661 +3.28(+5.19%)
Aug 10, 2011 64.60 65.78 62.93 63.19 49,353,817 -2.26(-3.45%)
Aug 09, 2011 67.39 65.49 61.10 65.45 50,399,023 +3.17(+5.09%)
Aug 08, 2011 65.31 66.38 62.00 62.28 55,984,398 -5.79(-8.51%)
Aug 05, 2011 69.57 70.16 64.47 68.07 66,409,612 -0.66(-0.96%)
Aug 04, 2011 72.41 72.49 68.27 68.73 54,526,895 -5.06(-6.85%)
Aug 03, 2011 74.32 74.36 72.05 73.79 35,563,568 -0.43(-0.58%)
Aug 02, 2011 75.91 76.70 74.19 74.21 27,199,704 -2.12(-2.78%)
Aug 01, 2011 77.80 77.85 75.62 76.34 21,985,099 -0.11(-0.14%)
Jul 29, 2011 76.19 77.12 75.96 76.45 17,335,583 -0.77(-1.00%)
Jul 28, 2011 77.23 78.18 77.07 77.22 19,553,966 -0.32(-0.41%)
Jul 27, 2011 78.49 78.65 77.30 77.54 23,784,435 -1.49(-1.89%)
Jul 26, 2011 79.36 79.76 78.75 79.03 16,968,865 -0.38(-0.48%)
Jul 25, 2011 78.74 79.97 78.62 79.41 15,483,108 -0.32(-0.40%)
Jul 22, 2011 79.68 79.83 79.54 79.73 11,499,741 +0.40(+0.50%)
Jul 21, 2011 78.26 79.43 78.21 79.33 17,361,251 +1.53(+1.97%)
Jul 20, 2011 78.33 78.36 77.65 77.80 10,517,759 -0.19(-0.25%)
Jul 19, 2011 77.15 78.06 77.09 78.00 19,557,273 +1.40(+1.82%)
Jul 18, 2011 76.53 76.74 75.99 76.60 20,361,858 -0.26(-0.34%)
Jul 15, 2011 75.70 76.95 75.65 76.86 27,367,093 +2.01(+2.69%)
Jul 14, 2011 76.13 76.29 74.75 74.85 22,592,244 -0.50(-0.66%)
Jul 13, 2011 75.13 76.43 75.05 75.35 20,162,907 +0.56(+0.75%)
Jul 12, 2011 74.76 75.82 74.70 74.79 20,545,623 -0.28(-0.37%)
Jul 11, 2011 75.79 75.80 74.77 75.07 19,144,425 -1.82(-2.37%)
Jul 08, 2011 76.19 76.89 76.08 76.89 17,131,049 -0.65(-0.84%)
Jul 07, 2011 77.42 77.65 76.84 77.54 17,823,909 +1.15(+1.51%)
Jul 06, 2011 76.36 76.50 75.71 76.39 10,965,789 -0.14(-0.18%)
Jul 05, 2011 76.16 76.87 75.97 76.53 15,683,434 +0.47(+0.62%)
Jul 01, 2011 75.19 76.14 74.55 76.06 14,888,490 +0.71(+0.94%)
Jun 30, 2011 74.50 75.42 74.49 75.35 19,417,338 +1.10(+1.48%)
Jun 29, 2011 73.63 74.76 73.28 74.25 21,321,314 +0.86(+1.17%)
Jun 28, 2011 71.93 73.42 71.87 73.39 15,857,728 +2.08(+2.92%)
Jun 27, 2011 70.68 71.75 70.51 71.31 19,694,449 +0.38(+0.54%)
Jun 24, 2011 72.30 72.47 70.83 70.93 17,065,640 -1.37(-1.89%)
Jun 23, 2011 71.55 72.41 70.45 72.30 45,454,176 -0.80(-1.09%)
Jun 22, 2011 73.08 74.08 72.86 73.10 18,561,574 -0.21(-0.29%)
Jun 21, 2011 72.38 73.66 72.33 73.31 23,195,448 +1.43(+1.99%)
Jun 20, 2011 71.56 72.06 71.55 71.88 17,361,265 +0.19(+0.27%)
Jun 17, 2011 72.50 72.62 71.22 71.68 27,409,814 -0.44(-0.62%)
Jun 16, 2011 72.05 72.79 71.40 72.13 25,264,389 +0.11(+0.15%)
Jun 15, 2011 72.83 73.48 71.62 72.02 35,639,738 -1.69(-2.29%)
Jun 14, 2011 73.11 74.07 73.09 73.71 22,877,631 +1.54(+2.13%)
Jun 13, 2011 73.37 73.90 71.48 72.17 27,750,587 -1.16(-1.58%)
Jun 10, 2011 74.20 74.35 73.21 73.33 20,968,492 -1.45(-1.94%)
Jun 09, 2011 74.15 75.18 74.00 74.78 17,271,917 +1.00(+1.36%)
Jun 08, 2011 73.79 74.68 73.62 73.78 25,056,530 +0.22(+0.30%)
Jun 07, 2011 74.15 74.58 73.44 73.56 19,230,213 +0.00(+0.00%)
Jun 06, 2011 75.10 75.41 73.40 73.56 23,437,597 -1.70(-2.26%)
Jun 03, 2011 74.11 75.98 73.97 75.26 22,378,446 +0.75(+1.01%)
May 24, 2011 74.22 75.33 74.20 74.51 24,859,226 +1.04(+1.42%)
May 23, 2011 73.33 73.87 73.00 73.47 20,291,421 -1.16(-1.55%)
May 20, 2011 74.65 75.27 73.72 74.63 27,054,394 -0.09(-0.12%)
May 19, 2011 75.05 75.36 74.09 74.72 19,522,753 +0.01(+0.01%)
May 18, 2011 73.56 75.24 73.28 74.71 25,832,921 +1.48(+2.02%)
May 17, 2011 72.89 73.58 72.28 73.23 30,110,478 +0.00(+0.00%)
May 16, 2011 73.48 74.73 73.04 73.23 28,144,383 -0.56(-0.76%)
May 13, 2011 74.50 74.85 73.13 73.79 36,634,081 -0.36(-0.49%)
May 12, 2011 73.90 74.75 72.78 74.15 38,869,254 -0.11(-0.15%)
May 11, 2011 76.00 76.08 73.71 74.26 41,235,347 -2.21(-2.89%)
May 10, 2011 76.10 76.83 75.51 76.47 17,766,406 +0.36(+0.47%)
May 09, 2011 75.15 76.47 75.02 76.11 24,226,782 +1.31(+1.75%)
May 06, 2011 75.33 76.45 73.98 74.80 35,227,158 +0.33(+0.44%)
May 05, 2011 74.91 75.65 73.58 74.47 44,489,388 -1.58(-2.08%)
May 04, 2011 77.26 77.27 75.39 76.05 29,749,432 -1.37(-1.77%)
May 03, 2011 78.80 78.97 76.74 77.42 28,746,792 -1.99(-2.51%)
May 02, 2011 79.22 79.48 78.92 79.41 17,762,678 -1.07(-1.33%)
Apr 29, 2011 79.32 80.51 79.28 80.48 9,928,487 +1.18(+1.49%)
Apr 28, 2011 79.04 79.54 78.55 79.30 14,998,120 -0.01(-0.01%)
Apr 27, 2011 79.67 79.70 77.98 79.31 18,717,363 -0.04(-0.05%)
Apr 26, 2011 78.81 79.47 78.47 79.35 9,197,405 +0.78(+0.99%)
Apr 25, 2011 78.94 79.05 78.08 78.57 7,076,686 -0.41(-0.52%)
Apr 21, 2011 78.78 79.19 78.41 78.98 12,647,112 +0.36(+0.46%)
Apr 20, 2011 78.29 78.66 77.92 78.62 22,444,679 +1.81(+2.36%)
Apr 19, 2011 75.99 77.00 75.95 76.81 15,062,221 +0.77(+1.01%)
Apr 18, 2011 76.04 76.39 75.19 76.04 20,048,234 -1.15(-1.49%)
Apr 15, 2011 76.76 77.30 76.17 77.19 15,270,414 +0.63(+0.82%)
Apr 14, 2011 75.62 76.78 75.34 76.56 20,674,108 +0.52(+0.68%)
Apr 13, 2011 76.42 76.67 75.45 76.04 26,842,095 +0.40(+0.54%)
Apr 12, 2011 77.26 77.30 75.30 75.64 38,092,377 -2.51(-3.22%)
Apr 11, 2011 79.75 79.90 77.87 78.15 17,694,586 -1.57(-1.97%)
Apr 08, 2011 80.02 80.38 79.27 79.72 19,144,981 +0.28(+0.35%)
Apr 07, 2011 79.29 79.77 78.73 79.44 14,824,199 +0.00(+0.00%)
Apr 06, 2011 80.70 80.90 79.08 79.44 16,475,674 -0.84(-1.05%)
Apr 05, 2011 79.97 80.73 79.89 80.28 19,323,840 +0.24(+0.30%)
Apr 04, 2011 80.36 80.55 79.93 80.04 7,476,294 +0.05(+0.06%)
Apr 01, 2011 80.45 80.69 79.78 79.99 12,925,184 +0.24(+0.30%)
Mar 31, 2011 80.43 80.97 79.72 79.75 18,854,673 -0.26(-0.32%)
Mar 30, 2011 80.01 80.01 80.01 80.01 19,044,854 +0.55(+0.69%)
Mar 29, 2011 78.40 79.62 78.13 79.46 16,960,115 +0.96(+1.22%)
Mar 28, 2011 78.50 79.40 78.33 78.50 14,146,785 -0.19(-0.24%)
Mar 25, 2011 78.07 78.90 77.79 78.69 11,647,969 +0.70(+0.90%)
Mar 24, 2011 78.02 78.13 77.15 77.99 15,394,164 +0.28(+0.36%)
Mar 23, 2011 77.49 77.97 76.99 77.71 10,096,255 +0.20(+0.26%)
Mar 22, 2011 77.70 77.96 77.26 77.51 10,017,212 -0.17(-0.22%)
Mar 21, 2011 77.51 77.70 77.33 77.68 17,164,132 +2.29(+3.04%)
Mar 18, 2011 76.68 76.86 75.29 75.39 24,192,104 -0.61(-0.80%)
Mar 17, 2011 75.20 76.39 74.71 76.00 20,940,314 +1.87(+2.52%)
Mar 16, 2011 75.17 75.81 72.98 74.13 31,649,581 -0.82(-1.09%)
Mar 15, 2011 74.61 75.61 74.41 74.95 21,966,824 -0.57(-0.75%)
Mar 14, 2011 74.75 75.78 74.36 75.52 16,427,426 +0.41(+0.55%)
Mar 11, 2011 73.32 75.65 73.03 75.11 24,211,885 +1.28(+1.73%)
Mar 10, 2011 75.60 75.61 73.61 73.83 36,165,764 -2.79(-3.64%)
Mar 09, 2011 76.91 77.41 76.37 76.62 13,605,721 -0.53(-0.69%)
Mar 08, 2011 77.75 77.81 76.38 77.15 16,187,909 -0.64(-0.82%)
Mar 07, 2011 78.86 79.22 77.36 77.79 14,671,179 -0.55(-0.70%)
Mar 04, 2011 78.82 78.91 77.72 78.34 14,133,327 -0.50(-0.63%)
Mar 03, 2011 78.00 78.91 77.76 78.84 11,329,303 +1.33(+1.72%)
Mar 02, 2011 76.86 77.66 76.29 77.51 15,042,853 +0.44(+0.57%)
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.