Energy Select Sector SPDR (NY: XLE )

48.40 USD -0.39 (-0.80%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 59.77 60.32 60.32 60.32 19,202,400 +0.27(+0.45%)
Dec 30, 2015 60.03 60.89 59.99 60.05 15,050,509 -0.82(-1.35%)
Dec 29, 2015 61.49 61.67 60.54 60.87 15,104,814 +0.42(+0.69%)
Dec 28, 2015 60.50 60.82 60.14 60.45 12,553,230 -1.12(-1.82%)
Dec 24, 2015 62.21 61.57 61.57 61.57 7,215,300 -0.56(-0.90%)
Dec 23, 2015 60.74 62.17 60.53 62.13 30,209,087 +2.59(+4.35%)
Dec 22, 2015 59.06 59.92 58.77 59.54 25,291,279 +0.69(+1.17%)
Dec 21, 2015 58.80 59.32 58.21 58.85 24,013,603 +0.06(+0.10%)
Dec 18, 2015 59.90 59.94 58.79 58.79 27,139,177 -1.59(-2.63%)
Dec 17, 2015 61.94 62.06 60.38 60.38 29,056,688 -1.52(-2.46%)
Dec 16, 2015 62.07 62.72 61.24 61.90 28,739,660 -0.41(-0.66%)
Dec 15, 2015 61.64 62.60 61.56 62.31 29,068,671 +1.53(+2.52%)
Dec 14, 2015 60.17 61.10 59.52 60.78 39,087,733 +0.32(+0.53%)
Dec 11, 2015 61.73 61.96 60.40 60.46 29,003,987 -2.35(-3.74%)
Dec 10, 2015 62.44 63.74 62.01 62.81 38,913,894 +0.40(+0.64%)
Dec 09, 2015 61.88 63.73 61.53 62.41 28,755,793 +0.81(+1.31%)
Dec 08, 2015 60.87 62.44 60.25 61.60 27,335,468 -0.64(-1.03%)
Dec 07, 2015 63.10 63.19 61.35 62.24 32,780,403 -2.46(-3.80%)
Dec 04, 2015 64.50 65.08 63.48 64.70 32,839,278 -0.41(-0.63%)
Dec 03, 2015 66.76 66.98 64.79 65.11 24,217,652 -1.33(-2.00%)
Dec 02, 2015 68.11 68.37 66.22 66.44 25,427,880 -2.12(-3.09%)
Dec 01, 2015 68.08 68.62 67.91 68.56 13,797,038 +0.54(+0.79%)
Nov 30, 2015 68.05 68.68 67.77 68.02 17,605,102 +0.25(+0.37%)
Nov 27, 2015 67.71 68.05 67.53 67.77 8,376,368 -0.49(-0.72%)
Nov 25, 2015 68.24 68.26 68.26 68.26 11,100,600 -0.56(-0.81%)
Nov 24, 2015 67.70 69.12 67.57 68.82 18,930,066 +1.44(+2.14%)
Nov 23, 2015 66.84 67.75 66.41 67.38 16,407,215 +0.48(+0.72%)
Nov 20, 2015 67.64 67.95 66.83 66.90 14,213,981 -0.72(-1.06%)
Nov 19, 2015 68.14 68.51 67.06 67.62 18,911,899 -0.92(-1.34%)
Nov 18, 2015 67.90 68.63 67.25 68.54 20,941,161 +1.11(+1.65%)
Nov 17, 2015 68.00 68.28 67.18 67.43 15,228,111 -0.75(-1.10%)
Nov 16, 2015 65.89 68.25 65.84 68.18 17,354,331 +2.20(+3.33%)
Nov 13, 2015 66.03 66.58 65.20 65.98 17,779,635 -0.27(-0.41%)
Nov 12, 2015 66.84 67.31 66.13 66.25 19,308,571 -1.54(-2.27%)
Nov 11, 2015 69.25 69.35 67.63 67.79 14,369,123 -1.47(-2.12%)
Nov 10, 2015 68.82 69.87 68.56 69.26 12,684,149 +0.15(+0.22%)
Nov 09, 2015 69.64 70.41 68.82 69.11 12,681,995 -0.69(-0.99%)
Nov 06, 2015 69.54 70.08 68.77 69.80 13,761,216 -0.36(-0.51%)
Nov 05, 2015 70.41 71.19 69.84 70.16 16,229,258 -0.60(-0.85%)
Nov 04, 2015 71.47 71.67 70.23 70.76 17,718,223 -0.64(-0.90%)
Nov 03, 2015 70.11 71.92 70.08 71.40 21,326,971 +1.78(+2.56%)
Nov 02, 2015 67.62 69.98 67.52 69.62 15,384,311 +1.59(+2.34%)
Oct 30, 2015 67.95 68.75 67.15 68.03 14,257,248 +0.44(+0.65%)
Oct 29, 2015 67.00 68.22 66.90 67.59 9,753,598 +0.34(+0.51%)
Oct 28, 2015 66.25 67.70 65.72 67.25 19,756,354 +1.46(+2.22%)
Oct 27, 2015 65.67 66.01 65.11 65.79 21,107,329 -0.80(-1.20%)
Oct 26, 2015 68.13 68.13 66.57 66.59 11,835,561 -1.67(-2.45%)
Oct 23, 2015 68.10 68.89 67.66 68.26 15,631,001 -0.16(-0.23%)
Oct 22, 2015 67.58 68.59 67.55 68.42 18,735,747 +1.21(+1.80%)
Oct 21, 2015 67.75 68.08 67.14 67.21 14,661,811 -0.84(-1.23%)
Oct 20, 2015 67.72 68.37 67.36 68.05 13,756,119 +0.19(+0.28%)
Oct 19, 2015 68.54 68.58 67.50 67.86 19,500,234 -1.37(-1.98%)
Oct 16, 2015 69.38 69.56 68.28 69.23 20,031,249 +0.09(+0.13%)
Oct 15, 2015 67.61 69.17 67.38 69.14 19,507,657 +1.22(+1.80%)
Oct 14, 2015 67.19 68.17 67.04 67.92 15,176,140 +0.58(+0.86%)
Oct 13, 2015 67.53 68.35 67.15 67.34 20,837,586 -0.71(-1.04%)
Oct 12, 2015 69.05 69.06 67.43 68.05 21,745,309 -0.89(-1.29%)
Oct 09, 2015 69.54 69.62 68.51 68.94 25,985,668 -0.45(-0.65%)
Oct 08, 2015 67.96 69.67 67.54 69.39 27,068,872 +1.30(+1.91%)
Oct 07, 2015 68.10 68.94 66.70 68.09 40,002,386 +0.85(+1.26%)
Oct 06, 2015 66.01 67.74 65.66 67.24 27,463,064 +1.46(+2.22%)
Oct 05, 2015 64.65 66.00 64.59 65.78 23,806,792 +1.93(+3.02%)
Oct 02, 2015 60.62 63.89 60.51 63.85 19,929,759 +2.53(+4.13%)
Oct 01, 2015 61.98 62.66 60.77 61.32 17,445,303 +0.12(+0.20%)
Sep 30, 2015 60.34 61.43 60.27 61.20 16,127,914 +1.41(+2.36%)
Sep 29, 2015 60.17 60.66 59.39 59.79 18,875,723 -0.09(-0.15%)
Sep 28, 2015 61.72 61.72 59.83 59.88 16,348,161 -2.49(-3.99%)
Sep 25, 2015 62.94 62.94 61.81 62.37 15,833,436 +0.12(+0.19%)
Sep 24, 2015 61.50 62.69 61.09 62.25 18,911,699 +0.27(+0.44%)
Sep 23, 2015 63.03 63.32 61.95 61.98 13,984,409 -0.81(-1.29%)
Sep 22, 2015 62.48 63.45 62.35 62.79 17,049,396 -0.67(-1.06%)
Sep 21, 2015 63.77 63.93 63.06 63.46 15,688,777 +0.36(+0.57%)
Sep 18, 2015 63.58 64.05 62.72 63.10 21,236,946 -2.18(-3.34%)
Sep 17, 2015 65.37 66.44 64.86 65.28 19,821,388 -0.04(-0.06%)
Sep 16, 2015 64.03 65.41 63.93 65.32 17,216,417 +1.80(+2.83%)
Sep 15, 2015 63.02 63.73 63.01 63.52 14,809,113 +0.70(+1.11%)
Sep 14, 2015 62.93 63.21 62.50 62.82 12,480,063 -0.55(-0.87%)
Sep 11, 2015 63.30 63.45 62.49 63.37 13,344,252 -0.57(-0.89%)
Sep 10, 2015 63.84 64.30 62.96 63.94 18,492,078 +0.37(+0.58%)
Sep 09, 2015 65.24 66.02 63.47 63.57 18,476,987 -1.22(-1.88%)
Sep 08, 2015 64.48 64.88 63.69 64.79 15,627,575 +1.00(+1.57%)
Sep 04, 2015 63.93 63.79 63.79 63.79 16,684,200 -1.07(-1.65%)
Sep 03, 2015 65.11 66.25 64.46 64.86 21,895,034 +0.18(+0.28%)
Sep 02, 2015 65.00 65.10 63.18 64.68 25,528,824 +0.59(+0.92%)
Sep 01, 2015 64.52 65.28 63.54 64.09 28,706,409 -2.34(-3.52%)
Aug 31, 2015 65.25 66.86 64.08 66.43 36,192,117 +0.68(+1.03%)
Aug 28, 2015 64.07 66.42 64.04 65.75 31,463,423 +1.46(+2.27%)
Aug 27, 2015 62.68 64.44 62.45 64.29 32,239,895 +3.03(+4.95%)
Aug 26, 2015 60.72 61.33 59.54 61.26 39,728,368 +2.04(+3.44%)
Aug 25, 2015 62.73 62.73 59.17 59.22 27,694,480 -0.87(-1.45%)
Aug 24, 2015 59.79 62.58 58.74 60.09 43,001,110 -3.41(-5.37%)
Aug 21, 2015 65.14 65.85 63.46 63.50 25,420,233 -2.30(-3.50%)
Aug 20, 2015 67.14 67.60 65.79 65.80 25,335,291 -1.52(-2.26%)
Aug 19, 2015 68.85 68.96 67.00 67.32 20,181,156 -1.91(-2.76%)
Aug 18, 2015 69.36 69.54 68.89 69.23 11,063,248 -0.26(-0.37%)
Aug 17, 2015 69.00 69.83 68.77 69.49 9,532,053 +0.15(+0.22%)
Aug 14, 2015 69.64 70.12 69.18 69.34 12,121,178 -0.15(-0.22%)
Aug 13, 2015 70.10 70.36 69.40 69.49 19,812,575 -1.07(-1.52%)
Aug 12, 2015 69.06 70.74 68.66 70.56 23,482,812 +1.26(+1.82%)
Aug 11, 2015 67.79 69.37 67.66 69.30 21,050,654 +0.13(+0.19%)
Aug 10, 2015 67.17 69.22 67.17 69.17 19,444,343 +2.14(+3.19%)
Aug 07, 2015 67.97 68.51 66.79 67.03 17,081,652 -1.22(-1.79%)
Aug 06, 2015 66.78 68.43 66.29 68.25 23,257,088 +1.07(+1.59%)
Aug 05, 2015 68.22 68.97 67.11 67.18 18,473,634 -0.51(-0.75%)
Aug 04, 2015 68.22 68.75 67.40 67.69 12,759,746 -0.23(-0.34%)
Aug 03, 2015 68.64 69.07 67.78 67.92 16,925,525 -1.46(-2.10%)
Jul 31, 2015 70.32 70.42 69.27 69.38 21,789,434 -1.55(-2.19%)
Jul 30, 2015 71.28 71.49 70.62 70.93 12,626,935 -0.50(-0.70%)
Jul 29, 2015 70.29 71.50 70.08 71.43 23,425,987 +0.96(+1.36%)
Jul 28, 2015 68.61 70.85 68.56 70.47 18,937,705 +1.96(+2.86%)
Jul 27, 2015 68.62 69.32 68.21 68.51 17,195,989 -1.00(-1.44%)
Jul 24, 2015 70.87 70.90 69.25 69.51 12,554,077 -1.36(-1.92%)
Jul 23, 2015 71.00 71.45 70.33 70.87 11,284,514 -0.06(-0.08%)
Jul 22, 2015 71.22 71.65 70.78 70.93 15,208,835 -0.58(-0.81%)
Jul 21, 2015 71.65 72.21 71.29 71.51 10,617,463 +0.03(+0.04%)
Jul 20, 2015 72.57 72.58 71.39 71.48 13,833,374 -0.96(-1.33%)
Jul 17, 2015 73.26 73.26 72.20 72.44 14,096,029 -0.89(-1.21%)
Jul 16, 2015 73.65 73.87 73.19 73.33 7,857,101 +0.10(+0.14%)
Jul 15, 2015 74.16 74.53 72.97 73.23 12,708,285 -1.31(-1.76%)
Jul 14, 2015 73.80 74.84 73.77 74.54 12,653,447 +0.53(+0.72%)
Jul 13, 2015 73.74 74.19 73.54 74.01 14,356,817 +0.52(+0.71%)
Jul 10, 2015 73.53 73.99 73.13 73.49 13,250,366 +0.40(+0.55%)
Jul 09, 2015 73.72 74.03 73.09 73.09 11,954,208 +0.37(+0.51%)
Jul 08, 2015 73.71 74.22 72.42 72.72 16,495,357 -1.50(-2.02%)
Jul 07, 2015 73.26 74.48 72.43 74.22 20,684,487 +0.67(+0.91%)
Jul 06, 2015 73.55 74.26 73.24 73.55 13,508,522 -0.98(-1.31%)
Jul 02, 2015 74.40 74.53 74.53 74.53 9,700,200 +0.33(+0.44%)
Jul 01, 2015 75.31 75.34 73.90 74.20 13,909,410 -0.96(-1.28%)
Jun 30, 2015 75.33 75.45 74.68 75.16 15,170,577 +0.52(+0.70%)
Jun 29, 2015 75.12 75.60 74.58 74.64 13,897,203 -1.44(-1.89%)
Jun 26, 2015 75.76 76.10 75.34 76.08 11,772,332 +0.25(+0.33%)
Jun 25, 2015 76.59 76.68 75.81 75.83 8,685,474 -0.78(-1.02%)
Jun 24, 2015 76.92 77.35 76.58 76.61 6,797,854 -0.48(-0.62%)
Jun 23, 2015 76.73 77.23 76.65 77.09 7,117,715 +0.25(+0.33%)
Jun 22, 2015 76.60 76.91 76.26 76.84 10,577,416 +0.93(+1.23%)
Jun 19, 2015 76.29 76.60 75.88 75.91 17,234,878 -1.22(-1.58%)
Jun 18, 2015 77.42 77.77 77.06 77.13 12,672,478 -0.05(-0.06%)
Jun 17, 2015 77.78 78.12 76.79 77.18 10,413,739 -0.19(-0.25%)
Jun 16, 2015 76.91 77.39 76.54 77.37 9,017,422 +0.60(+0.78%)
Jun 15, 2015 76.42 77.07 76.19 76.77 8,074,648 -0.18(-0.23%)
Jun 12, 2015 77.38 77.44 76.82 76.95 10,504,524 -0.87(-1.12%)
Jun 11, 2015 78.31 78.44 77.75 77.82 8,415,845 -0.35(-0.45%)
Jun 10, 2015 78.17 78.39 77.90 78.17 9,784,199 +0.95(+1.23%)
Jun 09, 2015 77.70 78.19 77.19 77.22 11,032,927 -0.01(-0.01%)
Jun 08, 2015 77.37 77.82 77.05 77.23 9,707,330 -0.44(-0.57%)
Jun 05, 2015 76.78 78.36 76.75 77.67 18,956,004 +0.54(+0.70%)
Jun 04, 2015 77.78 77.93 77.07 77.13 15,944,284 -1.06(-1.36%)
Jun 03, 2015 78.49 79.07 78.08 78.19 8,639,642 -0.54(-0.69%)
Jun 02, 2015 78.43 79.11 78.01 78.73 10,182,910 +0.54(+0.69%)
Jun 01, 2015 78.59 78.59 78.09 78.19 8,487,184 -0.20(-0.26%)
May 29, 2015 78.46 78.89 78.20 78.39 12,978,090 -0.09(-0.11%)
May 28, 2015 78.52 78.62 77.98 78.48 12,163,229 -0.31(-0.39%)
May 27, 2015 78.88 79.52 78.36 78.79 11,374,917 -0.14(-0.18%)
May 26, 2015 79.55 79.72 78.63 78.93 13,183,455 -1.27(-1.58%)
May 22, 2015 79.94 80.20 80.20 80.20 6,360,700 -0.29(-0.36%)
May 21, 2015 80.19 80.61 79.90 80.49 10,087,316 +0.75(+0.94%)
May 20, 2015 79.87 80.00 79.28 79.74 12,623,312 +0.15(+0.19%)
May 19, 2015 80.20 80.28 79.47 79.59 13,919,849 -1.15(-1.42%)
May 18, 2015 80.51 80.84 80.17 80.74 7,229,477 +0.07(+0.09%)
May 15, 2015 80.01 80.99 79.81 80.67 9,780,592 +0.32(+0.40%)
May 14, 2015 80.61 81.15 80.30 80.35 9,617,071 -0.03(-0.04%)
May 13, 2015 81.29 81.39 80.08 80.38 12,534,239 -0.21(-0.26%)
May 12, 2015 80.10 81.01 79.96 80.59 9,850,588 +0.37(+0.46%)
May 11, 2015 81.84 81.88 80.14 80.22 18,143,376 -1.54(-1.88%)
May 08, 2015 81.08 81.85 80.16 81.76 14,515,224 +1.32(+1.64%)
May 07, 2015 81.16 81.18 79.85 80.44 17,394,467 -0.88(-1.08%)
May 06, 2015 82.37 82.70 80.94 81.32 16,388,182 -0.32(-0.39%)
May 05, 2015 83.28 83.66 81.61 81.64 16,075,527 -1.02(-1.23%)
May 04, 2015 83.07 83.35 82.24 82.66 14,434,247 -0.21(-0.25%)
May 01, 2015 82.76 83.01 82.21 82.87 11,354,599 +0.19(+0.23%)
Apr 30, 2015 83.25 83.38 82.21 82.68 16,540,740 -0.26(-0.31%)
Apr 29, 2015 82.01 83.06 81.75 82.94 15,899,788 +0.64(+0.78%)
Apr 28, 2015 81.87 82.44 81.61 82.30 11,125,407 +0.41(+0.50%)
Apr 27, 2015 82.32 82.57 81.75 81.89 11,324,153 -0.09(-0.11%)
Apr 24, 2015 82.20 82.28 81.59 81.98 11,507,638 -0.47(-0.57%)
Apr 23, 2015 82.07 82.98 81.98 82.45 12,575,257 +0.56(+0.68%)
Apr 22, 2015 81.56 82.20 81.02 81.89 10,129,427 +0.54(+0.66%)
Apr 21, 2015 82.22 82.48 81.01 81.35 11,816,201 -0.87(-1.06%)
Apr 20, 2015 82.00 83.12 81.97 82.22 12,707,999 +0.31(+0.38%)
Apr 17, 2015 82.12 82.23 81.26 81.91 16,917,429 -0.60(-0.73%)
Apr 16, 2015 82.39 83.23 81.86 82.51 21,277,482 -0.19(-0.23%)
Apr 15, 2015 81.23 82.86 81.07 82.70 20,002,210 +1.93(+2.39%)
Apr 14, 2015 79.86 80.96 79.76 80.77 13,719,018 +1.43(+1.80%)
Apr 13, 2015 80.49 80.60 79.21 79.34 9,940,000 -0.80(-1.00%)
Apr 10, 2015 80.00 80.27 79.66 80.14 8,850,492 +0.35(+0.44%)
Apr 09, 2015 78.74 79.97 78.67 79.79 13,873,257 +1.26(+1.60%)
Apr 08, 2015 79.54 79.73 78.50 78.53 12,041,461 -0.64(-0.81%)
Apr 07, 2015 79.05 79.71 78.83 79.17 14,140,053 +0.05(+0.06%)
Apr 06, 2015 78.17 79.55 77.81 79.12 15,542,836 +1.40(+1.80%)
Apr 02, 2015 77.20 77.72 77.72 77.72 13,857,700 +0.16(+0.21%)
Apr 01, 2015 77.83 78.23 77.40 77.56 13,293,323 -0.02(-0.03%)
Mar 31, 2015 77.45 78.00 77.00 77.58 9,403,722 -0.46(-0.59%)
Mar 30, 2015 77.14 78.19 77.11 78.04 18,187,738 +1.64(+2.15%)
Mar 27, 2015 76.74 76.89 76.24 76.40 11,967,257 -0.63(-0.82%)
Mar 26, 2015 78.01 78.25 76.75 77.03 15,318,558 -0.09(-0.12%)
Mar 25, 2015 76.61 77.70 76.54 77.12 15,896,558 +0.99(+1.30%)
Mar 24, 2015 76.84 76.96 76.07 76.13 14,780,367 -0.51(-0.67%)
Mar 23, 2015 77.08 77.60 76.64 76.64 12,160,003 -0.27(-0.35%)
Mar 20, 2015 76.63 77.36 76.33 76.91 22,610,621 +0.60(+0.79%)
Mar 19, 2015 76.60 76.93 76.09 76.31 23,240,700 -1.23(-1.59%)
Mar 18, 2015 74.86 77.95 74.74 77.54 27,750,414 +2.19(+2.91%)
Mar 17, 2015 75.18 75.63 74.80 75.35 13,935,032 -0.29(-0.38%)
Mar 16, 2015 74.22 75.70 73.99 75.64 16,948,029 +1.01(+1.35%)
Mar 13, 2015 74.42 74.72 73.82 74.63 21,011,873 -0.28(-0.37%)
Mar 12, 2015 75.51 75.87 74.88 74.91 19,244,478 -0.48(-0.64%)
Mar 11, 2015 75.30 75.70 74.85 75.39 13,050,399 +0.22(+0.29%)
Mar 10, 2015 75.62 76.06 75.13 75.17 19,029,741 -1.06(-1.39%)
Mar 09, 2015 76.65 77.53 76.23 76.23 17,440,346 -0.55(-0.72%)
Mar 06, 2015 77.63 78.03 76.59 76.78 19,176,277 -1.40(-1.79%)
Mar 05, 2015 78.45 78.55 78.06 78.18 11,236,420 -0.47(-0.60%)
Mar 04, 2015 78.78 78.76 77.78 78.65 16,602,522 -0.11(-0.14%)
Mar 03, 2015 78.52 79.23 78.17 78.76 12,348,913 +0.29(+0.37%)
Mar 02, 2015 78.86 78.93 77.71 78.47 17,973,927 -0.55(-0.70%)
Feb 27, 2015 79.68 79.74 78.94 79.02 13,362,187 -0.35(-0.44%)
Feb 26, 2015 80.39 80.43 78.95 79.37 19,334,537 -1.50(-1.85%)
Feb 25, 2015 80.49 81.00 80.09 80.87 16,025,467 +0.44(+0.55%)
Feb 24, 2015 80.70 80.77 79.91 80.43 15,430,633 +0.22(+0.27%)
Feb 23, 2015 79.75 80.86 79.55 80.21 19,627,409 -0.33(-0.41%)
Feb 20, 2015 80.71 81.12 79.87 80.54 25,641,812 -0.39(-0.48%)
Feb 19, 2015 79.62 81.39 79.26 80.93 23,865,496 -0.38(-0.47%)
Feb 18, 2015 81.62 81.95 81.09 81.31 19,367,471 -0.98(-1.19%)
Feb 17, 2015 81.65 82.43 81.17 82.29 22,125,411 +0.25(+0.30%)
Feb 13, 2015 81.13 82.04 82.04 82.04 31,187,900 +1.70(+2.12%)
Feb 12, 2015 80.38 80.71 79.80 80.34 26,422,017 +1.04(+1.31%)
Feb 11, 2015 78.84 79.66 78.44 79.30 26,192,096 -0.56(-0.70%)
Feb 10, 2015 80.04 80.11 78.41 79.86 21,963,526 -0.04(-0.05%)
Feb 09, 2015 80.16 80.82 79.72 79.90 20,189,278 +0.08(+0.10%)
Feb 06, 2015 80.43 80.57 79.42 79.82 26,134,634 +0.02(+0.03%)
Feb 05, 2015 79.60 80.23 79.12 79.80 31,776,838 +1.13(+1.44%)
Feb 04, 2015 78.95 79.40 78.01 78.67 41,122,777 -1.32(-1.65%)
Feb 03, 2015 78.76 80.40 78.73 79.99 47,023,869 +2.13(+2.74%)
Feb 02, 2015 76.48 77.89 75.96 77.86 35,446,512 +2.31(+3.06%)
Jan 30, 2015 74.34 76.41 73.84 75.55 43,848,129 +0.65(+0.87%)
Jan 29, 2015 75.25 75.35 73.21 74.90 30,120,381 +0.25(+0.33%)
Jan 28, 2015 77.50 77.50 74.50 74.65 38,828,978 -3.06(-3.94%)
Jan 27, 2015 77.15 78.08 76.96 77.71 21,599,783 -0.05(-0.06%)
Jan 26, 2015 76.92 77.96 76.24 77.76 18,361,751 +1.10(+1.43%)
Jan 23, 2015 76.86 77.76 76.54 76.66 21,147,428 -0.55(-0.71%)
Jan 22, 2015 77.34 77.45 75.80 77.21 33,003,173 +0.36(+0.47%)
Jan 21, 2015 75.87 76.87 75.32 76.85 28,326,115 +1.53(+2.03%)
Jan 20, 2015 74.84 75.36 73.93 75.32 28,037,939 +0.09(+0.12%)
Jan 16, 2015 73.29 75.33 73.24 75.23 42,741,856 +2.37(+3.25%)
Jan 15, 2015 74.67 74.86 72.80 72.86 41,340,538 -0.94(-1.27%)
Jan 14, 2015 72.87 73.91 71.70 73.80 52,093,253 +0.23(+0.31%)
Jan 13, 2015 74.46 75.04 72.88 73.57 34,047,674 -0.59(-0.80%)
Jan 12, 2015 75.39 75.39 73.76 74.16 28,927,737 -2.20(-2.88%)
Jan 09, 2015 77.02 77.15 75.67 76.36 24,952,127 -0.61(-0.79%)
Jan 08, 2015 75.89 77.14 75.58 76.97 28,174,954 +1.69(+2.24%)
Jan 07, 2015 76.03 76.36 74.78 75.28 31,191,269 +0.16(+0.21%)
Jan 06, 2015 76.11 76.73 74.59 75.12 41,872,254 -1.12(-1.47%)
Jan 05, 2015 78.42 78.43 75.85 76.24 45,394,542 -3.29(-4.14%)
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.