Skip to main content

Energy Select Sector SPDR (NY: XLE )

92.00 +0.86 (+0.94%)
Streaming Delayed Price Updated: 9:46 AM EDT, Mar 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.40 53.78 53.09 53.49 13,637,789 -0.32(-0.59%)
Mar 30, 2015 53.19 53.91 53.17 53.81 26,376,848 +1.13(+2.15%)
Mar 27, 2015 52.91 53.02 52.57 52.68 17,355,568 -0.43(-0.82%)
Mar 26, 2015 53.79 53.96 52.92 53.11 22,215,806 -0.06(-0.12%)
Mar 25, 2015 52.83 53.58 52.78 53.18 23,054,054 +0.68(+1.30%)
Mar 24, 2015 52.98 53.06 52.46 52.49 21,435,292 -0.35(-0.67%)
Mar 23, 2015 53.15 53.51 52.85 52.85 17,635,098 -0.19(-0.35%)
Mar 20, 2015 52.84 53.34 52.63 53.03 32,791,152 +0.77(+1.47%)
Mar 19, 2015 52.46 52.69 52.11 52.26 33,933,924 -0.84(-1.59%)
Mar 18, 2015 51.27 53.39 51.19 53.11 40,518,592 +1.50(+2.91%)
Mar 17, 2015 51.49 51.80 51.23 51.61 20,346,646 -0.20(-0.38%)
Mar 16, 2015 50.83 51.85 50.67 51.80 24,745,944 +0.69(+1.35%)
Mar 13, 2015 50.97 51.17 50.56 51.11 30,679,594 -0.19(-0.37%)
Mar 12, 2015 51.72 51.96 51.28 51.30 28,099,008 -0.33(-0.64%)
Mar 11, 2015 51.57 51.85 51.26 51.63 19,054,986 +0.15(+0.29%)
Mar 10, 2015 51.79 52.09 51.46 51.48 27,785,468 -0.73(-1.39%)
Mar 09, 2015 52.50 53.10 52.21 52.21 25,464,782 -0.38(-0.72%)
Mar 06, 2015 53.17 53.44 52.45 52.59 27,999,426 -0.96(-1.79%)
Mar 05, 2015 53.73 53.80 53.46 53.54 16,406,382 -0.32(-0.60%)
Mar 04, 2015 53.95 53.94 53.27 53.87 24,241,468 -0.08(-0.14%)
Mar 03, 2015 53.78 54.26 53.54 53.94 18,030,742 +0.20(+0.37%)
Mar 02, 2015 54.01 54.06 53.22 53.74 26,243,868 -0.38(-0.70%)
Feb 27, 2015 54.57 54.61 54.06 54.12 19,510,230 -0.24(-0.44%)
Feb 26, 2015 55.06 55.09 54.07 54.36 28,230,502 -1.03(-1.85%)
Feb 25, 2015 55.13 55.48 54.85 55.39 23,398,906 +0.30(+0.55%)
Feb 24, 2015 55.27 55.32 54.73 55.09 22,530,384 +0.15(+0.27%)
Feb 23, 2015 54.62 55.38 54.48 54.93 28,658,128 -0.23(-0.41%)
Feb 20, 2015 55.28 55.56 54.70 55.16 37,439,804 -0.27(-0.48%)
Feb 19, 2015 54.53 55.74 54.28 55.43 34,846,192 -0.26(-0.47%)
Feb 18, 2015 55.90 56.13 55.54 55.69 28,278,594 -0.67(-1.19%)
Feb 17, 2015 55.92 56.45 55.59 56.36 32,305,482 +0.17(+0.30%)
Feb 13, 2015 55.56 56.19 56.19 56.19 45,537,688 +1.16(+2.12%)
Feb 12, 2015 55.05 55.28 54.65 55.02 38,578,988 +0.71(+1.31%)
Feb 11, 2015 54.00 54.56 53.72 54.31 38,243,280 -0.38(-0.70%)
Feb 10, 2015 54.82 54.87 53.70 54.69 32,069,112 -0.03(-0.05%)
Feb 09, 2015 54.90 55.35 54.60 54.72 29,478,518 +0.05(+0.10%)
Feb 06, 2015 55.09 55.18 54.39 54.67 38,159,376 +0.01(+0.03%)
Feb 05, 2015 54.52 54.95 54.19 54.65 46,397,604 +0.77(+1.44%)
Feb 04, 2015 54.07 54.38 53.43 53.88 60,043,676 -0.90(-1.65%)
Feb 03, 2015 53.94 55.06 53.92 54.78 68,659,904 +1.46(+2.74%)
Feb 02, 2015 52.38 53.35 52.02 53.32 51,755,720 +1.58(+3.06%)
Jan 30, 2015 50.91 52.33 50.57 51.74 64,022,984 +0.45(+0.87%)
Jan 29, 2015 51.54 51.61 50.14 51.30 43,978,996 +0.17(+0.33%)
Jan 28, 2015 53.08 53.08 51.02 51.13 56,694,484 -2.10(-3.94%)
Jan 27, 2015 52.84 53.48 52.71 53.22 31,538,008 -0.03(-0.06%)
Jan 26, 2015 52.68 53.39 52.22 53.26 26,810,134 +0.75(+1.43%)
Jan 23, 2015 52.64 53.26 52.42 52.50 30,877,520 -0.38(-0.71%)
Jan 22, 2015 52.97 53.04 51.91 52.88 48,188,184 +0.25(+0.47%)
Jan 21, 2015 51.96 52.65 51.59 52.63 41,359,176 +1.05(+2.03%)
Jan 20, 2015 51.26 51.61 50.63 51.59 40,938,408 +0.06(+0.12%)
Jan 16, 2015 50.19 51.59 50.16 51.52 62,407,708 +1.62(+3.25%)
Jan 15, 2015 51.14 51.27 49.86 49.90 60,361,632 -0.64(-1.27%)
Jan 14, 2015 49.91 50.62 49.11 50.54 76,061,752 +0.16(+0.31%)
Jan 13, 2015 51.00 51.39 49.91 50.39 49,713,264 -0.40(-0.80%)
Jan 12, 2015 51.63 51.63 50.52 50.79 42,237,608 -1.51(-2.88%)
Jan 09, 2015 52.75 52.84 51.82 52.30 36,432,792 -0.42(-0.79%)
Jan 08, 2015 51.98 52.84 51.76 52.72 41,138,464 +1.16(+2.25%)
Jan 07, 2015 52.07 52.30 51.22 51.56 45,542,608 +0.11(+0.21%)
Jan 06, 2015 52.13 52.55 51.09 51.45 61,138,000 -0.77(-1.47%)
Jan 05, 2015 53.71 53.72 51.95 52.22 66,280,920 -2.25(-4.14%)
Jan 02, 2015 53.92 54.64 53.68 54.47 40,516,676 +0.25(+0.47%)
Dec 31, 2014 54.30 54.22 54.22 54.22 31,453,492 -0.41(-0.75%)
Dec 30, 2014 55.00 55.12 54.45 54.63 27,955,670 -0.44(-0.80%)
Dec 29, 2014 54.99 55.48 54.74 55.06 26,598,210 +0.20(+0.36%)
Dec 26, 2014 55.09 55.35 54.63 54.87 21,119,870 -0.01(-0.02%)
Dec 24, 2014 54.96 54.88 54.88 54.88 20,511,300 -0.40(-0.73%)
Dec 23, 2014 55.02 55.47 54.63 55.28 38,729,940 +0.66(+1.22%)
Dec 22, 2014 54.77 54.91 54.05 54.62 48,448,940 -0.56(-1.02%)
Dec 19, 2014 54.08 55.25 53.48 55.18 68,249,472 +1.71(+3.20%)
Dec 18, 2014 53.81 54.01 52.12 53.47 76,759,872 +1.01(+1.92%)
Dec 17, 2014 50.66 52.97 50.57 52.46 91,762,184 +2.09(+4.15%)
Dec 16, 2014 49.48 51.93 49.35 50.37 84,148,856 +0.44(+0.89%)
Dec 15, 2014 50.80 51.27 49.82 49.93 69,751,728 -0.45(-0.89%)
Dec 12, 2014 50.72 51.31 50.29 50.38 73,539,008 -0.95(-1.86%)
Dec 11, 2014 51.30 52.64 51.22 51.33 52,209,956 -0.03(-0.07%)
Dec 10, 2014 52.17 52.23 51.03 51.37 65,410,644 -1.63(-3.08%)
Dec 09, 2014 52.31 53.22 52.14 53.00 49,448,428 +0.57(+1.09%)
Dec 08, 2014 53.91 54.11 52.31 52.43 60,496,600 -2.21(-4.05%)
Dec 05, 2014 55.18 55.34 54.42 54.64 34,442,556 -0.66(-1.19%)
Dec 04, 2014 55.25 55.66 54.81 55.30 34,641,560 -0.48(-0.87%)
Dec 03, 2014 55.47 56.23 55.28 55.79 46,348,600 +0.67(+1.22%)
Dec 02, 2014 54.13 55.64 54.11 55.11 48,805,208 +0.59(+1.09%)
Dec 01, 2014 54.04 54.69 53.55 54.52 75,792,288 +0.19(+0.35%)
Nov 28, 2014 55.64 55.81 54.16 54.33 62,496,716 -3.73(-6.42%)
Nov 26, 2014 58.53 58.06 58.06 58.06 30,666,606 -0.74(-1.26%)
Nov 25, 2014 60.10 60.15 58.72 58.80 33,054,644 -0.97(-1.63%)
Nov 24, 2014 60.04 60.37 59.52 59.77 24,405,048 -0.46(-0.77%)
Nov 21, 2014 60.49 60.72 59.80 60.24 42,143,916 +0.78(+1.30%)
Nov 20, 2014 58.84 59.55 58.69 59.46 24,850,382 +0.74(+1.25%)
Nov 19, 2014 58.53 58.93 58.01 58.73 21,664,750 +0.31(+0.52%)
Nov 18, 2014 58.35 58.90 58.14 58.42 28,913,456 +0.05(+0.08%)
Nov 17, 2014 58.32 58.72 58.10 58.37 17,946,168 -0.31(-0.52%)
Nov 14, 2014 58.37 58.75 57.98 58.68 26,389,984 +0.59(+1.02%)
Nov 13, 2014 58.56 58.63 57.14 58.09 46,406,920 -0.78(-1.33%)
Nov 12, 2014 59.02 59.63 58.80 58.87 25,885,818 -0.52(-0.88%)
Nov 11, 2014 59.27 59.54 58.69 59.39 25,532,122 +0.18(+0.30%)
Nov 10, 2014 60.27 60.55 59.04 59.22 33,659,232 -0.54(-0.90%)
Nov 07, 2014 59.24 60.22 59.12 59.75 26,507,104 +0.65(+1.11%)
Nov 06, 2014 58.00 59.11 57.81 59.10 33,825,156 +0.74(+1.26%)
Nov 05, 2014 57.94 58.62 57.49 58.37 40,319,384 +1.01(+1.76%)
Nov 04, 2014 57.86 57.89 56.85 57.36 34,433,480 -1.20(-2.06%)
Nov 03, 2014 59.54 60.18 58.39 58.56 39,088,496 -0.94(-1.58%)
Oct 31, 2014 58.44 59.57 57.90 59.50 29,778,148 +1.18(+2.03%)
Oct 30, 2014 58.08 58.58 57.64 58.32 27,613,918 -0.21(-0.36%)
Oct 29, 2014 58.98 59.47 57.97 58.53 39,259,268 +0.19(+0.33%)
Oct 28, 2014 57.34 58.49 56.96 58.34 34,706,380 +1.30(+2.28%)
Oct 27, 2014 57.34 58.26 58.26 57.04 34,527,760 -1.23(-2.10%)
Oct 24, 2014 58.49 58.60 57.49 58.26 37,104,456 -0.20(-0.35%)
Oct 23, 2014 58.21 59.09 57.98 58.47 39,018,532 +1.07(+1.86%)
Oct 22, 2014 58.66 59.02 57.37 57.40 53,100,004 -1.11(-1.90%)
Oct 21, 2014 57.43 58.64 57.41 58.51 46,067,200 +1.73(+3.04%)
Oct 20, 2014 56.24 56.51 56.10 56.78 38,937,204 +0.49(+0.87%)
Oct 17, 2014 56.84 58.47 55.81 56.29 55,829,028 +0.48(+0.85%)
Oct 16, 2014 53.66 56.37 53.43 55.81 87,852,952 +0.98(+1.79%)
Oct 15, 2014 54.42 54.98 52.76 54.83 102,058,088 +0.42(+0.76%)
Oct 14, 2014 55.58 56.01 54.12 54.42 82,266,920 -0.69(-1.26%)
Oct 13, 2014 56.75 57.44 55.04 55.11 69,855,528 -1.76(-3.09%)
Oct 10, 2014 57.51 58.13 56.28 56.87 88,847,944 -0.81(-1.40%)
Oct 09, 2014 59.42 59.52 57.51 57.68 53,874,920 -2.20(-3.67%)
Oct 08, 2014 59.13 59.93 58.18 59.88 52,875,780 +0.58(+0.98%)
Oct 07, 2014 59.76 60.53 59.28 59.30 26,294,880 -0.78(-1.30%)
Oct 06, 2014 60.32 60.69 59.64 60.08 29,563,942 +0.07(+0.11%)
Oct 03, 2014 60.41 60.44 59.50 60.01 29,528,970 -0.10(-0.16%)
Oct 02, 2014 60.07 60.50 59.07 60.11 42,968,332 -0.31(-0.52%)
Oct 01, 2014 61.67 61.98 60.23 60.42 27,882,864 -1.26(-2.04%)
Sep 30, 2014 62.40 62.55 61.30 61.68 31,942,282 -0.78(-1.25%)
Sep 29, 2014 61.81 62.58 61.66 62.46 22,705,278 -0.14(-0.23%)
Sep 26, 2014 61.82 62.87 61.60 62.61 16,873,242 +0.80(+1.29%)
Sep 25, 2014 62.74 62.76 61.78 61.81 19,740,310 -0.96(-1.53%)
Sep 24, 2014 62.67 63.13 61.78 62.77 36,351,480 +0.05(+0.09%)
Sep 23, 2014 62.80 63.34 62.70 62.72 13,428,707 -0.18(-0.29%)
Sep 22, 2014 63.74 63.77 62.65 62.90 15,618,352 -0.94(-1.47%)
Sep 19, 2014 64.02 64.31 63.81 63.84 13,920,301 -0.05(-0.08%)
Sep 18, 2014 64.43 64.47 63.72 63.89 18,141,250 -0.33(-0.52%)
Sep 17, 2014 64.73 64.85 64.03 64.22 16,346,587 -0.35(-0.55%)
Sep 16, 2014 63.71 64.98 63.62 64.57 19,870,328 +0.77(+1.21%)
Sep 15, 2014 63.29 63.97 62.97 63.80 19,774,138 +0.45(+0.71%)
Sep 12, 2014 64.13 64.19 63.16 63.36 22,801,466 -0.96(-1.49%)
Sep 11, 2014 63.76 64.41 63.49 64.32 18,467,886 +0.04(+0.06%)
Sep 10, 2014 64.37 64.37 63.52 64.28 15,407,238 -0.16(-0.24%)
Sep 09, 2014 64.68 65.08 64.05 64.43 14,766,235 -0.28(-0.44%)
Sep 08, 2014 65.41 65.47 64.42 64.72 16,211,983 -1.02(-1.56%)
Sep 05, 2014 65.33 65.76 64.92 65.74 12,959,083 +0.44(+0.67%)
Sep 04, 2014 66.35 66.38 64.99 65.30 18,152,658 -0.89(-1.35%)
Sep 03, 2014 66.46 66.66 66.15 66.19 10,619,099 +0.18(+0.27%)
Sep 02, 2014 66.77 66.83 65.73 66.02 12,771,536 -0.85(-1.27%)
Aug 29, 2014 66.64 66.86 66.86 66.86 7,926,305 +0.37(+0.56%)
Aug 28, 2014 66.27 66.56 66.17 66.49 4,584,597 +0.01(+0.02%)
Aug 27, 2014 66.67 66.75 66.30 66.48 5,700,346 -0.14(-0.20%)
Aug 26, 2014 66.46 66.95 66.33 66.61 8,265,490 +0.34(+0.51%)
Aug 25, 2014 65.87 66.32 65.87 66.27 6,468,551 +0.58(+0.89%)
Aug 22, 2014 66.04 66.04 65.44 65.69 10,903,424 -0.44(-0.67%)
Aug 21, 2014 66.17 66.20 65.83 66.13 8,221,378 +0.05(+0.08%)
Aug 20, 2014 65.85 66.17 65.58 66.08 8,783,523 +0.14(+0.22%)
Aug 19, 2014 65.57 66.06 65.52 65.94 8,857,510 +0.50(+0.77%)
Aug 18, 2014 65.50 65.62 65.16 65.43 12,696,719 +0.18(+0.27%)
Aug 15, 2014 64.91 65.34 64.74 65.26 16,355,490 +0.48(+0.74%)
Aug 14, 2014 65.24 65.33 64.68 64.78 11,249,020 -0.37(-0.57%)
Aug 13, 2014 65.29 65.50 64.92 65.15 9,582,556 +0.21(+0.32%)
Aug 12, 2014 65.33 65.33 64.67 64.94 14,764,752 -0.48(-0.73%)
Aug 11, 2014 65.84 66.07 65.37 65.42 16,544,861 +0.01(+0.01%)
Aug 08, 2014 64.53 65.29 64.38 65.41 17,110,204 +1.08(+1.67%)
Aug 07, 2014 65.08 65.19 63.99 64.34 19,576,976 -0.41(-0.63%)
Aug 06, 2014 64.42 65.50 64.30 64.74 17,053,564 +0.19(+0.29%)
Aug 05, 2014 65.72 65.85 64.17 64.55 24,173,840 -1.44(-2.19%)
Aug 04, 2014 64.89 66.16 64.70 66.00 18,916,974 +1.09(+1.68%)
Aug 01, 2014 65.25 65.46 64.34 64.91 26,335,264 -0.53(-0.81%)
Jul 31, 2014 66.45 66.48 65.39 65.43 25,501,994 -1.44(-2.16%)
Jul 30, 2014 67.59 67.80 66.66 66.88 15,919,811 -0.40(-0.59%)
Jul 29, 2014 67.32 67.66 67.24 67.28 10,090,364 -0.17(-0.25%)
Jul 28, 2014 67.55 67.67 67.03 67.45 11,043,430 -0.16(-0.24%)
Jul 25, 2014 67.87 67.93 67.52 67.61 7,093,509 -0.50(-0.74%)
Jul 24, 2014 68.16 68.37 67.88 68.11 8,487,075 +0.06(+0.09%)
Jul 23, 2014 67.78 68.05 67.49 68.05 9,878,619 +0.43(+0.64%)
Jul 22, 2014 67.43 67.83 67.36 67.61 8,794,450 +0.48(+0.72%)
Jul 21, 2014 66.86 67.18 66.76 67.13 13,862,195 +0.10(+0.15%)
Jul 18, 2014 67.01 67.20 66.70 67.03 12,284,315 +0.20(+0.29%)
Jul 17, 2014 67.88 68.09 66.79 66.84 16,199,060 -1.10(-1.61%)
Jul 16, 2014 67.19 67.96 67.17 67.93 12,031,699 +1.02(+1.52%)
Jul 15, 2014 67.03 67.19 66.48 66.92 14,699,905 -0.29(-0.43%)
Jul 14, 2014 66.96 67.29 66.86 67.21 9,910,266 +0.58(+0.86%)
Jul 11, 2014 67.07 67.08 66.46 66.63 15,957,518 -0.51(-0.77%)
Jul 10, 2014 67.18 67.40 66.80 67.15 21,960,938 -0.65(-0.96%)
Jul 09, 2014 67.46 67.83 67.35 67.80 9,404,844 +0.45(+0.66%)
Jul 08, 2014 67.36 67.52 67.09 67.35 15,330,885 -0.11(-0.16%)
Jul 07, 2014 67.91 67.92 67.34 67.46 10,187,406 -0.52(-0.77%)
Jul 03, 2014 68.05 67.98 67.98 67.98 5,417,899 +0.26(+0.38%)
Jul 02, 2014 67.77 67.97 67.58 67.72 8,729,053 -0.10(-0.15%)
Jul 01, 2014 67.95 68.16 67.66 67.82 10,153,644 +0.04(+0.06%)
Jun 30, 2014 67.68 67.87 67.42 67.78 9,293,929 +0.05(+0.08%)
Jun 27, 2014 67.57 67.76 67.34 67.73 12,152,599 +0.00(+0.00%)
Jun 26, 2014 67.70 67.78 67.11 67.73 11,922,803 +0.07(+0.11%)
Jun 25, 2014 66.87 67.72 66.80 67.66 20,367,782 +0.51(+0.76%)
Jun 24, 2014 68.53 68.58 67.00 67.15 25,988,916 -1.44(-2.10%)
Jun 23, 2014 68.56 68.75 68.38 68.59 11,701,566 +0.24(+0.36%)
Jun 20, 2014 68.02 68.39 67.80 68.35 13,432,744 +0.67(+0.99%)
Jun 19, 2014 67.24 67.69 67.05 67.67 12,848,597 +0.48(+0.71%)
Jun 18, 2014 66.72 67.26 66.49 67.19 21,898,344 +0.51(+0.76%)
Jun 17, 2014 66.60 66.70 66.26 66.69 14,903,458 -0.05(-0.07%)
Jun 16, 2014 66.57 66.88 66.45 66.74 19,635,212 +0.40(+0.60%)
Jun 13, 2014 65.89 66.35 65.50 66.34 14,446,128 +0.63(+0.95%)
Jun 12, 2014 65.79 66.15 65.59 65.71 17,608,098 +0.22(+0.33%)
Jun 11, 2014 65.05 65.58 64.91 65.50 8,275,822 +0.25(+0.38%)
Jun 10, 2014 65.36 65.42 65.11 65.25 5,495,249 -0.01(-0.01%)
Jun 06, 2014 64.87 65.35 64.87 65.25 8,041,112 +0.53(+0.82%)
Jun 05, 2014 64.28 64.83 64.15 64.72 9,104,575 +0.37(+0.58%)
Jun 04, 2014 64.27 64.42 64.08 64.35 5,449,220 -0.03(-0.05%)
Jun 03, 2014 64.01 64.46 64.01 64.38 8,890,888 +0.22(+0.35%)
Jun 02, 2014 64.30 64.53 63.98 64.16 7,530,264 -0.08(-0.13%)
May 30, 2014 64.11 64.32 63.93 64.24 8,839,232 -0.05(-0.07%)
May 29, 2014 63.86 64.32 63.69 64.29 10,797,192 +0.55(+0.86%)
May 28, 2014 63.63 63.96 63.49 63.74 11,179,589 +0.11(+0.17%)
May 27, 2014 63.64 63.78 63.40 63.64 7,502,074 +0.18(+0.28%)
May 23, 2014 63.58 63.46 63.46 63.46 7,834,295 -0.26(-0.40%)
May 22, 2014 63.65 63.93 63.51 63.72 6,344,826 +0.07(+0.11%)
May 21, 2014 63.26 63.73 63.17 63.65 8,681,831 +0.68(+1.08%)
May 20, 2014 63.02 63.27 62.85 62.97 6,936,787 -0.18(-0.29%)
May 19, 2014 62.78 63.32 62.78 63.15 7,465,647 +0.20(+0.31%)
May 16, 2014 63.00 63.18 62.64 62.95 21,973,592 -0.16(-0.26%)
May 15, 2014 63.72 63.74 62.65 63.12 16,968,202 -0.73(-1.14%)
May 14, 2014 63.89 64.05 63.76 63.84 7,395,126 +0.03(+0.04%)
May 13, 2014 63.70 63.91 63.61 63.82 7,390,162 +0.24(+0.37%)
May 12, 2014 63.43 63.62 63.23 63.58 7,735,147 +0.44(+0.70%)
May 09, 2014 63.28 63.39 62.89 63.14 12,923,293 -0.06(-0.10%)
May 08, 2014 63.99 64.09 63.14 63.20 16,257,243 -0.92(-1.43%)
May 07, 2014 63.84 64.20 63.49 64.11 14,280,650 +0.55(+0.87%)
May 06, 2014 63.53 63.90 63.47 63.56 11,078,795 +0.09(+0.15%)
May 05, 2014 62.93 63.58 62.82 63.47 11,729,724 +0.30(+0.47%)
May 02, 2014 62.93 63.64 62.84 63.17 12,926,673 +0.13(+0.20%)
May 01, 2014 63.10 63.27 62.86 63.04 15,895,780 -0.14(-0.22%)
Apr 30, 2014 63.10 63.28 62.78 63.18 16,054,840 -0.05(-0.09%)
Apr 29, 2014 63.25 63.80 63.22 63.24 12,263,089 +0.29(+0.46%)
Apr 28, 2014 63.06 63.11 62.42 62.95 16,566,920 +0.11(+0.17%)
Apr 25, 2014 63.04 63.24 62.64 62.84 13,162,984 -0.38(-0.60%)
Apr 24, 2014 63.38 63.53 63.10 63.22 13,169,233 +0.02(+0.03%)
Apr 23, 2014 62.86 63.37 62.86 63.20 12,491,382 +0.33(+0.53%)
Apr 22, 2014 62.79 63.04 62.49 62.87 9,413,057 -0.10(-0.16%)
Apr 21, 2014 62.60 63.02 62.49 62.97 12,570,448 +0.42(+0.68%)
Apr 17, 2014 62.06 62.54 62.54 62.54 27,520,028 +0.57(+0.91%)
Apr 16, 2014 61.60 61.99 61.51 61.98 19,320,908 +0.73(+1.20%)
Apr 15, 2014 60.39 61.26 60.20 61.24 33,274,820 +0.81(+1.34%)
Apr 14, 2014 60.08 60.56 59.79 60.43 14,718,921 +0.82(+1.37%)
Apr 11, 2014 59.49 59.97 59.46 59.62 19,963,104 -0.17(-0.28%)
Apr 10, 2014 60.40 60.79 59.66 59.79 17,558,340 -0.84(-1.39%)
Apr 09, 2014 60.54 60.67 60.02 60.63 10,465,764 +0.28(+0.46%)
Apr 08, 2014 59.90 60.48 59.79 60.35 16,869,116 +0.60(+1.00%)
Apr 07, 2014 60.63 60.75 59.75 59.75 16,163,277 -1.02(-1.67%)
Apr 04, 2014 61.45 61.54 60.66 60.77 20,775,090 -0.22(-0.36%)
Apr 03, 2014 60.74 61.24 60.64 60.99 15,899,514 +0.39(+0.65%)
Apr 02, 2014 60.26 60.71 60.21 60.60 14,821,044 +0.22(+0.36%)
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.