Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.46 +0.72 (+0.82%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 52.33 52.40 51.77 52.32 19,516,826 +0.02(+0.04%)
Jan 30, 2017 53.03 53.06 51.99 52.30 18,499,664 -0.98(-1.83%)
Jan 27, 2017 53.50 53.56 53.11 53.27 13,865,558 -0.56(-1.04%)
Jan 26, 2017 53.96 54.05 53.72 53.83 12,043,344 +0.04(+0.08%)
Jan 25, 2017 53.52 53.95 53.51 53.79 13,095,624 +0.28(+0.52%)
Jan 24, 2017 53.14 53.74 53.04 53.51 16,495,218 +0.58(+1.10%)
Jan 23, 2017 53.25 53.36 52.67 52.93 21,175,064 -0.57(-1.06%)
Jan 20, 2017 53.64 53.82 53.32 53.50 12,794,456 +0.20(+0.38%)
Jan 19, 2017 53.59 53.61 53.17 53.29 12,537,745 -0.29(-0.55%)
Jan 18, 2017 53.42 53.73 53.35 53.59 12,157,570 -0.12(-0.23%)
Jan 17, 2017 53.55 53.84 53.51 53.71 13,613,662 +0.33(+0.62%)
Jan 13, 2017 53.38 53.38 53.38 0 -0.16(-0.29%)
Jan 12, 2017 54.06 54.12 53.32 53.54 15,181,874 -0.22(-0.41%)
Jan 11, 2017 53.37 53.86 53.15 53.76 17,956,736 +0.57(+1.08%)
Jan 10, 2017 53.63 53.75 53.14 53.19 13,457,876 -0.49(-0.91%)
Jan 09, 2017 54.11 54.16 53.60 53.67 15,271,090 -0.79(-1.45%)
Jan 06, 2017 54.59 54.65 54.11 54.46 10,325,816 +0.05(+0.09%)
Jan 05, 2017 54.59 54.79 54.15 54.41 15,523,466 -0.14(-0.25%)
Jan 04, 2017 54.71 54.81 54.37 54.55 15,584,063 -0.11(-0.21%)
Jan 03, 2017 54.62 55.12 54.08 54.67 34,307,368 +0.61(+1.13%)
Dec 30, 2016 54.05 54.05 54.05 0 -0.16(-0.29%)
Dec 29, 2016 54.24 54.40 54.02 54.21 9,331,203 -0.11(-0.20%)
Dec 28, 2016 55.04 55.06 54.28 54.32 11,277,410 -0.60(-1.08%)
Dec 27, 2016 54.88 55.10 54.83 54.92 13,944,219 +0.12(+0.22%)
Dec 23, 2016 54.79 54.79 54.79 0 -0.05(-0.09%)
Dec 22, 2016 54.66 54.99 54.55 54.84 15,286,004 +0.22(+0.41%)
Dec 21, 2016 54.65 54.87 54.35 54.62 11,289,636 +0.09(+0.16%)
Dec 20, 2016 54.94 55.01 54.39 54.54 12,510,540 -0.12(-0.22%)
Dec 19, 2016 54.85 54.95 54.55 54.66 9,910,320 -0.25(-0.46%)
Dec 16, 2016 54.96 54.96 54.63 54.91 24,892,846 +0.34(+0.62%)
Dec 15, 2016 54.22 54.77 53.91 54.57 26,664,068 +0.12(+0.22%)
Dec 14, 2016 55.30 55.52 54.30 54.45 27,771,782 -1.11(-2.00%)
Dec 13, 2016 55.36 55.96 54.85 55.56 22,423,570 +0.62(+1.13%)
Dec 12, 2016 55.90 56.01 54.71 54.94 22,593,208 +0.26(+0.47%)
Dec 09, 2016 54.80 54.80 54.37 54.68 12,571,595 +0.17(+0.31%)
Dec 08, 2016 54.36 54.58 53.94 54.51 20,444,138 +0.29(+0.54%)
Dec 07, 2016 53.67 54.30 53.67 54.22 22,404,528 +0.43(+0.80%)
Dec 06, 2016 53.56 54.01 53.24 53.79 23,753,144 -0.10(-0.19%)
Dec 05, 2016 53.91 54.33 53.68 53.89 31,549,344 +0.47(+0.88%)
Dec 02, 2016 53.24 53.67 53.09 53.42 25,688,346 +0.16(+0.29%)
Dec 01, 2016 54.12 54.30 53.22 53.26 38,354,176 +0.13(+0.24%)
Nov 30, 2016 52.32 53.63 52.32 53.14 62,826,248 +2.57(+5.08%)
Nov 29, 2016 50.42 50.87 50.02 50.57 25,717,896 -0.63(-1.23%)
Nov 28, 2016 52.16 52.18 51.10 51.19 26,302,770 -0.72(-1.39%)
Nov 25, 2016 51.95 52.06 51.66 51.91 12,315,188 -0.26(-0.49%)
Nov 23, 2016 52.17 52.17 52.17 0 +0.21(+0.41%)
Nov 22, 2016 52.00 52.26 51.33 51.96 22,423,004 -0.03(-0.05%)
Nov 21, 2016 51.49 52.04 51.49 51.99 23,631,144 +1.21(+2.38%)
Nov 18, 2016 50.75 51.07 50.49 50.78 16,756,336 +0.21(+0.41%)
Nov 17, 2016 51.34 51.68 50.45 50.57 14,474,821 -0.34(-0.67%)
Nov 16, 2016 51.16 51.50 50.76 50.92 23,265,302 -0.36(-0.70%)
Nov 15, 2016 50.30 51.30 50.26 51.27 26,920,696 +1.41(+2.82%)
Nov 14, 2016 49.41 49.92 49.14 49.87 17,599,690 +0.28(+0.56%)
Nov 11, 2016 50.21 50.31 49.18 49.59 24,737,038 -0.92(-1.82%)
Nov 10, 2016 50.26 50.89 50.09 50.51 28,903,754 +0.21(+0.43%)
Nov 09, 2016 49.66 50.67 49.08 50.29 36,398,704 +0.81(+1.63%)
Nov 08, 2016 49.18 49.77 49.11 49.49 15,695,564 +0.06(+0.13%)
Nov 07, 2016 48.93 49.45 48.93 49.42 20,713,350 +1.04(+2.15%)
Nov 04, 2016 48.40 48.87 48.09 48.38 24,589,074 -0.26(-0.54%)
Nov 03, 2016 48.45 48.73 48.19 48.65 17,856,544 +0.19(+0.40%)
Nov 02, 2016 48.53 48.70 47.83 48.45 32,193,530 -0.54(-1.11%)
Nov 01, 2016 49.35 49.52 48.46 48.99 26,369,004 +0.01(+0.01%)
Oct 31, 2016 49.34 49.61 48.90 48.99 18,171,984 -0.54(-1.08%)
Oct 28, 2016 49.57 50.28 49.21 49.52 25,995,864 -0.14(-0.27%)
Oct 27, 2016 50.06 50.13 49.64 49.66 19,896,418 -0.19(-0.37%)
Oct 26, 2016 49.29 50.05 49.20 49.84 25,028,526 +0.11(+0.23%)
Oct 25, 2016 49.94 50.48 49.64 49.73 18,527,206 -0.23(-0.46%)
Oct 24, 2016 50.11 50.28 49.41 49.96 14,943,803 -0.15(-0.30%)
Oct 21, 2016 50.11 50.19 49.82 50.11 19,944,710 -0.33(-0.65%)
Oct 20, 2016 50.19 50.64 49.92 50.44 17,495,298 -0.06(-0.11%)
Oct 19, 2016 50.17 50.88 50.12 50.49 20,043,494 +0.71(+1.42%)
Oct 18, 2016 50.08 50.19 49.57 49.79 9,727,258 +0.20(+0.40%)
Oct 17, 2016 49.84 50.00 49.31 49.59 10,400,553 -0.24(-0.49%)
Oct 14, 2016 50.38 50.54 49.79 49.83 15,930,085 -0.29(-0.58%)
Oct 13, 2016 50.09 50.38 49.47 50.12 18,970,268 -0.28(-0.55%)
Oct 12, 2016 50.40 50.58 49.97 50.40 14,619,202 -0.21(-0.42%)
Oct 11, 2016 51.02 51.11 50.34 50.62 19,207,568 -0.59(-1.14%)
Oct 10, 2016 50.41 51.39 50.86 51.20 16,156,623 +0.79(+1.57%)
Oct 07, 2016 50.71 50.92 50.26 50.41 16,451,141 -0.29(-0.58%)
Oct 06, 2016 50.77 50.94 50.27 50.70 15,654,115 +0.08(+0.16%)
Oct 05, 2016 50.37 50.85 50.32 50.62 18,701,354 +0.76(+1.53%)
Oct 04, 2016 50.42 50.54 49.66 49.86 16,601,041 -0.51(-1.02%)
Oct 03, 2016 50.49 50.57 49.95 50.37 18,340,784 -0.04(-0.07%)
Sep 30, 2016 50.08 50.67 49.76 50.41 20,075,170 +0.68(+1.36%)
Sep 29, 2016 49.78 50.29 49.28 49.73 37,732,072 -0.09(-0.17%)
Sep 28, 2016 48.03 49.89 47.62 49.82 57,524,436 +2.06(+4.32%)
Sep 27, 2016 47.60 47.88 47.22 47.75 27,112,338 -0.32(-0.67%)
Sep 26, 2016 48.45 48.71 47.98 48.07 18,546,280 -0.21(-0.44%)
Sep 23, 2016 48.70 49.14 48.01 48.29 32,322,812 -0.65(-1.33%)
Sep 22, 2016 49.41 49.59 48.90 48.94 18,652,416 +0.06(+0.12%)
Sep 21, 2016 48.19 48.90 48.13 48.88 28,380,664 +1.11(+2.32%)
Sep 20, 2016 48.07 48.40 47.74 47.77 19,793,042 -0.35(-0.73%)
Sep 19, 2016 48.55 48.68 48.12 48.12 16,522,276 -0.03(-0.06%)
Sep 16, 2016 47.84 48.33 47.84 48.15 24,365,406 -0.39(-0.81%)
Sep 15, 2016 48.14 48.90 48.06 48.54 24,286,558 +0.60(+1.24%)
Sep 14, 2016 48.47 49.05 47.83 47.95 37,302,232 -0.57(-1.18%)
Sep 13, 2016 49.40 49.42 48.38 48.52 34,638,204 -1.43(-2.86%)
Sep 12, 2016 49.11 50.20 49.02 49.95 30,964,248 +0.49(+0.99%)
Sep 09, 2016 50.50 50.66 49.46 49.46 30,681,470 -1.52(-2.98%)
Sep 08, 2016 50.36 51.05 50.12 50.98 25,372,932 +0.94(+1.87%)
Sep 07, 2016 49.98 50.15 49.76 50.04 21,268,238 +0.28(+0.57%)
Sep 06, 2016 49.15 49.80 49.10 49.76 18,100,200 +0.74(+1.51%)
Sep 02, 2016 48.95 49.02 49.02 49.02 15,211,768 +0.55(+1.13%)
Sep 01, 2016 48.41 48.59 48.09 48.47 23,489,738 -0.14(-0.29%)
Aug 31, 2016 49.12 49.19 48.35 48.62 18,648,018 -0.78(-1.58%)
Aug 30, 2016 49.68 49.87 49.21 49.40 10,050,143 -0.17(-0.34%)
Aug 29, 2016 49.09 49.61 49.03 49.57 10,419,806 +0.33(+0.68%)
Aug 26, 2016 49.49 49.87 49.00 49.23 20,539,586 -0.17(-0.34%)
Aug 25, 2016 49.46 49.61 49.24 49.40 16,763,817 -0.13(-0.27%)
Aug 24, 2016 49.46 49.79 49.41 49.54 23,185,520 -0.20(-0.40%)
Aug 23, 2016 49.39 49.86 49.39 49.74 17,552,272 +0.35(+0.70%)
Aug 22, 2016 49.53 49.62 49.16 49.39 19,921,630 -0.57(-1.15%)
Aug 19, 2016 50.22 50.22 49.78 49.96 15,565,965 -0.42(-0.83%)
Aug 18, 2016 49.54 50.38 49.49 50.38 34,030,348 +1.01(+2.06%)
Aug 17, 2016 48.98 49.40 48.93 49.37 20,742,806 +0.15(+0.30%)
Aug 16, 2016 49.06 49.37 48.76 49.22 14,432,509 +0.08(+0.16%)
Aug 15, 2016 49.03 49.24 48.88 49.14 15,081,952 +0.39(+0.80%)
Aug 12, 2016 48.61 48.90 48.48 48.75 14,359,569 +0.27(+0.56%)
Aug 11, 2016 47.98 48.69 47.88 48.48 24,562,144 +0.70(+1.47%)
Aug 10, 2016 48.40 48.51 47.68 47.78 25,417,948 -0.53(-1.09%)
Aug 09, 2016 48.69 48.77 48.11 48.30 15,682,391 -0.26(-0.53%)
Aug 08, 2016 48.25 48.88 48.24 48.56 30,528,656 +0.64(+1.33%)
Aug 05, 2016 47.52 47.98 47.43 47.92 16,102,934 +0.43(+0.91%)
Aug 04, 2016 47.38 47.81 47.22 47.49 23,661,248 -0.07(-0.15%)
Aug 03, 2016 46.66 47.58 46.48 47.56 33,687,532 +0.90(+1.93%)
Aug 02, 2016 46.56 46.88 45.82 46.66 36,072,252 +0.42(+0.91%)
Aug 01, 2016 47.39 47.43 46.07 46.24 43,190,324 -1.58(-3.29%)
Jul 29, 2016 46.66 47.87 46.61 47.81 23,254,778 +0.48(+1.02%)
Jul 28, 2016 47.27 47.56 47.00 47.33 15,308,874 +0.01(+0.02%)
Jul 27, 2016 47.86 48.20 47.12 47.32 22,798,096 -0.47(-0.98%)
Jul 26, 2016 47.24 47.83 47.21 47.79 17,465,600 +0.28(+0.58%)
Jul 25, 2016 48.16 48.27 47.34 47.52 17,998,184 -0.97(-1.99%)
Jul 22, 2016 48.44 48.48 48.17 48.48 11,260,597 +0.15(+0.31%)
Jul 21, 2016 48.68 49.13 48.21 48.33 13,045,100 -0.48(-0.99%)
Jul 20, 2016 48.69 49.06 48.28 48.81 16,283,279 -0.07(-0.14%)
Jul 19, 2016 49.04 49.12 48.70 48.88 9,853,192 -0.28(-0.56%)
Jul 18, 2016 48.98 49.18 48.67 49.16 13,247,489 +0.04(+0.07%)
Jul 15, 2016 49.33 49.45 48.95 49.13 12,865,586 -0.03(-0.06%)
Jul 14, 2016 49.29 49.41 49.01 49.15 15,356,778 +0.25(+0.51%)
Jul 13, 2016 49.19 49.46 48.45 48.91 17,680,096 -0.43(-0.86%)
Jul 12, 2016 48.86 49.54 48.76 49.33 21,876,562 +1.19(+2.48%)
Jul 11, 2016 48.30 48.53 48.10 48.14 13,739,385 +0.09(+0.19%)
Jul 08, 2016 47.84 48.22 47.42 48.05 16,301,809 +0.63(+1.33%)
Jul 07, 2016 47.91 48.49 47.08 47.42 19,866,926 -0.49(-1.02%)
Jul 06, 2016 47.42 47.94 47.10 47.91 22,401,100 +0.21(+0.43%)
Jul 05, 2016 48.03 48.20 47.22 47.70 21,236,952 -0.98(-2.01%)
Jul 01, 2016 48.37 48.68 48.68 48.68 17,867,318 +0.26(+0.53%)
Jun 30, 2016 47.83 48.45 47.74 48.42 17,096,988 +0.38(+0.80%)
Jun 29, 2016 47.44 48.32 47.44 48.04 23,046,832 +0.89(+1.90%)
Jun 28, 2016 46.73 47.15 46.46 47.15 20,504,028 +1.28(+2.78%)
Jun 27, 2016 46.74 46.78 45.49 45.87 30,753,502 -1.52(-3.20%)
Jun 24, 2016 47.08 47.93 47.04 47.39 37,879,900 -1.58(-3.23%)
Jun 23, 2016 48.68 48.98 48.49 48.97 13,441,609 +0.79(+1.65%)
Jun 22, 2016 48.66 48.66 48.13 48.18 14,456,039 -0.27(-0.56%)
Jun 21, 2016 47.77 48.54 47.63 48.45 15,811,803 +0.57(+1.19%)
Jun 20, 2016 48.15 48.25 47.83 47.88 15,378,656 +0.41(+0.87%)
Jun 17, 2016 47.47 47.56 47.19 47.47 24,571,206 +0.48(+1.02%)
Jun 16, 2016 46.70 47.06 46.06 46.99 28,360,076 -0.23(-0.48%)
Jun 15, 2016 47.15 47.78 46.88 47.21 23,872,232 -0.11(-0.24%)
Jun 14, 2016 47.16 47.56 46.79 47.32 17,307,020 -0.03(-0.06%)
Jun 13, 2016 47.26 47.99 47.23 47.35 16,437,318 -0.14(-0.30%)
Jun 10, 2016 48.04 48.35 47.43 47.49 20,554,430 -1.05(-2.16%)
Jun 09, 2016 48.35 48.79 48.35 48.54 17,504,650 -0.37(-0.76%)
Jun 08, 2016 49.33 49.53 48.78 48.92 25,715,838 -0.11(-0.23%)
Jun 07, 2016 48.10 49.16 48.09 49.03 22,150,278 +1.09(+2.26%)
Jun 06, 2016 47.37 47.99 47.28 47.95 25,850,440 +1.04(+2.21%)
Jun 03, 2016 47.13 47.34 46.63 46.91 17,245,820 -0.18(-0.39%)
Jun 02, 2016 46.80 47.12 46.62 47.09 18,227,734 -0.06(-0.13%)
Jun 01, 2016 46.68 47.30 46.56 47.16 23,681,340 +0.01(+0.03%)
May 31, 2016 47.44 47.81 46.93 47.14 21,853,614 -0.18(-0.39%)
May 27, 2016 47.13 47.32 47.32 47.32 13,133,527 +0.03(+0.06%)
May 26, 2016 47.68 47.88 47.15 47.30 15,201,286 -0.20(-0.42%)
May 25, 2016 47.04 47.56 46.99 47.49 20,238,970 +0.74(+1.58%)
May 24, 2016 46.76 47.03 46.46 46.75 16,032,957 +0.23(+0.50%)
May 23, 2016 46.37 46.73 46.20 46.52 14,571,654 -0.12(-0.26%)
May 20, 2016 46.51 46.74 46.22 46.64 13,948,901 +0.27(+0.59%)
May 19, 2016 45.89 46.47 45.46 46.37 23,908,712 +0.01(+0.02%)
May 18, 2016 46.79 46.95 46.06 46.36 32,556,830 -0.45(-0.96%)
May 17, 2016 46.60 47.17 46.45 46.81 22,463,100 +0.22(+0.47%)
May 16, 2016 46.41 46.74 46.28 46.59 19,470,260 +0.78(+1.69%)
May 13, 2016 46.20 46.56 45.72 45.82 17,549,552 -0.59(-1.28%)
May 12, 2016 46.70 47.05 46.06 46.41 17,698,944 +0.13(+0.28%)
May 11, 2016 46.03 46.69 45.65 46.28 20,162,268 +0.14(+0.31%)
May 10, 2016 45.58 46.15 45.55 46.14 14,682,078 +0.80(+1.76%)
May 09, 2016 45.75 45.85 44.77 45.34 22,725,056 -0.67(-1.46%)
May 06, 2016 45.82 46.58 45.70 46.01 17,795,838 -0.11(-0.23%)
May 05, 2016 46.52 46.77 45.74 46.12 20,358,366 +0.37(+0.82%)
May 04, 2016 46.44 46.77 45.47 45.75 26,389,320 -0.67(-1.44%)
May 03, 2016 46.89 46.98 46.13 46.41 22,902,650 -1.12(-2.36%)
May 02, 2016 47.50 47.70 46.95 47.54 21,371,026 -0.05(-0.10%)
Apr 29, 2016 47.77 48.23 46.86 47.59 34,196,484 -0.08(-0.16%)
Apr 28, 2016 48.16 48.51 47.48 47.66 22,064,554 -0.72(-1.49%)
Apr 27, 2016 47.73 48.49 47.69 48.38 31,153,870 +0.90(+1.90%)
Apr 26, 2016 47.00 47.50 46.89 47.48 19,270,376 +0.75(+1.60%)
Apr 25, 2016 47.10 47.11 46.38 46.73 24,445,886 -0.53(-1.12%)
Apr 22, 2016 46.70 47.44 46.66 47.26 22,362,060 +0.68(+1.45%)
Apr 21, 2016 46.92 47.12 46.49 46.58 27,424,798 -0.27(-0.59%)
Apr 20, 2016 46.20 47.22 46.05 46.86 29,912,752 +0.42(+0.90%)
Apr 19, 2016 45.79 46.49 45.58 46.44 24,598,470 +0.91(+2.00%)
Apr 18, 2016 43.87 45.65 43.78 45.53 29,341,930 +0.74(+1.65%)
Apr 15, 2016 45.15 45.23 44.73 44.79 20,172,804 -0.61(-1.35%)
Apr 14, 2016 45.49 45.50 45.14 45.41 24,731,996 +0.11(+0.23%)
Apr 13, 2016 45.07 45.44 44.75 45.30 26,527,902 +0.21(+0.47%)
Apr 12, 2016 43.95 45.35 43.92 45.09 39,193,644 +1.30(+2.98%)
Apr 11, 2016 44.32 44.46 43.79 43.79 23,030,320 -0.18(-0.42%)
Apr 08, 2016 43.91 44.21 43.75 43.97 25,060,054 +0.87(+2.01%)
Apr 07, 2016 43.02 43.42 42.74 43.10 19,755,628 -0.25(-0.59%)
Apr 06, 2016 42.78 43.36 42.47 43.36 25,843,328 +0.92(+2.16%)
Apr 05, 2016 42.37 42.74 42.26 42.44 22,765,394 -0.29(-0.68%)
Apr 04, 2016 42.97 43.42 42.60 42.73 22,424,032 -0.32(-0.74%)
Apr 01, 2016 42.88 43.17 42.73 43.05 21,000,698 -0.59(-1.34%)
Mar 31, 2016 43.48 43.97 43.41 43.63 19,924,566 -0.02(-0.05%)
Mar 30, 2016 43.96 44.15 43.40 43.65 22,333,850 +0.08(+0.19%)
Mar 29, 2016 42.88 43.60 42.62 43.57 20,370,048 +0.20(+0.47%)
Mar 28, 2016 43.61 43.73 43.07 43.36 16,404,353 -0.23(-0.53%)
Mar 24, 2016 42.78 43.60 43.60 43.60 22,009,548 +0.21(+0.49%)
Mar 23, 2016 44.04 44.20 43.30 43.38 26,772,086 -0.97(-2.19%)
Mar 22, 2016 44.08 44.76 44.06 44.36 20,113,032 -0.25(-0.55%)
Mar 21, 2016 44.58 44.90 44.11 44.60 23,686,236 -0.16(-0.35%)
Mar 18, 2016 44.97 45.01 44.34 44.76 43,227,580 +0.13(+0.29%)
Mar 17, 2016 44.38 44.99 43.99 44.63 40,231,128 +0.60(+1.37%)
Mar 16, 2016 43.54 44.13 43.24 44.03 38,522,728 +0.75(+1.73%)
Mar 15, 2016 42.79 43.29 42.46 43.28 31,026,644 -0.08(-0.19%)
Mar 14, 2016 43.10 43.51 42.94 43.36 31,089,070 -0.29(-0.66%)
Mar 11, 2016 43.11 43.79 43.06 43.65 35,406,768 +1.10(+2.58%)
Mar 10, 2016 42.33 42.60 41.78 42.55 41,106,688 +0.03(+0.08%)
Mar 09, 2016 42.41 43.06 41.89 42.52 36,363,832 +0.68(+1.62%)
Mar 08, 2016 43.31 43.34 41.77 41.84 42,590,448 -1.83(-4.20%)
Mar 07, 2016 42.65 43.72 42.45 43.67 47,648,612 +1.00(+2.35%)
Mar 04, 2016 42.50 42.67 42.05 42.67 43,647,072 +0.41(+0.96%)
Mar 03, 2016 41.47 42.34 41.47 42.26 34,851,212 +0.63(+1.51%)
Mar 02, 2016 40.39 41.66 40.19 41.63 38,275,792 +0.99(+2.45%)
Mar 01, 2016 39.88 40.70 39.47 40.64 33,773,892 +1.04(+2.62%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,822,540 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,222,862 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,218 +0.04(+0.09%)
Feb 24, 2016 38.65 39.88 38.55 39.79 36,114,700 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,648,856 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,298,784 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.77 35,899,796 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,181,180 -0.50(-1.25%)
Feb 17, 2016 39.55 40.54 39.39 40.36 41,817,128 +1.28(+3.28%)
Feb 16, 2016 39.35 39.46 38.51 39.08 48,286,164 +0.39(+0.99%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,833,048 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,548,336 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.46 37.86 43,166,756 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.02 53,446,800 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,719,084 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,203,264 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,936,088 -0.02(-0.05%)
Feb 03, 2016 39.29 40.14 37.88 40.11 52,041,796 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,991,716 -1.33(-3.33%)
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.