Energy Select Sector SPDR (NY: XLE )

47.07 USD -1.28 (-2.65%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 66.80 66.85 66.03 66.11 14,327,153 -0.05(-0.08%)
Apr 29, 2019 66.24 66.51 66.03 66.16 12,974,416 -0.06(-0.09%)
Apr 26, 2019 66.60 66.62 65.64 66.22 16,838,300 -0.87(-1.30%)
Apr 25, 2019 67.29 67.64 66.94 67.09 12,060,908 -0.21(-0.31%)
Apr 24, 2019 68.56 68.60 67.27 67.30 11,017,644 -1.20(-1.75%)
Apr 23, 2019 68.66 68.81 68.05 68.50 10,211,872 -0.11(-0.16%)
Apr 22, 2019 67.81 68.65 67.62 68.61 14,164,127 +1.42(+2.11%)
Apr 18, 2019 67.70 67.79 67.02 67.19 9,759,600 -0.32(-0.47%)
Apr 17, 2019 68.01 68.16 67.42 67.51 10,931,646 -0.09(-0.13%)
Apr 16, 2019 67.40 67.70 67.15 67.60 8,130,330 +0.40(+0.60%)
Apr 15, 2019 67.48 67.64 67.05 67.20 8,300,924 -0.36(-0.53%)
Apr 12, 2019 68.35 68.40 67.39 67.56 15,426,800 +0.18(+0.27%)
Apr 11, 2019 67.27 67.85 66.86 67.38 10,909,067 +0.05(+0.07%)
Apr 10, 2019 67.23 67.64 67.15 67.33 9,375,659 +0.25(+0.37%)
Apr 09, 2019 67.71 67.71 66.87 67.08 14,540,902 -0.83(-1.22%)
Apr 08, 2019 67.71 68.25 67.63 67.91 10,600,680 +0.30(+0.44%)
Apr 05, 2019 66.62 67.68 66.59 67.61 17,269,200 +1.17(+1.76%)
Apr 04, 2019 65.93 66.49 65.61 66.44 10,504,381 +0.55(+0.83%)
Apr 03, 2019 66.72 66.85 65.65 65.89 11,989,787 -0.64(-0.96%)
Apr 02, 2019 67.16 67.21 66.37 66.53 11,146,862 -0.46(-0.69%)
Apr 01, 2019 66.56 67.13 66.47 66.99 12,410,476 +0.87(+1.32%)
Mar 29, 2019 66.86 67.02 65.90 66.12 10,037,600 -0.10(-0.15%)
Mar 28, 2019 65.69 66.30 65.56 66.22 9,149,159 +0.25(+0.38%)
Mar 27, 2019 66.39 66.69 65.46 65.97 9,582,647 -0.47(-0.71%)
Mar 26, 2019 66.26 66.89 66.08 66.44 11,515,772 +0.94(+1.44%)
Mar 25, 2019 65.19 65.61 64.87 65.50 12,346,467 +0.03(+0.05%)
Mar 22, 2019 66.68 66.79 65.22 65.47 19,974,900 -1.82(-2.70%)
Mar 21, 2019 66.62 67.40 66.48 67.29 17,877,895 +0.47(+0.70%)
Mar 20, 2019 66.18 67.42 65.98 66.82 13,662,587 +0.58(+0.88%)
Mar 19, 2019 66.75 67.09 65.97 66.24 12,523,406 -0.18(-0.27%)
Mar 18, 2019 65.59 66.53 65.56 66.42 10,067,604 +0.91(+1.39%)
Mar 15, 2019 65.48 65.71 65.26 65.51 12,427,300 -0.54(-0.82%)
Mar 14, 2019 66.04 66.38 65.96 66.05 12,319,770 +0.07(+0.11%)
Mar 13, 2019 65.73 66.01 65.46 65.98 13,206,711 +0.66(+1.01%)
Mar 12, 2019 65.01 65.65 64.99 65.32 11,013,067 +0.42(+0.65%)
Mar 11, 2019 64.37 65.05 64.31 64.90 13,211,967 +1.00(+1.56%)
Mar 08, 2019 64.07 64.20 63.30 63.90 15,621,500 -1.22(-1.87%)
Mar 07, 2019 65.55 65.60 64.86 65.12 23,445,083 -0.39(-0.60%)
Mar 06, 2019 65.81 65.95 65.18 65.51 22,690,495 -0.84(-1.27%)
Mar 05, 2019 66.66 66.69 65.88 66.35 15,806,443 -0.22(-0.33%)
Mar 04, 2019 66.69 66.85 65.57 66.57 19,779,952 +0.12(+0.18%)
Mar 01, 2019 65.60 66.46 65.60 66.45 20,327,900 +1.20(+1.84%)
Feb 28, 2019 65.92 66.01 64.84 65.25 11,249,407 -0.66(-1.00%)
Feb 27, 2019 65.98 66.59 65.60 65.91 10,294,012 +0.25(+0.38%)
Feb 26, 2019 65.81 66.26 65.64 65.66 10,550,680 -0.21(-0.32%)
Feb 25, 2019 65.55 66.09 65.49 65.87 15,904,458 +0.11(+0.17%)
Feb 22, 2019 66.06 66.26 65.43 65.76 9,948,200 +0.19(+0.29%)
Feb 21, 2019 66.39 66.56 65.33 65.57 11,865,048 -1.03(-1.55%)
Feb 20, 2019 66.22 66.93 66.21 66.60 9,935,079 +0.28(+0.42%)
Feb 19, 2019 65.79 66.57 65.69 66.32 8,721,573 +0.20(+0.30%)
Feb 15, 2019 65.75 66.17 65.60 66.12 10,183,800 +1.05(+1.61%)
Feb 14, 2019 64.61 65.56 64.49 65.07 10,213,243 +0.23(+0.35%)
Feb 13, 2019 64.30 65.35 64.23 64.84 13,059,455 +0.80(+1.25%)
Feb 12, 2019 64.09 64.40 63.30 64.04 10,675,991 +0.80(+1.27%)
Feb 11, 2019 62.64 63.34 62.46 63.24 12,493,324 +0.30(+0.48%)
Feb 08, 2019 63.06 63.21 61.87 62.94 10,634,400 -0.29(-0.46%)
Feb 07, 2019 64.26 64.48 62.64 63.23 14,600,084 -1.43(-2.21%)
Feb 06, 2019 64.83 65.01 64.60 64.66 6,803,809 -0.48(-0.74%)
Feb 05, 2019 64.99 65.25 64.78 65.14 7,852,090 +0.10(+0.15%)
Feb 04, 2019 64.45 65.06 63.97 65.04 10,107,868 +0.15(+0.23%)
Feb 01, 2019 64.47 65.27 64.26 64.89 14,772,400 +1.11(+1.74%)
Jan 31, 2019 63.47 64.07 63.30 63.78 17,842,171 +0.41(+0.65%)
Jan 30, 2019 62.88 63.57 62.54 63.37 12,116,548 +0.88(+1.41%)
Jan 29, 2019 62.66 62.91 62.44 62.49 11,884,109 +0.19(+0.30%)
Jan 28, 2019 62.10 62.33 61.62 62.30 12,022,528 -0.63(-1.00%)
Jan 25, 2019 62.67 63.32 62.57 62.93 10,233,500 +0.79(+1.27%)
Jan 24, 2019 61.68 62.70 61.43 62.14 13,049,175 +0.33(+0.53%)
Jan 23, 2019 62.67 62.75 61.30 61.81 23,168,680 -0.64(-1.02%)
Jan 22, 2019 63.14 63.28 62.28 62.45 19,861,419 -1.39(-2.18%)
Jan 18, 2019 63.31 63.89 62.94 63.84 14,531,700 +1.27(+2.03%)
Jan 17, 2019 61.53 62.84 61.39 62.57 10,174,796 +0.57(+0.92%)
Jan 16, 2019 62.01 62.51 61.79 62.00 12,540,177 -0.08(-0.13%)
Jan 15, 2019 62.20 62.67 61.77 62.08 9,821,167 +0.22(+0.36%)
Jan 14, 2019 61.42 62.11 61.33 61.86 13,191,014 -0.15(-0.24%)
Jan 11, 2019 62.06 62.41 61.46 62.01 14,105,900 -0.37(-0.59%)
Jan 10, 2019 61.73 62.46 61.38 62.38 19,152,317 +0.18(+0.29%)
Jan 09, 2019 62.05 62.41 61.41 62.20 18,755,545 +0.97(+1.58%)
Jan 08, 2019 61.61 61.75 60.90 61.23 18,691,483 +0.47(+0.77%)
Jan 07, 2019 60.32 61.20 59.52 60.76 18,056,681 +0.89(+1.49%)
Jan 04, 2019 58.90 60.05 58.56 59.87 21,351,400 +1.92(+3.31%)
Jan 03, 2019 58.65 58.86 57.24 57.95 18,023,291 -0.53(-0.91%)
Jan 02, 2019 56.44 58.87 56.15 58.48 24,885,906 +1.13(+1.97%)
Dec 31, 2018 57.56 57.77 56.68 57.35 18,705,300 +0.30(+0.53%)
Dec 28, 2018 57.75 58.01 56.70 57.05 19,437,400 -0.44(-0.77%)
Dec 27, 2018 56.04 57.56 55.28 57.49 24,371,102 +0.30(+0.52%)
Dec 26, 2018 54.36 57.20 53.36 57.19 29,094,687 +3.35(+6.22%)
Dec 24, 2018 55.45 55.72 53.79 53.84 15,605,900 -2.27(-4.05%)
Dec 21, 2018 56.67 57.61 55.64 56.11 37,394,100 -1.08(-1.89%)
Dec 20, 2018 58.10 58.99 56.84 57.19 38,503,456 -1.63(-2.77%)
Dec 19, 2018 59.83 60.96 58.33 58.82 45,547,469 -0.70(-1.18%)
Dec 18, 2018 60.85 61.07 59.19 59.52 26,607,550 -1.44(-2.36%)
Dec 17, 2018 61.93 62.45 60.52 60.96 20,731,047 -1.13(-1.82%)
Dec 14, 2018 63.15 63.41 61.79 62.09 22,893,800 -1.45(-2.28%)
Dec 13, 2018 63.19 63.94 62.91 63.54 15,298,248 +0.20(+0.32%)
Dec 12, 2018 64.12 64.55 63.30 63.34 19,266,483 +0.25(+0.40%)
Dec 11, 2018 64.04 64.16 62.43 63.09 17,238,491 +0.02(+0.03%)
Dec 10, 2018 63.62 63.93 61.62 63.07 23,382,294 -1.00(-1.56%)
Dec 07, 2018 65.66 66.63 63.96 64.07 27,445,700 -0.36(-0.56%)
Dec 06, 2018 64.20 64.53 63.07 64.43 35,355,622 -1.21(-1.84%)
Dec 04, 2018 67.61 67.83 65.52 65.64 18,296,500 -1.94(-2.87%)
Dec 03, 2018 67.62 67.99 66.79 67.58 21,991,036 +1.47(+2.22%)
Nov 30, 2018 65.65 66.30 65.32 66.11 18,129,000 -0.12(-0.18%)
Nov 29, 2018 65.85 66.76 65.75 66.23 14,414,187 +0.43(+0.65%)
Nov 28, 2018 64.63 65.85 64.22 65.80 21,145,119 +1.11(+1.72%)
Nov 27, 2018 64.54 65.16 64.32 64.69 22,264,250 -0.18(-0.28%)
Nov 26, 2018 64.38 65.30 64.37 64.87 16,682,720 +0.96(+1.50%)
Nov 23, 2018 64.34 64.57 63.44 63.91 14,421,700 -2.07(-3.14%)
Nov 21, 2018 65.98 65.98 65.98 0 +1.02(+1.57%)
Nov 20, 2018 66.28 66.44 64.46 64.96 26,323,925 -2.20(-3.28%)
Nov 19, 2018 66.77 67.43 66.56 67.16 15,582,819 -0.02(-0.03%)
Nov 16, 2018 66.80 67.40 66.47 67.18 19,755,400 +0.79(+1.19%)
Nov 15, 2018 65.44 66.47 65.44 66.39 15,599,983 +0.96(+1.47%)
Nov 14, 2018 66.56 66.81 64.83 65.43 22,535,930 -0.11(-0.17%)
Nov 13, 2018 66.89 67.25 65.19 65.54 32,731,872 -1.54(-2.30%)
Nov 12, 2018 68.97 69.26 66.94 67.08 18,040,466 -1.42(-2.07%)
Nov 09, 2018 67.71 68.94 67.34 68.50 22,917,800 -0.12(-0.17%)
Nov 08, 2018 69.82 70.37 68.37 68.62 15,144,858 -1.52(-2.17%)
Nov 07, 2018 69.90 70.36 69.10 70.14 16,662,861 +1.13(+1.64%)
Nov 06, 2018 68.86 69.16 68.19 69.01 13,068,048 +0.32(+0.47%)
Nov 05, 2018 68.38 68.96 68.22 68.69 13,220,212 +1.13(+1.67%)
Nov 02, 2018 68.48 68.98 66.88 67.56 21,212,400 -0.17(-0.25%)
Nov 01, 2018 67.30 68.05 66.61 67.73 21,474,506 +0.57(+0.85%)
Oct 31, 2018 67.40 68.29 67.07 67.16 17,287,297 +0.41(+0.61%)
Oct 30, 2018 65.20 66.91 64.90 66.75 26,397,297 +1.51(+2.31%)
Oct 29, 2018 66.97 67.06 64.37 65.24 24,459,623 -1.24(-1.87%)
Oct 26, 2018 66.43 67.30 65.38 66.48 25,579,900 -0.50(-0.75%)
Oct 25, 2018 66.98 67.67 66.53 66.98 25,333,438 +0.81(+1.22%)
Oct 24, 2018 69.22 69.24 66.15 66.17 28,099,069 -2.72(-3.95%)
Oct 23, 2018 69.70 69.72 67.91 68.89 26,476,550 -1.85(-2.62%)
Oct 22, 2018 71.48 71.63 70.31 70.74 12,293,450 -0.79(-1.10%)
Oct 19, 2018 71.81 72.58 71.48 71.53 13,568,400 -0.64(-0.89%)
Oct 18, 2018 71.86 72.84 71.71 72.17 16,586,723 -0.36(-0.50%)
Oct 17, 2018 72.85 73.07 71.90 72.53 15,804,257 -0.46(-0.63%)
Oct 16, 2018 72.59 73.12 72.29 72.99 14,571,267 +0.60(+0.83%)
Oct 15, 2018 72.99 73.29 72.37 72.39 11,572,112 -0.61(-0.84%)
Oct 12, 2018 73.52 73.74 71.89 73.00 23,578,900 +0.20(+0.27%)
Oct 11, 2018 74.62 74.67 72.25 72.80 35,591,912 -2.19(-2.92%)
Oct 10, 2018 77.92 78.05 75.00 74.99 26,404,750 -2.80(-3.60%)
Oct 09, 2018 77.37 78.36 77.04 77.79 16,816,975 +0.69(+0.89%)
Oct 08, 2018 76.59 77.22 76.29 77.10 11,578,641 -0.06(-0.08%)
Oct 05, 2018 77.09 77.41 76.68 77.16 11,983,199 -0.01(-0.01%)
Oct 04, 2018 77.24 77.71 76.72 77.17 15,191,733 -0.32(-0.41%)
Oct 03, 2018 77.20 77.72 76.98 77.49 13,244,800 +0.62(+0.81%)
Oct 02, 2018 76.98 77.13 76.34 76.87 9,468,366 +0.08(+0.10%)
Oct 01, 2018 76.02 77.11 76.02 76.79 12,712,672 +1.05(+1.39%)
Sep 28, 2018 75.59 76.54 75.55 75.74 14,833,000 -0.21(-0.28%)
Sep 27, 2018 76.25 76.35 75.75 75.95 10,670,146 +0.00(+0.00%)
Sep 26, 2018 76.22 76.62 75.82 75.95 12,728,563 -0.74(-0.96%)
Sep 25, 2018 76.68 77.01 76.58 76.69 13,027,569 +0.49(+0.64%)
Sep 24, 2018 75.76 76.53 75.70 76.20 12,784,405 +1.10(+1.46%)
Sep 21, 2018 75.01 75.35 74.50 75.10 13,710,100 -0.02(-0.03%)
Sep 20, 2018 75.42 75.71 75.03 75.12 12,511,801 +0.02(+0.03%)
Sep 19, 2018 74.89 75.41 74.82 75.10 10,911,502 +0.23(+0.31%)
Sep 18, 2018 74.91 75.38 74.86 74.87 10,223,473 +0.49(+0.66%)
Sep 17, 2018 74.45 74.88 74.20 74.38 14,728,898 +0.12(+0.16%)
Sep 14, 2018 73.88 74.54 73.85 74.26 9,494,300 +0.39(+0.53%)
Sep 13, 2018 73.72 74.01 73.23 73.87 11,037,450 +0.03(+0.04%)
Sep 12, 2018 74.06 74.57 73.82 73.84 12,689,392 +0.38(+0.52%)
Sep 11, 2018 72.70 73.88 72.50 73.46 14,280,178 +0.69(+0.95%)
Sep 10, 2018 73.17 73.47 72.75 72.77 8,911,163 -0.03(-0.04%)
Sep 07, 2018 72.54 72.93 71.78 72.80 10,134,300 -0.01(-0.01%)
Sep 06, 2018 73.90 74.15 72.61 72.81 14,406,336 -1.37(-1.85%)
Sep 05, 2018 73.94 74.22 73.19 74.18 9,598,083 -0.10(-0.13%)
Sep 04, 2018 74.78 74.84 73.98 74.28 15,094,744 -0.16(-0.21%)
Aug 31, 2018 74.44 74.44 74.44 0 -0.58(-0.77%)
Aug 30, 2018 75.20 75.35 74.63 75.02 9,250,515 -0.21(-0.28%)
Aug 29, 2018 75.01 75.54 74.78 75.23 7,760,373 +0.46(+0.62%)
Aug 28, 2018 75.23 75.54 74.72 74.77 8,393,470 -0.32(-0.43%)
Aug 27, 2018 74.79 75.18 74.68 75.09 6,984,783 +0.55(+0.74%)
Aug 24, 2018 74.46 74.98 74.39 74.54 7,753,200 +0.54(+0.73%)
Aug 23, 2018 74.00 74.13 73.72 74.00 6,468,894 -0.35(-0.47%)
Aug 22, 2018 73.93 74.58 73.88 74.35 9,345,383 +0.88(+1.20%)
Aug 21, 2018 73.71 74.06 73.39 73.47 9,507,539 +0.37(+0.51%)
Aug 20, 2018 72.63 73.36 72.60 73.10 8,345,742 +0.49(+0.67%)
Aug 17, 2018 72.62 72.80 72.35 72.61 11,532,900 +0.18(+0.25%)
Aug 16, 2018 72.26 72.84 72.22 72.43 25,013,699 +0.52(+0.72%)
Aug 15, 2018 73.80 73.92 71.70 71.91 26,399,950 -2.60(-3.49%)
Aug 14, 2018 74.90 75.01 74.20 74.51 10,437,374 +0.18(+0.24%)
Aug 13, 2018 75.15 75.41 74.29 74.33 9,817,144 -0.96(-1.28%)
Aug 10, 2018 74.66 75.29 74.51 75.29 16,977,700 +0.46(+0.61%)
Aug 09, 2018 75.59 75.73 74.71 74.83 15,232,108 -0.70(-0.93%)
Aug 08, 2018 75.55 75.81 75.07 75.53 9,401,055 -0.55(-0.72%)
Aug 07, 2018 76.29 76.50 75.84 76.08 11,798,340 +0.56(+0.74%)
Aug 06, 2018 75.46 75.88 75.01 75.52 8,199,093 +0.28(+0.37%)
Aug 03, 2018 75.49 75.62 74.86 75.24 7,663,300 -0.39(-0.52%)
Aug 02, 2018 75.49 75.78 75.00 75.63 9,689,713 -0.42(-0.55%)
Aug 01, 2018 76.45 76.48 75.64 76.05 11,172,537 -1.07(-1.39%)
Jul 31, 2018 77.40 77.61 76.94 77.12 11,290,702 -0.14(-0.18%)
Jul 30, 2018 77.24 77.56 76.98 77.26 11,394,993 +0.63(+0.82%)
Jul 27, 2018 76.10 77.03 76.00 76.63 12,642,800 -0.33(-0.43%)
Jul 26, 2018 76.29 77.10 76.22 76.96 12,187,285 +0.83(+1.09%)
Jul 25, 2018 75.60 76.32 75.23 76.13 11,037,991 +0.63(+0.83%)
Jul 24, 2018 74.89 75.94 74.79 75.50 10,168,500 +0.94(+1.26%)
Jul 23, 2018 75.10 75.15 74.43 74.56 7,623,849 -0.33(-0.44%)
Jul 20, 2018 75.15 75.32 74.65 74.89 10,861,317 -0.26(-0.35%)
Jul 19, 2018 74.93 75.46 74.85 75.15 16,231,809 +0.02(+0.03%)
Jul 18, 2018 74.72 75.24 73.98 75.13 15,351,520 +0.05(+0.07%)
Jul 17, 2018 75.13 75.50 74.66 75.08 9,753,183 -0.30(-0.40%)
Jul 16, 2018 75.51 75.88 74.74 75.38 11,390,644 -0.88(-1.15%)
Jul 13, 2018 75.93 76.72 75.73 76.26 11,423,091 +0.40(+0.53%)
Jul 12, 2018 75.93 76.35 75.32 75.86 12,567,931 +0.13(+0.17%)
Jul 11, 2018 75.23 75.73 19,362,770 -1.64(-2.12%)
Jul 10, 2018 77.27 78.00 77.18 77.37 11,003,621 +0.57(+0.74%)
Jul 09, 2018 76.13 76.91 76.09 76.80 11,058,960 +1.13(+1.49%)
Jul 06, 2018 74.98 75.91 74.63 75.67 9,310,429 +0.46(+0.61%)
Jul 05, 2018 75.75 75.99 74.99 75.21 9,969,537 -0.08(-0.11%)
Jul 03, 2018 75.29 75.29 75.29 0 +0.47(+0.63%)
Jul 02, 2018 75.41 75.43 74.41 74.82 15,296,053 -1.12(-1.47%)
Jun 29, 2018 76.74 75.94 13,167,937 +0.47(+0.62%)
Jun 28, 2018 75.68 75.96 74.89 75.47 14,285,368 -0.10(-0.13%)
Jun 27, 2018 75.19 76.51 75.16 75.57 20,583,866 +1.00(+1.34%)
Jun 26, 2018 73.83 74.86 73.57 74.57 13,529,049 +0.93(+1.26%)
Jun 25, 2018 74.93 75.04 73.14 73.64 18,380,320 -1.51(-2.01%)
Jun 22, 2018 75.50 75.97 75.14 75.15 28,310,942 +1.47(+2.00%)
Jun 21, 2018 74.54 74.58 73.33 73.68 15,009,582 -1.39(-1.85%)
Jun 20, 2018 75.19 75.35 74.47 75.07 11,655,932 +0.33(+0.44%)
Jun 19, 2018 75.02 73.80 74.74 12,607,501 -0.17(-0.23%)
Jun 18, 2018 73.98 75.41 73.98 74.91 13,184,262 +0.74(+1.00%)
Jun 15, 2018 76.31 74.01 74.17 16,089,397 -2.14(-2.80%)
Jun 14, 2018 76.64 76.86 76.12 76.31 10,291,137 -0.11(-0.14%)
Jun 13, 2018 76.47 76.87 76.11 76.42 12,501,606 -0.29(-0.38%)
Jun 12, 2018 77.30 77.48 76.50 76.71 15,707,225 -0.59(-0.76%)
Jun 11, 2018 76.88 77.64 76.72 77.30 10,717,777 +0.40(+0.52%)
Jun 08, 2018 77.14 77.35 76.42 76.90 11,236,625 -0.15(-0.19%)
Jun 07, 2018 76.30 77.49 76.28 77.05 15,178,575 +1.15(+1.52%)
Jun 06, 2018 75.23 75.90 13,479,210 +0.36(+0.48%)
Jun 05, 2018 75.35 76.12 75.18 75.54 13,707,928 -0.18(-0.24%)
Jun 04, 2018 76.64 77.20 75.51 75.72 13,689,070 -0.66(-0.86%)
Jun 01, 2018 76.28 76.89 75.97 76.38 14,102,548 +0.36(+0.47%)
May 31, 2018 76.04 76.93 75.86 76.02 13,258,724 -0.58(-0.76%)
May 30, 2018 74.99 76.94 74.96 76.60 23,021,369 +2.25(+3.03%)
May 29, 2018 74.00 74.81 73.65 74.35 19,327,178 -0.23(-0.31%)
May 25, 2018 74.58 74.58 74.58 0 -1.99(-2.60%)
May 24, 2018 76.95 77.07 76.22 76.57 19,154,752 -1.28(-1.64%)
May 23, 2018 77.41 77.91 76.76 77.85 16,605,788 -0.01(-0.01%)
May 22, 2018 78.90 79.42 77.64 77.86 16,583,398 -1.05(-1.33%)
May 21, 2018 78.55 78.91 78.15 78.91 11,513,098 +0.80(+1.02%)
May 18, 2018 78.58 78.66 78.05 78.11 14,092,682 -0.61(-0.77%)
May 17, 2018 77.80 78.82 77.76 78.72 16,270,492 +1.17(+1.51%)
May 16, 2018 77.17 77.60 76.78 77.55 11,997,152 +0.27(+0.35%)
May 15, 2018 77.09 77.40 76.69 77.28 10,481,890 +0.02(+0.03%)
May 14, 2018 76.97 77.61 76.97 77.26 10,226,324 +0.53(+0.69%)
May 11, 2018 76.79 77.25 76.56 76.73 12,010,656 +0.11(+0.14%)
May 10, 2018 76.35 76.80 76.00 76.62 13,889,590 +0.57(+0.75%)
May 09, 2018 75.44 76.89 75.43 76.05 24,903,558 +1.52(+2.04%)
May 08, 2018 73.98 74.57 72.64 74.53 28,772,157 +0.58(+0.78%)
May 07, 2018 74.43 75.57 73.80 73.95 18,004,015 +0.10(+0.14%)
May 04, 2018 73.29 74.11 72.99 73.85 13,585,489 +0.36(+0.49%)
May 03, 2018 73.32 73.61 72.50 73.49 15,329,576 -0.17(-0.23%)
May 02, 2018 73.14 74.24 73.04 73.66 13,434,737 +0.30(+0.41%)
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.