Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.41 +1.01 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 45.19 45.59 44.76 45.02 16,625,816 +0.00(+0.00%)
Aug 29, 2019 44.72 45.21 44.67 45.02 15,744,058 +0.65(+1.47%)
Aug 28, 2019 43.97 44.59 43.75 44.37 20,039,512 +0.63(+1.43%)
Aug 27, 2019 44.25 44.43 43.51 43.74 15,108,178 -0.27(-0.62%)
Aug 26, 2019 44.21 44.45 43.83 44.02 13,796,903 +0.19(+0.43%)
Aug 23, 2019 44.81 45.23 43.58 43.83 31,163,556 -1.52(-3.35%)
Aug 22, 2019 45.71 45.89 45.33 45.35 11,941,314 -0.20(-0.45%)
Aug 21, 2019 45.73 45.81 45.39 45.55 15,368,377 +0.29(+0.64%)
Aug 20, 2019 45.43 45.48 45.09 45.26 12,156,579 -0.38(-0.84%)
Aug 19, 2019 45.29 45.81 45.20 45.65 17,722,922 +0.99(+2.21%)
Aug 16, 2019 44.32 44.79 44.17 44.66 27,386,004 +0.58(+1.32%)
Aug 15, 2019 44.12 44.33 43.60 44.08 18,262,490 -0.27(-0.62%)
Aug 14, 2019 45.18 45.29 44.29 44.36 30,187,760 -1.81(-3.92%)
Aug 13, 2019 45.54 46.60 45.30 46.17 18,381,202 +0.42(+0.92%)
Aug 12, 2019 46.18 46.25 45.53 45.74 22,618,186 -0.55(-1.18%)
Aug 09, 2019 46.85 46.95 46.09 46.29 18,631,414 -0.52(-1.10%)
Aug 08, 2019 45.80 46.83 45.59 46.81 29,705,986 +1.31(+2.87%)
Aug 07, 2019 45.01 45.72 44.77 45.50 31,665,422 -0.34(-0.75%)
Aug 06, 2019 46.02 46.28 45.35 45.84 21,699,676 -0.05(-0.12%)
Aug 05, 2019 46.43 46.56 45.57 45.90 35,203,548 -1.41(-2.98%)
Aug 02, 2019 48.19 48.48 46.82 47.31 27,704,672 -0.69(-1.44%)
Aug 01, 2019 48.57 48.80 47.69 48.00 32,160,794 -1.11(-2.26%)
Jul 31, 2019 49.27 49.69 48.70 49.11 19,505,606 -0.16(-0.32%)
Jul 30, 2019 48.52 49.38 48.42 49.27 13,789,201 +0.55(+1.13%)
Jul 29, 2019 48.88 48.91 48.36 48.72 10,575,993 -0.20(-0.40%)
Jul 26, 2019 49.17 49.17 48.70 48.91 12,325,189 -0.25(-0.51%)
Jul 25, 2019 49.92 49.98 49.02 49.17 12,856,324 -0.56(-1.13%)
Jul 24, 2019 49.45 50.05 49.40 49.73 12,648,497 +0.21(+0.43%)
Jul 23, 2019 49.38 49.65 49.24 49.52 9,280,237 +0.13(+0.27%)
Jul 22, 2019 49.35 49.55 48.99 49.38 10,014,354 +0.23(+0.46%)
Jul 19, 2019 48.98 49.32 48.75 49.16 12,722,759 +0.23(+0.46%)
Jul 18, 2019 48.69 48.93 48.40 48.93 16,285,245 +0.01(+0.02%)
Jul 17, 2019 49.45 49.60 48.89 48.92 17,444,856 -0.56(-1.14%)
Jul 16, 2019 49.92 50.00 49.29 49.49 13,514,902 -0.53(-1.06%)
Jul 15, 2019 50.56 50.59 49.91 50.02 12,178,515 -0.45(-0.90%)
Jul 12, 2019 50.29 50.65 50.29 50.47 10,317,548 +0.21(+0.42%)
Jul 11, 2019 50.31 50.32 49.95 50.26 16,190,381 +0.10(+0.20%)
Jul 10, 2019 49.84 50.33 49.51 50.16 15,023,638 +0.63(+1.28%)
Jul 09, 2019 49.41 49.56 49.08 49.53 9,559,416 +0.04(+0.08%)
Jul 08, 2019 49.34 49.76 49.20 49.49 11,016,104 +0.07(+0.14%)
Jul 05, 2019 49.17 49.46 49.06 49.42 9,400,864 +0.07(+0.14%)
Jul 03, 2019 49.22 49.38 48.92 49.35 8,920,818 +0.20(+0.40%)
Jul 02, 2019 49.90 49.90 48.93 49.15 15,445,765 -0.80(-1.60%)
Jul 01, 2019 50.52 50.68 49.82 49.95 19,040,340 +0.05(+0.09%)
Jun 28, 2019 49.45 49.95 49.45 49.90 22,176,224 +0.57(+1.16%)
Jun 27, 2019 49.70 49.85 49.23 49.33 13,544,394 -0.37(-0.74%)
Jun 26, 2019 49.44 50.07 49.31 49.70 18,291,270 +0.75(+1.54%)
Jun 25, 2019 49.31 49.35 48.89 48.95 15,173,956 -0.39(-0.79%)
Jun 24, 2019 49.77 49.91 49.26 49.34 13,273,536 -0.45(-0.90%)
Jun 21, 2019 49.50 49.96 49.50 49.78 20,882,398 +0.36(+0.72%)
Jun 20, 2019 49.13 49.50 49.08 49.43 33,438,560 +1.07(+2.22%)
Jun 19, 2019 48.34 48.63 48.10 48.36 11,372,740 -0.05(-0.11%)
Jun 18, 2019 48.06 48.70 47.97 48.41 22,188,688 +0.66(+1.38%)
Jun 17, 2019 47.25 47.88 47.11 47.75 11,331,617 +0.40(+0.84%)
Jun 14, 2019 47.78 47.79 47.24 47.35 10,199,346 -0.31(-0.65%)
Jun 13, 2019 47.66 47.88 47.10 47.66 15,707,872 +0.55(+1.17%)
Jun 12, 2019 47.48 47.59 46.96 47.11 17,799,822 -0.68(-1.41%)
Jun 11, 2019 48.11 48.27 47.77 47.79 12,268,709 +0.09(+0.20%)
Jun 10, 2019 47.81 48.12 47.63 47.70 12,673,623 +0.14(+0.29%)
Jun 07, 2019 47.49 47.85 47.37 47.56 20,322,936 +0.22(+0.46%)
Jun 06, 2019 46.57 47.52 46.57 47.34 41,734,956 +0.86(+1.85%)
Jun 05, 2019 47.09 47.11 46.20 46.48 20,462,152 -0.52(-1.11%)
Jun 04, 2019 46.63 47.11 46.51 47.00 18,995,058 +0.80(+1.73%)
Jun 03, 2019 45.93 46.42 45.86 46.20 23,222,078 +0.58(+1.28%)
May 31, 2019 45.79 46.21 45.62 45.62 28,213,630 -0.81(-1.76%)
May 30, 2019 46.95 47.04 46.28 46.43 19,549,396 -0.60(-1.27%)
May 29, 2019 46.68 47.06 46.40 47.03 20,335,038 -0.30(-0.64%)
May 28, 2019 47.86 47.94 47.26 47.33 15,003,544 -0.50(-1.04%)
May 24, 2019 48.03 48.22 47.41 47.83 13,081,328 +0.18(+0.37%)
May 23, 2019 48.48 48.52 47.36 47.65 26,762,036 -1.65(-3.35%)
May 22, 2019 49.78 49.89 49.14 49.30 12,416,155 -0.78(-1.55%)
May 21, 2019 49.71 50.22 49.65 50.08 23,679,958 +0.57(+1.16%)
May 20, 2019 49.49 49.74 49.40 49.50 10,546,859 +0.02(+0.05%)
May 17, 2019 49.65 49.92 49.42 49.48 13,599,773 -0.50(-1.01%)
May 16, 2019 49.84 50.17 49.84 49.99 12,080,477 +0.27(+0.55%)
May 15, 2019 49.18 49.82 49.05 49.71 13,002,784 +0.26(+0.52%)
May 14, 2019 49.12 49.87 49.08 49.46 11,905,911 +0.60(+1.22%)
May 13, 2019 49.26 49.50 48.63 48.86 18,127,368 -0.85(-1.72%)
May 10, 2019 49.48 49.84 48.78 49.71 16,845,464 +0.23(+0.47%)
May 09, 2019 49.25 49.67 48.83 49.48 18,564,996 +0.00(+0.00%)
May 08, 2019 49.46 49.89 49.35 49.48 12,656,513 +0.00(+0.00%)
May 07, 2019 49.33 49.52 48.85 49.48 19,408,786 -0.43(-0.87%)
May 06, 2019 49.49 50.07 49.44 49.92 26,210,356 +0.05(+0.09%)
May 03, 2019 49.88 50.26 49.76 49.87 25,283,850 +0.46(+0.93%)
May 02, 2019 49.97 50.27 49.39 49.41 36,114,520 -0.88(-1.74%)
May 01, 2019 51.33 51.48 50.25 50.29 28,545,046 -1.02(-2.00%)
Apr 30, 2019 51.85 51.88 51.25 51.31 18,458,844 -0.04(-0.08%)
Apr 29, 2019 51.41 51.62 51.25 51.35 16,716,002 -0.05(-0.09%)
Apr 26, 2019 51.69 51.71 50.95 51.40 21,694,160 -0.68(-1.30%)
Apr 25, 2019 52.23 52.50 51.96 52.07 15,539,055 -0.16(-0.31%)
Apr 24, 2019 53.21 53.25 52.21 52.24 14,194,933 -0.93(-1.75%)
Apr 23, 2019 53.29 53.41 52.82 53.17 13,156,791 -0.09(-0.16%)
Apr 22, 2019 52.63 53.29 52.48 53.25 18,248,804 +1.10(+2.11%)
Apr 18, 2019 52.55 52.62 52.02 52.15 12,574,092 -0.25(-0.47%)
Apr 17, 2019 52.79 52.90 52.33 52.40 14,084,135 -0.07(-0.13%)
Apr 16, 2019 52.31 52.55 52.12 52.47 10,474,970 +0.31(+0.60%)
Apr 15, 2019 52.38 52.50 52.04 52.16 10,694,760 -0.28(-0.53%)
Apr 12, 2019 53.05 53.09 52.31 52.44 19,875,610 +0.14(+0.27%)
Apr 11, 2019 52.21 52.66 51.89 52.30 14,055,044 +0.04(+0.07%)
Apr 10, 2019 52.18 52.50 52.12 52.26 12,079,429 +0.19(+0.37%)
Apr 09, 2019 52.55 52.55 51.90 52.07 18,734,234 -0.64(-1.22%)
Apr 08, 2019 52.55 52.97 52.49 52.71 13,657,724 +0.23(+0.44%)
Apr 05, 2019 51.71 52.53 51.69 52.48 22,249,324 +0.91(+1.76%)
Apr 04, 2019 51.17 51.61 50.92 51.57 13,533,654 +0.43(+0.83%)
Apr 03, 2019 51.79 51.89 50.96 51.14 15,447,424 -0.50(-0.96%)
Apr 02, 2019 52.13 52.17 51.51 51.64 14,361,415 -0.36(-0.69%)
Apr 01, 2019 51.66 52.10 51.59 52.00 15,989,432 +0.68(+1.32%)
Mar 29, 2019 51.89 52.02 51.15 51.32 12,932,262 -0.08(-0.15%)
Mar 28, 2019 50.99 51.46 50.89 51.40 11,787,611 +0.19(+0.38%)
Mar 27, 2019 51.53 51.76 50.81 51.20 12,346,109 -0.36(-0.71%)
Mar 26, 2019 51.43 51.92 51.29 51.57 14,836,712 +0.73(+1.44%)
Mar 25, 2019 50.60 50.92 50.35 50.84 15,906,964 +0.02(+0.05%)
Mar 22, 2019 51.75 51.84 50.62 50.82 25,735,300 -1.41(-2.70%)
Mar 21, 2019 51.71 52.31 51.60 52.23 23,033,558 +0.36(+0.70%)
Mar 20, 2019 51.37 52.33 51.21 51.86 17,602,630 +0.45(+0.88%)
Mar 19, 2019 51.81 52.07 51.20 51.41 16,134,929 -0.14(-0.27%)
Mar 18, 2019 50.91 51.64 50.89 51.55 12,970,919 +0.71(+1.39%)
Mar 15, 2019 50.82 51.00 50.65 50.85 16,011,108 -0.02(-0.04%)
Mar 14, 2019 50.86 51.12 50.80 50.87 15,996,961 +0.05(+0.11%)
Mar 13, 2019 50.62 50.84 50.41 50.81 17,148,636 +0.51(+1.01%)
Mar 12, 2019 50.07 50.56 50.05 50.30 14,300,235 +0.32(+0.65%)
Mar 11, 2019 49.57 50.10 49.53 49.98 17,155,460 +0.77(+1.57%)
Mar 08, 2019 49.34 49.44 48.75 49.21 20,284,188 -0.94(-1.87%)
Mar 07, 2019 50.48 50.52 49.95 50.15 30,442,946 -0.30(-0.60%)
Mar 06, 2019 50.68 50.79 50.20 50.45 29,463,130 -0.65(-1.27%)
Mar 05, 2019 51.34 51.36 50.74 51.10 20,524,332 -0.17(-0.33%)
Mar 04, 2019 51.36 51.48 50.50 51.27 25,683,850 +0.09(+0.18%)
Mar 01, 2019 50.52 51.18 50.52 51.18 26,395,350 +0.92(+1.84%)
Feb 28, 2019 50.77 50.84 49.94 50.25 14,607,118 -0.51(-1.00%)
Feb 27, 2019 50.81 51.28 50.52 50.76 13,366,557 +0.19(+0.38%)
Feb 26, 2019 50.68 51.03 50.55 50.57 13,699,835 -0.16(-0.32%)
Feb 25, 2019 50.48 50.90 50.44 50.73 20,651,604 +0.08(+0.17%)
Feb 22, 2019 50.87 51.03 50.39 50.64 12,917,528 +0.15(+0.29%)
Feb 21, 2019 51.13 51.26 50.31 50.50 15,406,514 -0.79(-1.55%)
Feb 20, 2019 51.00 51.54 50.99 51.29 12,900,490 +0.22(+0.42%)
Feb 19, 2019 50.67 51.27 50.59 51.08 11,324,778 +0.15(+0.30%)
Feb 15, 2019 50.64 50.96 50.52 50.92 13,223,449 +0.81(+1.61%)
Feb 14, 2019 49.76 50.49 49.67 50.11 13,261,680 +0.18(+0.35%)
Feb 13, 2019 49.52 50.33 49.47 49.94 16,957,426 +0.62(+1.25%)
Feb 12, 2019 49.36 49.60 48.75 49.32 13,862,549 +0.62(+1.27%)
Feb 11, 2019 48.24 48.78 48.10 48.70 16,222,318 +0.23(+0.48%)
Feb 08, 2019 48.56 48.68 47.65 48.47 13,808,544 -0.22(-0.46%)
Feb 07, 2019 49.49 49.66 48.24 48.70 18,957,900 -1.10(-2.21%)
Feb 06, 2019 49.93 50.07 49.75 49.80 8,834,602 -0.37(-0.74%)
Feb 05, 2019 50.05 50.25 49.89 50.17 10,195,773 +0.08(+0.15%)
Feb 04, 2019 49.63 50.10 49.27 50.09 13,124,853 +0.12(+0.23%)
Feb 01, 2019 49.65 50.27 49.49 49.97 19,181,650 +0.85(+1.74%)
Jan 31, 2019 48.88 49.34 48.75 49.12 23,167,684 +0.32(+0.65%)
Jan 30, 2019 48.43 48.96 48.16 48.80 15,733,082 +0.68(+1.41%)
Jan 29, 2019 48.26 48.45 48.09 48.13 15,431,265 +0.15(+0.30%)
Jan 28, 2019 47.83 48.00 47.46 47.98 15,610,999 -0.49(-1.00%)
Jan 25, 2019 48.26 48.76 48.19 48.46 13,287,984 +0.61(+1.27%)
Jan 24, 2019 47.50 48.29 47.31 47.86 16,944,078 +0.25(+0.53%)
Jan 23, 2019 48.26 48.33 47.21 47.60 30,084,042 -0.49(-1.02%)
Jan 22, 2019 48.63 48.73 47.96 48.09 25,789,634 -1.07(-2.18%)
Jan 18, 2019 48.76 49.20 48.47 49.17 18,869,106 +0.98(+2.03%)
Jan 17, 2019 47.39 48.40 47.28 48.19 13,211,758 +0.44(+0.92%)
Jan 16, 2019 47.76 48.14 47.59 47.75 16,283,155 -0.06(-0.13%)
Jan 15, 2019 47.90 48.26 47.57 47.81 12,752,578 +0.17(+0.36%)
Jan 14, 2019 47.30 47.83 47.23 47.64 17,128,254 -0.12(-0.24%)
Jan 11, 2019 47.79 48.06 47.33 47.76 18,316,214 -0.28(-0.59%)
Jan 10, 2019 47.54 48.10 47.27 48.04 24,868,878 +0.14(+0.29%)
Jan 09, 2019 47.79 48.06 47.29 47.90 24,353,678 +0.75(+1.58%)
Jan 08, 2019 47.45 47.56 46.90 47.16 24,270,498 +0.36(+0.77%)
Jan 07, 2019 46.45 47.13 45.84 46.79 23,446,218 +0.69(+1.49%)
Jan 04, 2019 45.36 46.25 45.10 46.11 27,724,342 +1.48(+3.31%)
Jan 03, 2019 45.17 45.33 44.08 44.63 23,402,864 -0.41(-0.91%)
Jan 02, 2019 43.47 45.34 43.24 45.04 32,313,824 +0.87(+1.97%)
Dec 31, 2018 44.33 44.49 43.65 44.17 24,288,438 +0.23(+0.53%)
Dec 28, 2018 44.48 44.68 43.67 43.94 25,239,054 -0.34(-0.77%)
Dec 27, 2018 43.16 44.33 42.57 44.27 31,645,362 +0.23(+0.52%)
Dec 26, 2018 41.86 44.05 41.09 44.04 37,778,840 +2.58(+6.22%)
Dec 24, 2018 42.70 42.91 41.43 41.46 20,263,932 -1.75(-4.05%)
Dec 21, 2018 43.64 44.37 42.85 43.21 48,555,448 -0.42(-0.97%)
Dec 20, 2018 44.33 45.01 43.37 43.64 50,463,636 -1.24(-2.77%)
Dec 19, 2018 45.65 46.51 44.51 44.88 59,695,700 -0.53(-1.18%)
Dec 18, 2018 46.43 46.60 45.16 45.41 34,872,548 -1.10(-2.36%)
Dec 17, 2018 47.25 47.65 46.18 46.51 27,170,652 -0.86(-1.82%)
Dec 14, 2018 48.18 48.38 47.15 47.37 30,005,212 -1.11(-2.28%)
Dec 13, 2018 48.21 48.79 48.00 48.48 20,050,284 +0.15(+0.32%)
Dec 12, 2018 48.92 49.25 48.30 48.33 25,251,156 +0.19(+0.40%)
Dec 11, 2018 48.86 48.95 47.63 48.14 22,593,218 +0.02(+0.03%)
Dec 10, 2018 48.54 48.78 47.02 48.12 30,645,444 -0.76(-1.56%)
Dec 07, 2018 50.10 50.84 48.80 48.88 35,971,052 -0.27(-0.56%)
Dec 06, 2018 48.98 49.24 48.12 49.16 46,338,004 -0.92(-1.84%)
Dec 04, 2018 51.59 51.75 49.99 50.08 23,979,870 -1.48(-2.87%)
Dec 03, 2018 51.59 51.88 50.96 51.56 28,822,026 +1.12(+2.22%)
Nov 30, 2018 50.09 50.59 49.84 50.44 23,760,340 -0.09(-0.18%)
Nov 29, 2018 50.24 50.94 50.17 50.53 18,891,610 +0.33(+0.65%)
Nov 28, 2018 49.31 50.24 49.00 50.20 27,713,346 +0.85(+1.72%)
Nov 27, 2018 49.24 49.72 49.08 49.36 29,180,108 -0.14(-0.28%)
Nov 26, 2018 49.12 49.82 49.11 49.50 21,864,808 +0.73(+1.50%)
Nov 23, 2018 49.09 49.27 48.40 48.76 18,901,456 -1.58(-3.14%)
Nov 21, 2018 50.34 50.34 50.34 0 +0.78(+1.57%)
Nov 20, 2018 50.57 50.69 49.18 49.56 34,500,824 -1.68(-3.28%)
Nov 19, 2018 50.95 51.45 50.78 51.24 20,423,250 -0.02(-0.03%)
Nov 16, 2018 50.97 51.43 50.72 51.26 25,891,942 +0.60(+1.19%)
Nov 15, 2018 49.93 50.72 49.93 50.66 20,445,744 +0.73(+1.47%)
Nov 14, 2018 50.78 50.98 49.46 49.92 29,536,178 -0.08(-0.17%)
Nov 13, 2018 51.04 51.31 49.74 50.01 42,899,244 -1.18(-2.30%)
Nov 12, 2018 52.62 52.84 51.07 51.18 23,644,306 -1.08(-2.07%)
Nov 09, 2018 51.66 52.60 51.38 52.27 30,036,666 -0.09(-0.17%)
Nov 08, 2018 53.27 53.69 52.17 52.36 19,849,246 -1.16(-2.17%)
Nov 07, 2018 53.33 53.68 52.72 53.52 21,838,780 +0.86(+1.64%)
Nov 06, 2018 52.54 52.77 52.03 52.65 17,127,324 +0.24(+0.47%)
Nov 05, 2018 52.17 52.62 52.05 52.41 17,326,754 +0.86(+1.67%)
Nov 02, 2018 52.25 52.63 51.03 51.55 27,801,526 -0.13(-0.25%)
Nov 01, 2018 51.35 51.92 50.82 51.68 28,145,048 +0.43(+0.85%)
Oct 31, 2018 51.43 52.10 51.17 51.24 22,657,182 +0.31(+0.61%)
Oct 30, 2018 49.75 51.05 49.52 50.93 34,596,984 +1.15(+2.31%)
Oct 29, 2018 51.10 51.17 49.11 49.78 32,057,422 -0.95(-1.87%)
Oct 26, 2018 50.69 51.35 49.88 50.72 33,525,684 -0.38(-0.75%)
Oct 25, 2018 51.11 51.63 50.76 51.11 33,202,666 +0.62(+1.22%)
Oct 24, 2018 52.81 52.83 50.47 50.49 36,827,372 -2.08(-3.95%)
Oct 23, 2018 53.18 53.20 51.81 52.56 34,700,856 -1.41(-2.62%)
Oct 22, 2018 54.54 54.65 53.65 53.97 16,112,117 -0.60(-1.10%)
Oct 19, 2018 54.79 55.38 54.54 54.58 17,783,100 -0.49(-0.89%)
Oct 18, 2018 54.83 55.58 54.71 55.07 21,738,992 -0.27(-0.50%)
Oct 17, 2018 55.58 55.75 54.86 55.34 20,713,472 -0.35(-0.63%)
Oct 16, 2018 55.39 55.79 55.16 55.69 19,097,482 +0.46(+0.83%)
Oct 15, 2018 55.69 55.92 55.22 55.23 15,166,712 -0.47(-0.84%)
Oct 12, 2018 56.10 56.26 54.85 55.70 30,903,122 +0.15(+0.27%)
Oct 11, 2018 56.93 56.97 55.13 55.55 46,647,688 -1.67(-2.92%)
Oct 10, 2018 59.45 59.55 57.22 57.22 34,606,756 -2.14(-3.60%)
Oct 09, 2018 59.03 59.79 58.78 59.35 22,040,768 +0.53(+0.90%)
Oct 08, 2018 58.44 58.92 58.21 58.83 15,175,269 -0.05(-0.08%)
Oct 05, 2018 58.82 59.06 58.51 58.87 15,705,493 -0.01(-0.01%)
Oct 04, 2018 58.93 59.29 58.54 58.88 19,910,682 -0.24(-0.41%)
Oct 03, 2018 58.90 59.30 58.74 59.12 17,358,980 +0.47(+0.81%)
Oct 02, 2018 58.74 58.85 58.25 58.65 12,409,488 +0.06(+0.10%)
Oct 01, 2018 58.00 58.83 58.00 58.59 16,661,560 +0.80(+1.39%)
Sep 28, 2018 57.67 58.40 57.64 57.79 19,440,518 -0.16(-0.28%)
Sep 27, 2018 58.18 58.25 57.79 57.95 13,984,572 +0.00(+0.00%)
Sep 26, 2018 58.16 58.46 57.85 57.95 16,682,387 -0.56(-0.96%)
Sep 25, 2018 58.51 58.76 58.43 58.51 17,074,272 +0.37(+0.64%)
Sep 24, 2018 57.80 58.39 57.76 58.14 16,755,575 +0.84(+1.46%)
Sep 21, 2018 57.23 57.49 56.84 57.30 17,968,814 +0.38(+0.66%)
Sep 20, 2018 57.15 57.37 56.86 56.92 16,511,079 +0.02(+0.03%)
Sep 19, 2018 56.75 57.14 56.70 56.91 14,399,260 +0.17(+0.31%)
Sep 18, 2018 56.77 57.12 56.72 56.74 13,491,309 +0.37(+0.66%)
Sep 17, 2018 56.42 56.74 56.23 56.36 19,436,850 +0.09(+0.16%)
Sep 14, 2018 55.98 56.49 55.96 56.27 12,529,062 +0.30(+0.53%)
Sep 13, 2018 55.86 56.08 55.49 55.98 14,565,466 +0.02(+0.04%)
Sep 12, 2018 56.12 56.51 55.94 55.95 16,745,435 +0.29(+0.52%)
Sep 11, 2018 55.09 55.98 54.94 55.67 18,844,700 +0.52(+0.95%)
Sep 10, 2018 55.45 55.67 55.13 55.14 11,759,531 -0.02(-0.04%)
Sep 07, 2018 54.97 55.27 54.39 55.17 13,373,632 -0.01(-0.01%)
Sep 06, 2018 56.00 56.19 55.03 55.17 19,011,184 -1.04(-1.85%)
Sep 05, 2018 56.03 56.24 55.46 56.21 12,666,019 -0.08(-0.13%)
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.