Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 56.67 56.71 56.06 56.29 19,919,634 -0.12(-0.21%)
Aug 31, 2018 56.41 56.41 56.41 0 -0.44(-0.77%)
Aug 30, 2018 56.99 57.10 56.55 56.85 12,207,354 -0.16(-0.28%)
Aug 29, 2018 56.84 57.24 56.67 57.01 10,240,902 +0.35(+0.62%)
Aug 28, 2018 57.01 57.24 56.62 56.66 11,076,363 -0.24(-0.43%)
Aug 27, 2018 56.67 56.97 56.59 56.90 9,217,402 +0.42(+0.74%)
Aug 24, 2018 56.42 56.82 56.37 56.49 10,231,436 +0.41(+0.73%)
Aug 23, 2018 56.08 56.17 55.86 56.08 8,536,614 -0.27(-0.47%)
Aug 22, 2018 56.02 56.52 55.98 56.34 12,332,546 +0.67(+1.20%)
Aug 21, 2018 55.86 56.12 55.61 55.67 12,546,533 +0.28(+0.51%)
Aug 20, 2018 55.04 55.59 55.02 55.39 11,013,379 +0.37(+0.67%)
Aug 17, 2018 55.03 55.17 54.82 55.02 15,219,281 +0.14(+0.25%)
Aug 16, 2018 54.76 55.20 54.73 54.89 33,009,090 +0.39(+0.72%)
Aug 15, 2018 55.92 56.02 54.33 54.49 34,838,444 -1.97(-3.49%)
Aug 14, 2018 56.76 56.84 56.23 56.46 13,773,581 +0.14(+0.24%)
Aug 13, 2018 56.95 57.14 56.30 56.33 12,955,100 -0.73(-1.27%)
Aug 10, 2018 56.58 57.05 56.46 57.05 22,404,460 +0.35(+0.61%)
Aug 09, 2018 57.28 57.39 56.61 56.70 20,100,906 -0.53(-0.93%)
Aug 08, 2018 57.25 57.45 56.89 57.24 12,406,013 -0.42(-0.72%)
Aug 07, 2018 57.81 57.97 57.47 57.65 15,569,567 +0.42(+0.74%)
Aug 06, 2018 57.18 57.50 56.84 57.23 10,819,855 +0.21(+0.37%)
Aug 03, 2018 57.20 57.31 56.73 57.02 10,112,801 -0.30(-0.52%)
Aug 02, 2018 57.20 57.42 56.83 57.31 12,786,937 -0.32(-0.55%)
Aug 01, 2018 57.93 57.96 57.32 57.63 14,743,732 -0.81(-1.39%)
Jul 31, 2018 58.65 58.81 58.31 58.44 14,899,667 -0.11(-0.18%)
Jul 30, 2018 58.53 58.77 58.33 58.55 15,037,294 +0.48(+0.82%)
Jul 27, 2018 57.67 58.37 57.59 58.07 16,683,950 -0.25(-0.43%)
Jul 26, 2018 57.81 58.42 57.76 58.32 16,082,834 +0.63(+1.09%)
Jul 25, 2018 57.29 57.83 57.01 57.69 14,566,180 +0.48(+0.83%)
Jul 24, 2018 56.75 57.55 56.67 57.21 13,418,764 +0.71(+1.26%)
Jul 23, 2018 56.91 56.95 56.40 56.50 10,060,740 -0.25(-0.44%)
Jul 20, 2018 56.95 57.08 56.57 56.75 14,333,033 -0.20(-0.35%)
Jul 19, 2018 56.78 57.18 56.72 56.95 21,420,152 +0.02(+0.03%)
Jul 18, 2018 56.62 57.02 56.06 56.93 20,258,486 +0.04(+0.07%)
Jul 17, 2018 56.93 57.21 56.58 56.89 12,870,695 -0.23(-0.40%)
Jul 16, 2018 57.22 57.50 56.63 57.12 15,031,555 -0.67(-1.15%)
Jul 13, 2018 57.54 58.14 57.39 57.79 15,074,373 +0.30(+0.53%)
Jul 12, 2018 57.54 57.86 57.08 57.49 16,585,150 +0.10(+0.17%)
Jul 11, 2018 57.01 57.39 25,551,894 -1.24(-2.12%)
Jul 10, 2018 58.55 59.11 58.49 58.63 14,520,823 +0.43(+0.74%)
Jul 09, 2018 57.69 58.28 57.66 58.20 14,593,851 +0.86(+1.49%)
Jul 06, 2018 56.82 57.52 56.55 57.34 12,286,419 +0.35(+0.61%)
Jul 05, 2018 57.40 57.58 56.83 56.99 13,156,204 -0.06(-0.11%)
Jul 03, 2018 57.05 57.05 57.05 0 +0.36(+0.63%)
Jul 02, 2018 57.14 57.16 56.39 56.70 20,185,290 -0.85(-1.47%)
Jun 29, 2018 58.15 57.55 17,376,942 +0.36(+0.62%)
Jun 28, 2018 57.35 57.56 56.75 57.19 18,851,550 -0.08(-0.13%)
Jun 27, 2018 56.98 57.98 56.95 57.27 27,163,302 +0.76(+1.34%)
Jun 26, 2018 55.95 56.73 55.75 56.51 17,853,480 +0.70(+1.26%)
Jun 25, 2018 56.78 56.86 55.42 55.80 24,255,414 -1.14(-2.01%)
Jun 22, 2018 57.21 57.57 56.94 56.95 37,360,264 +1.11(+2.00%)
Jun 21, 2018 56.49 56.52 55.57 55.83 19,807,252 -1.05(-1.85%)
Jun 20, 2018 56.98 57.10 56.43 56.89 15,381,639 +0.25(+0.44%)
Jun 19, 2018 56.85 55.92 56.64 16,637,368 -0.13(-0.23%)
Jun 18, 2018 56.06 57.14 56.06 56.77 17,398,486 +0.56(+1.00%)
Jun 15, 2018 57.83 56.08 56.20 21,232,220 -1.23(-2.15%)
Jun 14, 2018 57.69 57.86 57.30 57.44 13,672,406 -0.08(-0.14%)
Jun 13, 2018 57.56 57.86 57.28 57.52 16,609,149 -0.22(-0.38%)
Jun 12, 2018 58.18 58.32 57.58 57.74 20,868,010 -0.44(-0.76%)
Jun 11, 2018 57.87 58.44 57.75 58.18 14,239,223 +0.30(+0.52%)
Jun 08, 2018 58.06 58.22 57.52 57.88 14,928,544 -0.11(-0.19%)
Jun 07, 2018 57.43 58.33 57.42 58.00 20,165,666 +0.87(+1.52%)
Jun 06, 2018 56.63 57.13 17,907,956 +0.27(+0.48%)
Jun 05, 2018 56.72 57.30 56.59 56.86 18,211,822 -0.14(-0.24%)
Jun 04, 2018 57.69 58.11 56.84 56.99 18,186,768 -0.50(-0.86%)
Jun 01, 2018 57.42 57.87 57.18 57.49 18,736,098 +0.27(+0.47%)
May 31, 2018 57.23 57.90 57.10 57.22 17,615,026 -0.44(-0.76%)
May 30, 2018 56.44 57.91 56.42 57.66 30,585,296 +1.69(+3.03%)
May 29, 2018 55.70 56.31 55.44 55.96 25,677,340 -0.17(-0.31%)
May 25, 2018 56.14 56.14 56.14 0 -1.50(-2.60%)
May 24, 2018 57.92 58.01 57.37 57.63 25,448,260 -0.96(-1.64%)
May 23, 2018 58.27 58.64 57.78 58.60 22,061,806 -0.01(-0.01%)
May 22, 2018 59.39 59.78 58.44 58.60 22,032,060 -0.79(-1.33%)
May 21, 2018 59.12 59.40 58.83 59.40 15,295,856 +0.60(+1.02%)
May 18, 2018 59.15 59.21 58.75 58.79 18,722,990 -0.46(-0.77%)
May 17, 2018 58.56 59.33 58.53 59.25 21,616,344 +0.88(+1.51%)
May 16, 2018 58.09 58.41 57.79 58.37 15,938,951 +0.20(+0.35%)
May 15, 2018 58.03 58.26 57.72 58.17 13,925,833 +0.02(+0.03%)
May 14, 2018 57.93 58.42 57.93 58.15 13,586,298 +0.40(+0.69%)
May 11, 2018 57.80 58.15 57.63 57.75 15,956,892 +0.08(+0.14%)
May 10, 2018 57.47 57.81 57.20 57.67 18,453,170 +0.43(+0.75%)
May 09, 2018 56.78 57.87 56.78 57.24 33,085,902 +1.14(+2.04%)
May 08, 2018 55.68 56.13 54.68 56.10 38,225,572 +0.44(+0.78%)
May 07, 2018 56.02 56.88 55.55 55.66 23,919,438 +0.08(+0.14%)
May 04, 2018 55.16 55.78 54.94 55.59 18,049,154 +0.27(+0.49%)
May 03, 2018 55.19 55.41 54.57 55.32 20,366,280 -0.13(-0.23%)
May 02, 2018 55.05 55.88 54.98 55.44 17,848,870 +0.23(+0.41%)
May 01, 2018 55.28 55.32 54.52 55.22 18,335,376 -0.34(-0.61%)
Apr 30, 2018 55.47 56.18 55.46 55.56 17,222,384 -0.01(-0.01%)
Apr 27, 2018 55.59 55.84 55.35 55.56 14,002,109 -0.59(-1.06%)
Apr 26, 2018 55.56 56.20 55.38 56.16 16,230,419 +0.81(+1.46%)
Apr 25, 2018 54.74 55.43 54.43 55.35 17,484,026 +0.44(+0.80%)
Apr 24, 2018 55.66 56.05 54.62 54.92 30,274,328 -0.59(-1.07%)
Apr 23, 2018 55.00 55.52 54.70 55.51 19,722,004 +0.34(+0.61%)
Apr 20, 2018 55.32 55.36 54.82 55.17 18,188,562 -0.26(-0.48%)
Apr 19, 2018 55.41 55.85 55.10 55.44 24,113,844 +0.07(+0.12%)
Apr 18, 2018 54.98 55.86 54.97 55.37 22,998,192 +0.86(+1.57%)
Apr 17, 2018 54.44 54.76 54.13 54.51 21,396,636 +0.21(+0.39%)
Apr 16, 2018 53.87 54.54 53.58 54.30 18,630,152 +0.55(+1.02%)
Apr 13, 2018 53.45 53.97 53.37 53.75 17,710,280 +0.59(+1.10%)
Apr 12, 2018 53.35 53.58 52.97 53.16 19,013,860 -0.01(-0.01%)
Apr 11, 2018 52.54 53.29 52.47 53.17 28,153,284 +0.55(+1.04%)
Apr 10, 2018 51.74 53.03 51.73 52.62 30,054,122 +1.69(+3.31%)
Apr 09, 2018 50.93 51.58 50.73 50.93 14,374,545 +0.24(+0.48%)
Apr 06, 2018 51.30 51.55 50.02 50.69 25,088,406 -0.93(-1.81%)
Apr 05, 2018 50.84 51.95 50.84 51.63 17,971,252 +0.91(+1.80%)
Apr 04, 2018 50.01 50.83 49.66 50.72 16,593,135 -0.07(-0.13%)
Apr 03, 2018 49.91 50.83 49.44 50.78 18,751,732 +1.06(+2.13%)
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.