Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.00 +0.26 (+0.30%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.18 32.56 31.64 32.31 42,886,916 -0.15(-0.46%)
May 28, 2020 33.48 33.48 32.31 32.46 32,600,638 -0.93(-2.80%)
May 27, 2020 33.46 33.65 32.46 33.40 42,715,604 +0.43(+1.29%)
May 26, 2020 33.11 33.31 32.88 32.97 44,907,996 +0.89(+2.78%)
May 22, 2020 32.02 32.11 31.42 32.08 23,086,854 -0.20(-0.62%)
May 21, 2020 32.91 33.04 32.02 32.28 33,724,852 -0.53(-1.60%)
May 20, 2020 32.20 32.86 32.03 32.81 32,691,384 +1.26(+3.99%)
May 19, 2020 32.50 32.60 31.52 31.55 32,346,846 -0.91(-2.80%)
May 18, 2020 31.72 32.66 31.64 32.46 43,886,096 +2.45(+8.17%)
May 15, 2020 30.13 30.76 29.74 30.00 32,642,216 -0.12(-0.39%)
May 14, 2020 29.26 30.41 28.60 30.12 37,161,380 +0.33(+1.12%)
May 13, 2020 31.00 31.04 29.57 29.79 41,376,336 -1.42(-4.54%)
May 12, 2020 32.08 32.12 31.16 31.21 33,650,804 -0.56(-1.76%)
May 11, 2020 32.11 32.21 31.61 31.76 27,903,866 -0.57(-1.75%)
May 08, 2020 31.65 32.35 31.46 32.33 29,795,506 +1.41(+4.56%)
May 07, 2020 30.99 31.51 30.71 30.92 29,072,880 +0.78(+2.60%)
May 06, 2020 31.10 31.36 30.11 30.14 28,393,208 -0.81(-2.61%)
May 05, 2020 32.19 32.45 30.84 30.95 41,207,452 +0.02(+0.08%)
May 04, 2020 29.34 30.95 29.20 30.92 31,643,576 +1.03(+3.46%)
May 01, 2020 31.03 31.26 29.52 29.89 35,103,656 -1.79(-5.66%)
Apr 30, 2020 32.58 32.58 31.21 31.68 50,386,432 -0.72(-2.21%)
Apr 29, 2020 31.16 32.51 31.13 32.40 42,614,576 +2.23(+7.41%)
Apr 28, 2020 29.93 30.35 29.45 30.16 35,465,988 +0.68(+2.29%)
Apr 27, 2020 28.65 29.70 28.00 29.49 27,928,638 +0.63(+2.17%)
Apr 24, 2020 29.37 29.63 28.40 28.86 38,912,700 +0.07(+0.23%)
Apr 23, 2020 28.75 29.47 28.46 28.80 49,899,676 +0.90(+3.23%)
Apr 22, 2020 28.15 28.34 27.52 27.90 44,246,324 +0.96(+3.56%)
Apr 21, 2020 26.63 27.43 26.17 26.94 72,475,024 -0.48(-1.76%)
Apr 20, 2020 26.64 28.43 26.50 27.42 67,619,344 -0.88(-3.12%)
Apr 17, 2020 26.12 28.34 26.10 28.30 54,999,912 +2.72(+10.62%)
Apr 16, 2020 26.66 26.75 25.55 25.59 38,720,584 -1.14(-4.27%)
Apr 15, 2020 26.93 27.00 25.89 26.73 44,021,056 -1.32(-4.70%)
Apr 14, 2020 28.32 28.66 27.86 28.05 43,564,800 -0.13(-0.47%)
Apr 13, 2020 29.25 29.36 27.73 28.18 40,592,960 -0.09(-0.32%)
Apr 09, 2020 29.63 30.40 27.20 28.27 109,609,640 -0.26(-0.91%)
Apr 08, 2020 27.31 28.62 27.09 28.53 50,244,060 +1.78(+6.67%)
Apr 07, 2020 27.48 28.24 26.70 26.75 61,777,824 +0.56(+2.13%)
Apr 06, 2020 25.43 26.36 25.09 26.19 45,599,176 +1.32(+5.30%)
Apr 03, 2020 25.93 26.10 24.16 24.87 76,567,512 -0.27(-1.06%)
Apr 02, 2020 24.19 26.48 23.56 25.14 87,701,160 +2.11(+9.16%)
Apr 01, 2020 23.44 23.74 22.70 23.03 28,576,758 -1.20(-4.96%)
Mar 31, 2020 24.53 25.01 23.74 24.23 41,160,752 +0.37(+1.54%)
Mar 30, 2020 23.30 24.07 22.58 23.86 50,525,264 +0.24(+1.02%)
Mar 27, 2020 24.28 24.35 23.48 23.62 43,814,828 -1.72(-6.78%)
Mar 26, 2020 23.82 25.84 23.82 25.34 56,251,580 +1.46(+6.11%)
Mar 25, 2020 23.30 25.01 22.29 23.88 62,886,504 +1.08(+4.72%)
Mar 24, 2020 21.18 22.92 21.18 22.80 53,385,080 +3.15(+16.04%)
Mar 23, 2020 20.95 21.08 19.30 19.65 57,872,932 -1.44(-6.82%)
Mar 20, 2020 21.41 21.88 20.19 21.09 71,564,216 +0.20(+0.98%)
Mar 19, 2020 19.84 20.97 18.74 20.88 64,034,104 +1.33(+6.80%)
Mar 18, 2020 21.23 21.67 18.66 19.55 63,921,028 -3.28(-14.36%)
Mar 17, 2020 22.90 23.79 21.98 22.83 55,720,100 +0.15(+0.68%)
Mar 16, 2020 22.79 25.37 22.56 22.68 49,322,724 -3.57(-13.61%)
Mar 13, 2020 26.06 26.27 23.48 26.25 41,815,324 +2.22(+9.23%)
Mar 12, 2020 25.43 26.09 23.96 24.03 47,612,640 -3.42(-12.47%)
Mar 11, 2020 28.09 28.58 27.02 27.46 53,320,556 -1.53(-5.29%)
Mar 10, 2020 29.90 30.02 27.20 28.99 59,386,496 +1.31(+4.74%)
Mar 09, 2020 28.60 29.71 27.51 27.68 81,598,984 -6.98(-20.14%)
Mar 06, 2020 35.47 35.79 34.13 34.66 75,439,608 -2.06(-5.62%)
Mar 05, 2020 37.02 37.19 36.11 36.72 36,017,116 -1.39(-3.66%)
Mar 04, 2020 38.03 38.12 37.24 38.11 30,023,104 +0.88(+2.37%)
Mar 03, 2020 38.63 39.13 36.82 37.23 59,590,268 -1.17(-3.06%)
Mar 02, 2020 37.74 38.46 36.64 38.41 44,927,680 +1.49(+4.04%)
Feb 28, 2020 35.78 37.38 35.48 36.92 84,326,704 -0.03(-0.09%)
Feb 27, 2020 38.02 38.76 36.93 36.95 75,107,600 -2.09(-5.35%)
Feb 26, 2020 40.40 40.59 39.02 39.04 59,851,512 -1.22(-3.02%)
Feb 25, 2020 42.22 42.26 39.99 40.25 52,514,092 -1.86(-4.42%)
Feb 24, 2020 42.49 42.73 41.98 42.11 40,494,572 -2.04(-4.62%)
Feb 21, 2020 44.25 44.30 43.78 44.15 16,933,180 -0.53(-1.19%)
Feb 20, 2020 44.84 45.18 44.56 44.68 16,003,079 -0.05(-0.11%)
Feb 19, 2020 44.43 44.91 44.19 44.73 15,272,245 +0.59(+1.33%)
Feb 18, 2020 44.12 44.50 43.73 44.14 20,006,932 -0.37(-0.82%)
Feb 14, 2020 44.90 44.93 44.23 44.51 15,353,566 -0.24(-0.53%)
Feb 13, 2020 44.76 45.00 44.48 44.74 14,681,039 -0.14(-0.31%)
Feb 12, 2020 44.95 45.14 44.52 44.88 21,084,702 +0.60(+1.34%)
Feb 11, 2020 44.39 44.46 44.08 44.29 16,976,400 +0.49(+1.12%)
Feb 10, 2020 43.79 43.90 43.53 43.80 17,947,702 -0.22(-0.50%)
Feb 07, 2020 43.99 44.21 43.79 44.02 16,792,644 -0.31(-0.70%)
Feb 06, 2020 45.00 45.00 44.25 44.33 18,883,052 -0.46(-1.02%)
Feb 05, 2020 43.88 44.94 43.85 44.78 42,157,832 +1.62(+3.76%)
Feb 04, 2020 43.63 43.97 43.08 43.16 24,303,798 +0.15(+0.36%)
Feb 03, 2020 43.52 43.59 42.85 43.01 26,107,206 -0.57(-1.31%)
Jan 31, 2020 44.22 44.34 43.35 43.58 40,996,268 -1.40(-3.12%)
Jan 30, 2020 44.16 45.03 44.04 44.98 29,954,400 +0.36(+0.80%)
Jan 29, 2020 45.35 45.51 44.56 44.62 16,856,182 -0.47(-1.05%)
Jan 28, 2020 45.14 45.37 44.92 45.09 17,530,234 +0.20(+0.45%)
Jan 27, 2020 45.24 45.42 44.83 44.89 26,580,908 -1.28(-2.77%)
Jan 24, 2020 46.50 46.71 45.81 46.17 25,005,142 -0.54(-1.15%)
Jan 23, 2020 46.40 46.86 46.04 46.71 16,276,135 -0.18(-0.38%)
Jan 22, 2020 47.26 47.29 46.76 46.89 17,995,660 -0.46(-0.96%)
Jan 21, 2020 47.94 47.95 47.26 47.35 21,279,188 -0.86(-1.79%)
Jan 17, 2020 48.65 48.67 48.12 48.21 14,604,288 -0.31(-0.64%)
Jan 16, 2020 48.72 48.89 48.49 48.52 10,085,304 +0.08(+0.17%)
Jan 15, 2020 48.58 48.73 48.29 48.44 13,276,220 -0.36(-0.74%)
Jan 14, 2020 48.68 48.85 48.36 48.80 21,263,050 +0.01(+0.02%)
Jan 13, 2020 48.70 48.94 48.45 48.79 10,765,176 +0.02(+0.03%)
Jan 10, 2020 49.02 49.07 48.72 48.77 11,222,361 -0.28(-0.57%)
Jan 09, 2020 48.67 49.10 48.10 49.05 18,844,540 +0.36(+0.74%)
Jan 08, 2020 49.46 49.51 48.63 48.69 23,326,182 -0.82(-1.65%)
Jan 07, 2020 49.50 49.55 48.93 49.51 14,056,625 -0.13(-0.26%)
Jan 06, 2020 49.42 49.89 49.25 49.64 27,540,202 +0.38(+0.78%)
Jan 03, 2020 49.85 50.00 49.01 49.25 36,195,372 -0.15(-0.30%)
Jan 02, 2020 49.29 49.47 49.11 49.40 14,647,956 +0.44(+0.90%)
Dec 31, 2019 48.44 49.01 48.30 48.96 13,157,116 +0.28(+0.57%)
Dec 30, 2019 49.02 49.11 48.61 48.68 17,940,250 -0.15(-0.32%)
Dec 27, 2019 49.22 49.27 48.80 48.84 13,537,701 -0.21(-0.42%)
Dec 26, 2019 49.27 49.44 48.98 49.04 12,827,110 -0.02(-0.03%)
Dec 24, 2019 49.19 49.26 48.97 49.06 6,362,168 -0.02(-0.05%)
Dec 23, 2019 48.53 49.11 48.47 49.08 17,015,200 +0.50(+1.03%)
Dec 20, 2019 48.27 48.63 48.18 48.58 22,001,226 +0.46(+0.96%)
Dec 19, 2019 48.15 48.28 48.04 48.12 16,282,401 -0.02(-0.03%)
Dec 18, 2019 47.90 48.44 47.84 48.14 16,503,421 +0.18(+0.38%)
Dec 17, 2019 48.13 48.39 47.78 47.96 29,518,544 +0.03(+0.07%)
Dec 16, 2019 47.63 48.11 47.60 47.93 14,201,783 +0.64(+1.34%)
Dec 13, 2019 47.82 48.12 47.26 47.29 14,503,332 -0.36(-0.76%)
Dec 12, 2019 46.86 47.81 46.80 47.65 28,682,716 +0.86(+1.84%)
Dec 11, 2019 46.80 47.11 46.69 46.79 15,859,990 -0.08(-0.17%)
Dec 10, 2019 46.93 47.04 46.66 46.87 11,203,744 +0.09(+0.20%)
Dec 09, 2019 46.47 46.99 46.47 46.77 10,720,696 -0.05(-0.12%)
Dec 06, 2019 46.15 46.97 46.14 46.83 21,335,422 +0.88(+1.91%)
Dec 05, 2019 46.37 46.42 45.79 45.95 13,891,204 -0.22(-0.48%)
Dec 04, 2019 45.89 46.31 45.74 46.17 22,224,220 +0.68(+1.50%)
Dec 03, 2019 45.77 45.85 45.32 45.49 21,843,154 -0.69(-1.49%)
Dec 02, 2019 46.33 46.63 46.12 46.18 19,626,320 +0.00(+0.00%)
Nov 29, 2019 46.26 46.43 46.01 46.18 9,985,930 -0.47(-1.01%)
Nov 27, 2019 46.58 46.74 46.26 46.65 12,329,950 +0.12(+0.25%)
Nov 26, 2019 47.02 47.04 46.36 46.53 17,091,554 -0.43(-0.92%)
Nov 25, 2019 46.86 47.04 46.68 46.96 15,732,279 +0.05(+0.10%)
Nov 22, 2019 47.11 47.34 46.82 46.91 14,655,732 -0.16(-0.33%)
Nov 21, 2019 46.47 47.11 46.31 47.07 19,945,018 +0.76(+1.64%)
Nov 20, 2019 45.83 46.65 45.55 46.31 21,865,132 +0.46(+1.01%)
Nov 19, 2019 46.39 46.43 45.79 45.85 19,613,074 -0.69(-1.48%)
Nov 18, 2019 46.81 46.87 46.34 46.54 16,265,562 -0.57(-1.22%)
Nov 15, 2019 46.95 47.29 46.89 47.11 11,711,679 +0.36(+0.77%)
Nov 14, 2019 46.86 47.12 46.53 46.75 10,351,434 -0.13(-0.27%)
Nov 13, 2019 46.84 47.04 46.68 46.87 13,764,220 -0.20(-0.43%)
Nov 12, 2019 47.46 47.72 46.84 47.08 15,993,972 -0.24(-0.51%)
Nov 11, 2019 47.14 47.54 46.96 47.32 18,467,088 -0.27(-0.56%)
Nov 08, 2019 47.49 47.65 47.05 47.59 13,250,213 -0.20(-0.41%)
Nov 07, 2019 47.56 47.93 47.43 47.78 16,887,226 +0.71(+1.50%)
Nov 06, 2019 47.99 48.09 46.95 47.08 22,735,172 -0.98(-2.04%)
Nov 05, 2019 48.13 48.48 47.90 48.06 22,382,250 +0.06(+0.13%)
Nov 04, 2019 47.02 48.14 47.01 48.00 27,434,818 +1.51(+3.26%)
Nov 01, 2019 45.68 46.57 45.64 46.48 16,974,372 +1.03(+2.28%)
Oct 31, 2019 45.46 45.53 45.00 45.45 19,170,718 -0.20(-0.43%)
Oct 30, 2019 46.70 46.73 45.46 45.64 19,775,790 -0.95(-2.04%)
Oct 29, 2019 46.23 46.98 46.08 46.59 17,174,918 +0.19(+0.41%)
Oct 28, 2019 46.83 47.09 46.33 46.40 14,990,353 -0.27(-0.57%)
Oct 25, 2019 46.31 46.80 46.25 46.67 15,144,176 +0.38(+0.81%)
Oct 24, 2019 46.76 46.79 46.05 46.29 16,840,536 -0.20(-0.42%)
Oct 23, 2019 46.03 46.58 45.83 46.49 15,575,855 +0.38(+0.83%)
Oct 22, 2019 45.66 46.63 45.52 46.11 26,919,674 +0.59(+1.29%)
Oct 21, 2019 44.80 45.56 44.75 45.52 13,391,049 +0.80(+1.79%)
Oct 18, 2019 44.84 45.20 44.71 44.72 13,107,761 -0.24(-0.52%)
Oct 17, 2019 45.11 45.25 44.81 44.95 15,672,735 +0.03(+0.07%)
Oct 16, 2019 45.40 45.72 44.91 44.92 15,310,765 -0.64(-1.39%)
Oct 15, 2019 45.28 46.01 45.22 45.56 14,369,273 +0.19(+0.41%)
Oct 14, 2019 45.06 45.53 44.89 45.37 15,516,039 -0.02(-0.05%)
Oct 11, 2019 45.25 45.81 45.17 45.39 30,857,012 +0.60(+1.35%)
Oct 10, 2019 44.38 44.91 44.31 44.79 13,230,840 +0.56(+1.26%)
Oct 09, 2019 44.22 44.48 44.15 44.23 11,392,520 +0.40(+0.91%)
Oct 08, 2019 44.14 44.48 43.77 43.83 26,528,300 -0.76(-1.71%)
Oct 07, 2019 45.06 45.24 44.57 44.59 15,689,290 -0.40(-0.89%)
Oct 04, 2019 44.90 45.05 44.44 44.99 14,106,711 +0.28(+0.63%)
Oct 03, 2019 43.99 44.76 43.63 44.71 27,018,784 +0.48(+1.08%)
Oct 02, 2019 45.08 45.19 44.10 44.23 24,588,420 -1.11(-2.46%)
Oct 01, 2019 46.58 46.75 45.34 45.35 20,998,936 -1.07(-2.31%)
Sep 30, 2019 46.54 46.73 46.37 46.42 25,271,186 -0.34(-0.72%)
Sep 27, 2019 46.51 47.11 46.42 46.76 19,936,406 -0.01(-0.02%)
Sep 26, 2019 47.17 47.28 46.53 46.77 17,966,990 -0.62(-1.31%)
Sep 25, 2019 47.09 47.44 46.98 47.38 12,935,808 +0.08(+0.17%)
Sep 24, 2019 47.92 47.96 47.02 47.31 26,229,638 -0.76(-1.58%)
Sep 23, 2019 47.73 48.19 47.67 48.07 11,906,357 +0.02(+0.03%)
Sep 20, 2019 48.04 48.24 47.82 48.05 25,716,110 +0.04(+0.08%)
Sep 19, 2019 48.42 48.53 47.86 48.01 18,054,386 -0.12(-0.26%)
Sep 18, 2019 48.02 48.33 47.80 48.14 14,951,362 -0.23(-0.48%)
Sep 17, 2019 49.08 49.10 48.04 48.37 34,067,892 -0.70(-1.43%)
Sep 16, 2019 49.45 49.46 48.49 49.07 39,480,820 +1.61(+3.39%)
Sep 13, 2019 47.40 47.71 47.20 47.46 18,096,778 +0.37(+0.79%)
Sep 12, 2019 46.78 47.43 46.40 47.09 24,529,072 -0.30(-0.62%)
Sep 11, 2019 47.60 47.97 47.13 47.38 29,278,870 +0.05(+0.10%)
Sep 10, 2019 47.07 48.02 46.98 47.34 33,097,826 +0.55(+1.18%)
Sep 09, 2019 46.24 46.89 46.15 46.78 31,861,892 +0.92(+2.00%)
Sep 06, 2019 45.53 45.92 45.28 45.87 15,745,220 +0.24(+0.53%)
Sep 05, 2019 45.46 46.13 45.39 45.63 18,710,682 +0.56(+1.24%)
Sep 04, 2019 45.07 45.26 44.93 45.07 14,402,418 +0.62(+1.40%)
Sep 03, 2019 43.94 44.54 43.81 44.45 17,972,330 -0.22(-0.49%)
Aug 30, 2019 44.83 45.22 44.40 44.66 16,759,355 +0.00(+0.00%)
Aug 29, 2019 44.36 44.85 44.31 44.66 15,870,515 +0.64(+1.47%)
Aug 28, 2019 43.62 44.24 43.40 44.02 20,200,470 +0.62(+1.43%)
Aug 27, 2019 43.90 44.08 43.16 43.40 15,229,527 -0.27(-0.62%)
Aug 26, 2019 43.86 44.10 43.48 43.67 13,907,721 +0.19(+0.43%)
Aug 23, 2019 44.45 44.87 43.23 43.48 31,413,862 -1.51(-3.35%)
Aug 22, 2019 45.35 45.53 44.97 44.99 12,037,227 -0.20(-0.45%)
Aug 21, 2019 45.37 45.45 45.02 45.19 15,491,816 +0.29(+0.64%)
Aug 20, 2019 45.07 45.12 44.73 44.90 12,254,221 -0.38(-0.84%)
Aug 19, 2019 44.93 45.45 44.84 45.28 17,865,272 +0.98(+2.21%)
Aug 16, 2019 43.96 44.44 43.82 44.31 27,605,968 +0.58(+1.31%)
Aug 15, 2019 43.77 43.98 43.26 43.73 18,409,174 -0.27(-0.62%)
Aug 14, 2019 44.82 44.93 43.93 44.00 30,430,230 -1.79(-3.92%)
Aug 13, 2019 45.18 46.23 44.93 45.80 18,528,840 +0.42(+0.92%)
Aug 12, 2019 45.81 45.88 45.17 45.38 22,799,856 -0.54(-1.18%)
Aug 09, 2019 46.47 46.57 45.73 45.92 18,781,062 -0.51(-1.10%)
Aug 08, 2019 45.44 46.46 45.23 46.43 29,944,584 +1.30(+2.87%)
Aug 07, 2019 44.65 45.35 44.41 45.14 31,919,760 -0.34(-0.75%)
Aug 06, 2019 45.65 45.91 44.99 45.48 21,873,968 -0.05(-0.12%)
Aug 05, 2019 46.06 46.19 45.21 45.53 35,486,304 -1.40(-2.98%)
Aug 02, 2019 47.81 48.09 46.45 46.93 27,927,196 -0.68(-1.44%)
Aug 01, 2019 48.18 48.41 47.31 47.62 32,419,110 -1.10(-2.26%)
Jul 31, 2019 48.87 49.29 48.31 48.72 19,662,274 -0.16(-0.32%)
Jul 30, 2019 48.14 48.99 48.04 48.87 13,899,956 +0.54(+1.13%)
Jul 29, 2019 48.49 48.52 47.97 48.33 10,660,940 -0.19(-0.40%)
Jul 26, 2019 48.77 48.78 48.31 48.52 12,424,185 -0.25(-0.51%)
Jul 25, 2019 49.52 49.58 48.63 48.77 12,959,587 -0.56(-1.13%)
Jul 24, 2019 49.06 49.65 49.01 49.33 12,750,091 +0.21(+0.43%)
Jul 23, 2019 48.99 49.26 48.84 49.12 9,354,776 +0.13(+0.27%)
Jul 22, 2019 48.95 49.15 48.60 48.99 10,094,790 +0.23(+0.46%)
Jul 19, 2019 48.59 48.92 48.36 48.77 12,824,949 +0.23(+0.46%)
Jul 18, 2019 48.30 48.54 48.02 48.54 16,416,049 +0.01(+0.02%)
Jul 17, 2019 49.05 49.21 48.50 48.53 17,584,974 -0.56(-1.14%)
Jul 16, 2019 49.52 49.60 48.89 49.09 13,623,454 -0.53(-1.06%)
Jul 15, 2019 50.16 50.19 49.51 49.62 12,276,334 -0.45(-0.90%)
Jul 12, 2019 49.89 50.24 49.89 50.07 10,400,419 +0.21(+0.42%)
Jul 11, 2019 49.91 49.92 49.55 49.86 16,320,423 +0.10(+0.20%)
Jul 10, 2019 49.44 49.93 49.12 49.76 15,144,308 +0.63(+1.28%)
Jul 09, 2019 49.01 49.16 48.69 49.13 9,636,198 +0.04(+0.08%)
Jul 08, 2019 48.94 49.36 48.80 49.09 11,104,585 +0.07(+0.14%)
Jul 05, 2019 48.77 49.07 48.66 49.02 9,476,372 +0.07(+0.14%)
Jul 03, 2019 48.83 48.99 48.53 48.95 8,992,470 +0.19(+0.40%)
Jul 02, 2019 49.50 49.50 48.54 48.76 15,569,826 -0.79(-1.60%)
Jul 01, 2019 50.12 50.28 49.43 49.55 19,193,274 +0.05(+0.09%)
Jun 28, 2019 49.05 49.55 49.05 49.50 22,354,344 +0.57(+1.16%)
Jun 27, 2019 49.30 49.45 48.84 48.94 13,653,183 -0.37(-0.74%)
Jun 26, 2019 49.05 49.67 48.92 49.30 18,438,186 +0.75(+1.54%)
Jun 25, 2019 48.91 48.96 48.50 48.56 15,295,834 -0.39(-0.79%)
Jun 24, 2019 49.37 49.51 48.87 48.94 13,380,149 -0.44(-0.90%)
Jun 21, 2019 49.11 49.56 49.11 49.39 21,050,126 +0.35(+0.72%)
Jun 20, 2019 48.74 49.11 48.69 49.03 33,706,892 +1.06(+2.22%)
Jun 19, 2019 47.95 48.25 47.72 47.97 11,464,002 -0.05(-0.11%)
Jun 18, 2019 47.68 48.31 47.59 48.02 22,366,744 +0.65(+1.38%)
Jun 17, 2019 46.88 47.50 46.73 47.37 11,422,549 +0.39(+0.84%)
Jun 14, 2019 47.40 47.41 46.87 46.98 10,281,192 -0.31(-0.65%)
Jun 13, 2019 47.28 47.50 46.73 47.28 15,833,921 +0.55(+1.17%)
Jun 12, 2019 47.10 47.21 46.59 46.74 17,942,658 -0.67(-1.41%)
Jun 11, 2019 47.73 47.89 47.39 47.41 12,367,161 +0.09(+0.20%)
Jun 10, 2019 47.43 47.74 47.25 47.32 12,775,324 +0.14(+0.29%)
Jun 07, 2019 47.11 47.47 46.99 47.18 20,486,020 +0.22(+0.46%)
Jun 06, 2019 46.20 47.14 46.20 46.96 42,069,864 +0.85(+1.85%)
Jun 05, 2019 46.72 46.73 45.83 46.11 20,626,352 -0.52(-1.11%)
Jun 04, 2019 46.26 46.73 46.14 46.62 19,147,486 +0.79(+1.73%)
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.