Skip to main content

Energy Select Sector SPDR (NY: XLE )

88.41 +0.67 (+0.76%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.33 48.71 48.20 48.43 18,595,986 +0.11(+0.23%)
Jul 28, 2017 48.22 48.80 48.14 48.32 20,310,974 -0.06(-0.12%)
Jul 27, 2017 47.91 48.40 47.69 48.38 21,754,966 +0.49(+1.02%)
Jul 26, 2017 48.11 48.44 47.76 47.89 29,177,920 +0.05(+0.11%)
Jul 25, 2017 47.81 48.18 47.70 47.84 21,291,966 +0.60(+1.26%)
Jul 24, 2017 47.43 47.51 47.14 47.24 14,352,308 -0.09(-0.18%)
Jul 21, 2017 47.64 47.87 47.27 47.33 19,067,878 -0.47(-0.99%)
Jul 20, 2017 48.22 48.38 47.67 47.80 23,604,590 -0.15(-0.30%)
Jul 19, 2017 47.21 47.99 47.17 47.95 34,116,040 +0.69(+1.46%)
Jul 18, 2017 47.72 47.74 47.06 47.26 20,574,740 -0.23(-0.47%)
Jul 17, 2017 47.46 47.81 47.41 47.48 16,801,210 -0.06(-0.12%)
Jul 14, 2017 47.29 47.63 47.24 47.54 14,131,060 +0.28(+0.60%)
Jul 13, 2017 47.11 47.30 46.84 47.26 13,833,299 +0.19(+0.40%)
Jul 12, 2017 47.40 47.52 46.87 47.07 20,383,784 +0.13(+0.28%)
Jul 11, 2017 46.76 47.11 46.47 46.94 16,362,704 +0.25(+0.54%)
Jul 10, 2017 46.47 46.79 46.36 46.68 19,470,138 +0.15(+0.33%)
Jul 07, 2017 46.45 46.60 46.01 46.53 22,060,398 -0.07(-0.16%)
Jul 06, 2017 47.21 47.35 46.50 46.60 28,597,596 -0.52(-1.11%)
Jul 05, 2017 47.86 47.91 46.95 47.13 28,870,904 -0.97(-2.03%)
Jul 03, 2017 47.36 48.33 47.31 48.10 25,315,180 +0.91(+1.93%)
Jun 30, 2017 47.32 47.41 46.90 47.19 27,020,740 +0.21(+0.45%)
Jun 29, 2017 47.02 47.50 46.88 46.98 26,167,550 +0.10(+0.22%)
Jun 28, 2017 46.68 47.16 46.66 46.88 23,191,512 +0.25(+0.55%)
Jun 27, 2017 46.87 47.08 46.62 46.63 19,570,968 -0.07(-0.16%)
Jun 26, 2017 46.95 47.03 46.51 46.70 18,711,624 -0.10(-0.22%)
Jun 23, 2017 46.50 46.85 46.36 46.80 20,022,768 +0.31(+0.67%)
Jun 22, 2017 46.54 46.89 46.30 46.49 21,227,456 -0.03(-0.06%)
Jun 21, 2017 47.14 47.41 46.26 46.52 37,554,992 -0.76(-1.61%)
Jun 20, 2017 47.34 47.41 46.75 47.28 22,097,058 -0.61(-1.27%)
Jun 19, 2017 48.09 48.19 47.77 47.89 21,564,674 -0.31(-0.63%)
Jun 16, 2017 47.70 48.22 47.39 48.20 33,869,048 +0.78(+1.65%)
Jun 15, 2017 47.56 47.79 47.20 47.41 26,673,838 -0.36(-0.76%)
Jun 14, 2017 48.52 48.52 47.41 47.77 41,936,000 -0.88(-1.81%)
Jun 13, 2017 48.44 48.72 48.21 48.65 21,893,714 +0.36(+0.75%)
Jun 12, 2017 48.38 48.77 48.19 48.29 31,752,244 +0.34(+0.71%)
Jun 09, 2017 46.94 48.11 46.93 47.95 32,112,108 +1.13(+2.41%)
Jun 08, 2017 46.74 47.17 46.73 46.83 27,105,218 -0.14(-0.29%)
Jun 07, 2017 47.44 47.67 46.64 46.96 31,768,420 -0.67(-1.41%)
Jun 06, 2017 47.05 47.72 46.94 47.64 20,547,900 +0.56(+1.18%)
Jun 05, 2017 46.85 47.25 46.83 47.08 17,386,244 +0.09(+0.18%)
Jun 02, 2017 47.33 47.34 46.79 46.99 22,912,850 -0.55(-1.15%)
Jun 01, 2017 47.27 47.72 47.12 47.54 24,908,238 +0.30(+0.63%)
May 31, 2017 47.07 47.39 47.00 47.25 22,289,920 -0.20(-0.43%)
May 30, 2017 47.84 47.84 47.43 47.45 20,119,304 -0.64(-1.34%)
May 26, 2017 48.01 48.13 47.78 48.09 18,281,948 +0.08(+0.17%)
May 25, 2017 48.78 49.26 47.84 48.01 32,307,404 -0.89(-1.82%)
May 24, 2017 49.10 49.25 48.68 48.90 18,825,444 -0.26(-0.53%)
May 23, 2017 49.17 49.22 48.90 49.16 12,586,042 +0.12(+0.24%)
May 22, 2017 49.41 49.44 48.87 49.04 14,320,743 -0.11(-0.22%)
May 19, 2017 48.79 49.25 48.68 49.15 21,641,282 +0.60(+1.23%)
May 18, 2017 48.35 48.79 48.17 48.55 19,549,344 -0.01(-0.03%)
May 17, 2017 48.76 49.18 48.55 48.57 21,616,276 -0.48(-0.99%)
May 16, 2017 49.53 49.53 48.88 49.05 16,194,411 -0.25(-0.50%)
May 15, 2017 49.64 49.72 49.14 49.30 18,288,490 +0.38(+0.78%)
May 12, 2017 49.04 49.14 48.77 48.91 14,832,337 -0.17(-0.34%)
May 11, 2017 49.35 49.44 49.01 49.08 16,577,649 -0.10(-0.21%)
May 10, 2017 48.82 49.41 48.78 49.18 25,290,300 +0.64(+1.32%)
May 09, 2017 49.04 49.04 48.39 48.54 14,847,448 -0.40(-0.83%)
May 08, 2017 48.59 49.03 48.55 48.94 26,244,912 +0.35(+0.71%)
May 05, 2017 47.87 48.68 47.84 48.60 25,961,706 +0.76(+1.58%)
May 04, 2017 48.39 48.45 47.53 47.84 47,012,348 -0.90(-1.84%)
May 03, 2017 48.49 48.96 48.35 48.73 23,456,126 +0.14(+0.28%)
May 02, 2017 48.94 49.10 48.39 48.60 22,761,590 -0.25(-0.50%)
May 01, 2017 48.96 49.10 48.73 48.84 13,046,714 -0.14(-0.28%)
Apr 28, 2017 49.36 49.45 48.90 48.98 19,981,200 +0.04(+0.07%)
Apr 27, 2017 49.10 49.15 48.46 48.94 28,459,078 -0.54(-1.09%)
Apr 26, 2017 49.42 50.16 49.40 49.48 25,944,152 -0.17(-0.33%)
Apr 25, 2017 49.35 49.77 49.20 49.65 21,594,824 +0.42(+0.85%)
Apr 24, 2017 49.30 49.43 49.08 49.23 18,490,312 +0.29(+0.59%)
Apr 21, 2017 48.98 49.19 48.70 48.94 19,551,954 -0.25(-0.50%)
Apr 20, 2017 49.09 49.55 49.04 49.19 22,487,038 +0.24(+0.49%)
Apr 19, 2017 49.80 49.90 48.82 48.95 25,104,820 -0.73(-1.47%)
Apr 18, 2017 49.92 50.26 49.57 49.68 20,429,172 -0.47(-0.94%)
Apr 17, 2017 50.03 50.20 49.90 50.15 11,096,742 +0.11(+0.22%)
Apr 13, 2017 50.93 50.96 49.92 50.04 24,455,022 -0.93(-1.83%)
Apr 12, 2017 51.24 51.56 50.81 50.97 15,864,177 -0.22(-0.42%)
Apr 11, 2017 51.26 51.28 50.64 51.19 19,240,288 +0.01(+0.01%)
Apr 10, 2017 51.08 51.41 50.97 51.18 14,983,778 +0.38(+0.75%)
Apr 07, 2017 51.02 51.16 50.72 50.80 17,424,794 -0.19(-0.38%)
Apr 06, 2017 50.79 51.14 50.65 50.99 18,178,844 +0.40(+0.80%)
Apr 05, 2017 51.17 51.61 50.51 50.59 31,486,412 -0.16(-0.31%)
Apr 04, 2017 50.49 50.79 50.00 50.75 17,969,168 +0.37(+0.73%)
Apr 03, 2017 50.55 50.58 49.87 50.38 18,187,258 -0.09(-0.17%)
Mar 31, 2017 50.47 50.78 50.24 50.47 27,509,468 -0.17(-0.34%)
Mar 30, 2017 50.97 51.09 50.51 50.64 22,039,288 -0.01(-0.03%)
Mar 29, 2017 49.96 50.74 49.82 50.65 25,728,248 +0.69(+1.37%)
Mar 28, 2017 49.34 50.09 49.23 49.97 38,674,684 +0.70(+1.42%)
Mar 27, 2017 49.03 49.40 48.99 49.27 15,916,371 -0.23(-0.47%)
Mar 24, 2017 49.77 49.87 49.40 49.50 14,463,726 -0.20(-0.39%)
Mar 23, 2017 49.75 50.12 49.64 49.69 16,344,623 -0.20(-0.41%)
Mar 22, 2017 49.82 50.13 49.61 49.90 17,198,628 -0.07(-0.14%)
Mar 21, 2017 50.56 50.59 49.78 49.97 23,154,738 -0.39(-0.77%)
Mar 20, 2017 50.23 50.43 49.92 50.35 16,921,408 -0.04(-0.08%)
Mar 17, 2017 50.64 50.75 50.39 50.39 19,729,038 -0.04(-0.07%)
Mar 16, 2017 50.90 50.90 50.29 50.43 22,681,040 -0.36(-0.71%)
Mar 15, 2017 50.11 50.90 49.86 50.79 32,333,738 +1.11(+2.22%)
Mar 14, 2017 49.86 49.87 49.25 49.68 36,758,772 -0.57(-1.13%)
Mar 13, 2017 50.19 50.50 50.08 50.25 18,223,840 +0.01(+0.01%)
Mar 10, 2017 50.64 50.70 49.95 50.24 24,355,512 -0.07(-0.14%)
Mar 09, 2017 49.73 50.34 49.44 50.32 38,674,160 +0.33(+0.66%)
Mar 08, 2017 51.11 51.41 49.96 49.99 35,610,028 -1.33(-2.60%)
Mar 07, 2017 51.97 51.98 51.26 51.32 15,968,377 -0.46(-0.89%)
Mar 06, 2017 51.58 51.85 51.38 51.78 11,665,763 +0.11(+0.22%)
Mar 03, 2017 51.84 52.04 51.55 51.67 15,559,322 -0.09(-0.18%)
Mar 02, 2017 52.00 52.25 51.74 51.76 14,999,934 -0.50(-0.95%)
Mar 01, 2017 51.70 52.49 51.67 52.25 26,458,696 +1.03(+2.00%)
Feb 28, 2017 51.23 51.47 51.08 51.23 19,524,446 -0.16(-0.31%)
Feb 27, 2017 51.00 51.61 50.91 51.39 32,992,516 +0.44(+0.86%)
Feb 24, 2017 51.06 51.25 50.69 50.95 19,504,236 -0.48(-0.94%)
Feb 23, 2017 51.79 51.87 51.11 51.43 24,229,246 +0.22(+0.42%)
Feb 22, 2017 51.76 51.82 51.17 51.21 16,076,504 -0.79(-1.52%)
Feb 21, 2017 52.14 52.28 51.92 52.00 16,433,298 +0.35(+0.68%)
Feb 17, 2017 51.65 51.65 51.65 0 -0.29(-0.55%)
Feb 16, 2017 52.71 52.78 51.86 51.94 15,847,075 -0.72(-1.36%)
Feb 15, 2017 52.71 52.94 52.48 52.66 12,437,897 -0.21(-0.39%)
Feb 14, 2017 52.84 52.89 52.20 52.86 15,009,070 +0.17(+0.33%)
Feb 13, 2017 52.48 52.71 52.38 52.69 11,123,799 +0.10(+0.19%)
Feb 10, 2017 52.61 52.89 52.43 52.59 14,498,781 +0.39(+0.76%)
Feb 09, 2017 51.92 52.35 51.92 52.20 12,904,925 +0.58(+1.13%)
Feb 08, 2017 51.73 50.70 51.62 22,498,572 +0.12(+0.24%)
Feb 07, 2017 52.00 52.25 51.22 51.49 19,721,578 -0.74(-1.42%)
Feb 06, 2017 52.68 52.86 52.08 52.23 14,658,053 -0.44(-0.84%)
Feb 03, 2017 52.43 52.95 52.12 52.68 16,481,878 +0.45(+0.87%)
Feb 02, 2017 52.02 52.32 51.60 52.23 17,945,932 +0.29(+0.57%)
Feb 01, 2017 52.60 52.67 51.61 51.93 25,661,468 -0.39(-0.74%)
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%)
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.