Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.95 +0.21 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.45 29.61 28.35 28.56 0 -0.40(-1.39%)
Jan 29, 2009 29.41 29.60 28.82 28.96 71,810,824 -1.06(-3.53%)
Jan 28, 2009 29.74 30.25 29.23 30.02 64,565,340 +0.80(+2.73%)
Jan 27, 2009 29.04 29.49 28.70 29.22 63,801,680 +0.05(+0.17%)
Jan 26, 2009 28.85 29.92 28.71 29.18 70,901,944 +0.53(+1.85%)
Jan 23, 2009 27.17 29.04 27.00 28.65 72,659,760 +0.81(+2.91%)
Jan 22, 2009 27.97 28.42 27.25 27.84 88,005,632 -0.79(-2.74%)
Jan 21, 2009 27.20 28.70 27.05 28.62 69,632,472 +1.80(+6.72%)
Jan 20, 2009 27.84 28.52 26.76 26.82 73,794,536 -1.51(-5.33%)
Jan 16, 2009 28.62 28.83 27.65 28.33 0 +0.23(+0.80%)
Jan 15, 2009 27.71 28.17 26.78 28.10 72,460,680 +0.35(+1.25%)
Jan 14, 2009 28.68 28.71 27.49 27.76 66,713,176 -1.39(-4.78%)
Jan 13, 2009 28.49 29.30 28.41 29.15 76,827,560 +0.71(+2.50%)
Jan 12, 2009 29.20 29.25 28.29 28.44 56,580,196 -1.17(-3.95%)
Jan 09, 2009 30.62 30.65 29.49 29.61 65,641,408 -1.03(-3.36%)
Jan 08, 2009 30.08 30.69 29.92 30.64 54,660,492 +0.39(+1.29%)
Jan 07, 2009 31.11 31.11 29.95 30.25 64,421,272 -1.34(-4.24%)
Jan 06, 2009 31.72 32.38 31.39 31.59 79,473,272 +0.34(+1.09%)
Jan 05, 2009 30.46 31.77 30.39 31.25 78,270,936 +0.72(+2.35%)
Jan 02, 2009 29.34 30.84 29.27 30.53 0 +1.45(+4.98%)
Jan 01, 2009 28.69 29.47 28.46 29.08 0 +0.00(+0.00%)
Dec 31, 2008 28.69 29.47 28.46 29.08 38,464,392 +0.30(+1.06%)
Dec 30, 2008 28.17 28.82 27.92 28.77 27,031,350 +0.68(+2.43%)
Dec 29, 2008 28.15 28.29 27.73 28.09 24,077,898 +0.60(+2.19%)
Dec 26, 2008 27.36 27.67 27.12 27.49 9,499,913 +0.37(+1.35%)
Dec 24, 2008 27.00 27.24 26.80 27.12 10,415,784 -0.10(-0.38%)
Dec 23, 2008 27.36 27.69 26.88 27.23 45,996,264 +0.06(+0.22%)
Dec 22, 2008 28.18 28.28 26.73 27.17 52,246,780 -0.83(-2.98%)
Dec 19, 2008 28.09 28.87 27.91 28.00 71,855,488 -0.04(-0.15%)
Dec 18, 2008 29.67 29.76 27.73 28.04 82,432,136 -1.73(-5.82%)
Dec 17, 2008 29.91 30.61 29.62 29.78 68,295,704 -0.19(-0.65%)
Dec 16, 2008 29.54 30.23 29.19 29.97 67,569,096 +0.90(+3.10%)
Dec 15, 2008 29.82 30.08 28.55 29.07 58,851,024 -0.17(-0.58%)
Dec 12, 2008 28.47 29.51 28.20 29.24 67,249,648 -0.29(-0.98%)
Dec 11, 2008 29.91 30.75 29.18 29.53 67,728,712 -0.14(-0.47%)
Dec 10, 2008 28.76 29.90 28.75 29.67 68,466,192 +1.46(+5.17%)
Dec 09, 2008 27.87 28.99 27.72 28.21 71,012,744 +0.28(+1.00%)
Dec 08, 2008 27.83 28.57 27.57 27.93 81,225,880 +1.19(+4.44%)
Dec 05, 2008 25.65 26.78 24.54 26.74 86,687,512 +0.55(+2.08%)
Dec 04, 2008 27.67 28.02 25.68 26.20 81,085,424 -1.95(-6.93%)
Dec 03, 2008 27.25 28.24 27.00 28.15 79,261,624 +0.02(+0.06%)
Dec 02, 2008 27.91 28.23 27.09 28.13 62,425,112 +0.92(+3.38%)
Dec 01, 2008 29.22 29.22 27.18 27.21 61,532,736 -3.24(-10.64%)
Nov 28, 2008 30.56 30.64 29.78 30.45 26,396,516 -0.50(-1.60%)
Nov 26, 2008 28.98 31.16 28.73 30.94 65,000,124 +1.64(+5.60%)
Nov 25, 2008 29.19 29.58 28.34 29.30 76,950,384 +0.46(+1.60%)
Nov 24, 2008 27.63 29.72 27.14 28.84 91,640,848 +1.94(+7.23%)
Nov 21, 2008 25.00 27.21 24.54 26.90 124,454,552 +2.70(+11.16%)
Nov 20, 2008 26.83 27.06 24.11 24.20 109,188,280 -3.42(-12.37%)
Nov 19, 2008 29.05 29.60 27.51 27.61 81,150,360 -1.51(-5.18%)
Nov 18, 2008 28.51 29.37 27.81 29.12 86,535,648 +0.79(+2.80%)
Nov 17, 2008 28.64 29.65 28.26 28.33 73,655,048 -0.60(-2.07%)
Nov 14, 2008 29.37 30.58 28.39 28.93 91,814,952 -1.25(-4.15%)
Nov 13, 2008 27.46 30.28 26.05 30.18 105,673,088 +3.17(+11.75%)
Nov 12, 2008 28.58 28.79 26.94 27.01 65,334,104 -2.41(-8.19%)
Nov 11, 2008 29.60 30.01 28.76 29.42 60,859,496 -0.87(-2.88%)
Nov 10, 2008 31.08 31.44 29.69 30.29 67,187,952 +0.10(+0.34%)
Nov 07, 2008 29.21 30.24 28.96 30.19 55,441,156 +1.42(+4.95%)
Nov 06, 2008 30.37 30.65 28.46 28.76 86,313,944 -1.91(-6.22%)
Nov 05, 2008 31.28 32.28 30.53 30.67 70,415,856 -1.48(-4.61%)
Nov 04, 2008 30.86 32.28 30.85 32.16 56,061,816 +1.85(+6.11%)
Nov 03, 2008 30.64 31.03 29.61 30.30 51,239,964 -0.82(-2.65%)
Oct 31, 2008 29.96 31.87 29.60 31.13 79,257,848 +0.57(+1.86%)
Oct 30, 2008 29.91 30.65 28.68 30.56 87,042,672 +1.53(+5.28%)
Oct 29, 2008 28.75 30.56 28.52 29.02 105,365,984 +0.51(+1.78%)
Oct 28, 2008 26.32 28.52 24.86 28.52 103,972,768 +3.66(+14.74%)
Oct 27, 2008 26.16 27.54 24.70 24.85 76,953,944 -1.58(-5.98%)
Oct 24, 2008 24.99 27.57 24.95 26.43 89,694,864 -1.53(-5.48%)
Oct 23, 2008 26.96 28.35 25.62 27.97 144,184,288 +1.32(+4.95%)
Oct 22, 2008 28.46 28.46 25.68 26.65 102,548,032 -3.15(-10.57%)
Oct 21, 2008 30.15 30.92 29.00 29.79 72,487,056 -1.21(-3.91%)
Oct 20, 2008 28.90 31.01 28.84 31.01 74,314,232 +3.19(+11.45%)
Oct 17, 2008 26.97 30.07 26.41 27.82 104,580,224 +0.60(+2.20%)
Oct 16, 2008 26.51 27.90 24.38 27.22 127,841,872 +1.06(+4.05%)
Oct 15, 2008 29.19 29.58 25.41 26.16 98,723,272 -4.55(-14.81%)
Oct 14, 2008 31.93 34.49 29.30 30.71 103,580,024 -0.18(-0.59%)
Oct 13, 2008 27.46 31.27 26.90 30.89 83,369,712 +4.61(+17.53%)
Oct 10, 2008 26.03 27.70 23.52 26.28 154,208,800 -1.63(-5.84%)
Oct 09, 2008 32.25 32.72 27.91 27.91 91,256,968 -3.58(-11.37%)
Oct 08, 2008 30.47 33.09 29.77 31.49 115,362,248 -0.04(-0.12%)
Oct 07, 2008 34.24 34.69 31.21 31.53 79,309,112 -1.75(-5.26%)
Oct 06, 2008 33.77 33.87 30.87 33.28 114,841,912 -1.85(-5.28%)
Oct 03, 2008 35.43 42.34 34.81 35.13 0 -0.35(-0.97%)
Oct 02, 2008 37.12 37.19 34.89 35.47 77,607,792 -2.23(-5.91%)
Oct 01, 2008 37.97 38.41 36.33 37.70 76,977,648 -0.76(-1.97%)
Sep 30, 2008 37.50 38.93 37.20 38.46 54,825,072 +1.78(+4.85%)
Sep 29, 2008 39.96 39.96 35.81 36.68 72,967,552 -4.32(-10.53%)
Sep 26, 2008 40.93 41.48 39.98 41.00 0 -0.99(-2.37%)
Sep 25, 2008 41.13 42.36 41.12 41.99 45,774,484 +0.79(+1.91%)
Sep 24, 2008 41.60 41.80 40.95 41.20 48,854,904 +0.12(+0.28%)
Sep 23, 2008 42.49 43.06 41.00 41.09 53,161,592 -1.49(-3.50%)
Sep 22, 2008 43.21 43.95 42.40 42.58 56,582,544 -0.57(-1.32%)
Sep 19, 2008 43.21 47.30 41.43 43.15 0 +2.97(+7.39%)
Sep 18, 2008 40.43 40.83 38.40 40.18 104,794,352 -0.51(-1.25%)
Sep 17, 2008 39.49 40.80 38.49 40.68 110,010,296 +0.74(+1.84%)
Sep 16, 2008 37.42 39.95 36.86 39.95 101,398,504 +1.30(+3.37%)
Sep 15, 2008 39.61 40.57 38.44 38.64 90,201,048 -2.96(-7.12%)
Sep 12, 2008 40.30 41.64 40.29 41.61 88,435,304 +1.26(+3.11%)
Sep 11, 2008 39.24 40.41 38.45 40.35 86,082,960 +0.78(+1.98%)
Sep 10, 2008 38.71 40.01 38.46 39.57 100,025,640 +1.21(+3.16%)
Sep 09, 2008 40.63 40.64 38.23 38.35 107,747,344 -2.57(-6.28%)
Sep 08, 2008 42.29 42.43 40.58 40.93 83,189,784 -0.37(-0.91%)
Sep 05, 2008 41.70 41.73 40.33 41.30 0 -0.26(-0.62%)
Sep 04, 2008 42.44 42.86 40.96 41.56 89,537,248 -0.88(-2.06%)
Sep 03, 2008 42.39 43.19 41.81 42.43 83,124,472 -0.22(-0.51%)
Sep 02, 2008 43.52 43.58 42.65 42.65 83,591,408 -2.41(-5.35%)
Aug 29, 2008 45.82 45.86 44.88 45.06 37,081,936 -0.34(-0.74%)
Aug 28, 2008 46.33 46.42 44.73 45.40 47,083,164 -0.59(-1.29%)
Aug 27, 2008 45.92 46.27 45.63 45.99 39,854,012 +0.73(+1.61%)
Aug 26, 2008 44.94 45.63 44.74 45.26 44,656,432 +0.72(+1.63%)
Aug 25, 2008 45.16 45.48 44.29 44.53 37,096,132 -0.51(-1.13%)
Aug 22, 2008 45.68 45.77 44.64 45.04 41,373,828 -1.03(-2.24%)
Aug 21, 2008 45.55 46.30 45.22 46.07 54,957,344 +1.20(+2.68%)
Aug 20, 2008 44.20 45.12 43.68 44.87 77,414,568 +1.23(+2.82%)
Aug 19, 2008 42.20 43.76 42.17 43.64 73,284,352 +1.42(+3.37%)
Aug 18, 2008 43.44 43.51 41.26 42.22 53,129,132 -0.52(-1.21%)
Aug 15, 2008 43.36 43.38 42.35 42.74 0 -0.85(-1.95%)
Aug 14, 2008 44.06 44.28 43.07 43.59 59,930,400 -0.78(-1.76%)
Aug 13, 2008 42.72 44.37 42.72 44.37 73,105,024 +1.66(+3.89%)
Aug 12, 2008 43.21 43.36 42.63 42.71 51,405,372 -0.12(-0.28%)
Aug 11, 2008 43.27 43.47 42.05 42.83 55,293,320 -0.14(-0.34%)
Aug 08, 2008 43.03 43.27 42.08 42.97 62,367,868 -0.61(-1.40%)
Aug 07, 2008 44.52 44.65 43.38 43.58 55,835,956 -0.46(-1.04%)
Aug 06, 2008 43.15 44.13 43.03 44.04 63,826,168 +0.92(+2.14%)
Aug 05, 2008 42.52 43.33 42.15 43.12 72,738,728 +0.27(+0.62%)
Aug 04, 2008 44.97 45.00 42.43 42.85 79,817,176 -2.11(-4.70%)
Aug 01, 2008 44.94 46.10 44.76 44.96 49,318,052 +0.02(+0.04%)
Jul 31, 2008 46.22 46.29 44.53 44.95 54,952,928 -1.82(-3.89%)
Jul 30, 2008 44.21 46.83 43.91 46.76 73,610,832 +2.46(+5.55%)
Jul 29, 2008 44.37 44.67 43.64 44.31 48,017,164 -0.38(-0.85%)
Jul 28, 2008 44.90 45.62 44.58 44.69 39,830,396 +0.01(+0.03%)
Jul 25, 2008 44.34 45.40 44.21 44.67 61,621,652 +0.31(+0.69%)
Jul 24, 2008 44.76 45.16 43.37 44.37 86,918,152 -0.28(-0.64%)
Jul 23, 2008 46.19 46.55 44.30 44.65 92,181,392 -1.60(-3.46%)
Jul 22, 2008 47.24 47.60 46.07 46.25 81,022,176 -1.53(-3.20%)
Jul 21, 2008 46.78 47.78 46.17 47.78 56,466,512 +1.46(+3.15%)
Jul 18, 2008 45.88 46.89 45.63 46.32 65,621,248 +0.62(+1.36%)
Jul 17, 2008 46.83 47.32 44.70 45.69 88,626,080 -0.96(-2.06%)
Jul 16, 2008 47.50 47.67 45.83 46.65 81,777,384 -0.97(-2.03%)
Jul 15, 2008 49.51 49.71 47.49 47.62 54,057,048 -2.26(-4.54%)
Jul 14, 2008 49.50 50.26 49.06 49.88 35,776,912 +0.34(+0.68%)
Jul 11, 2008 49.80 50.08 48.54 49.54 56,292,260 -0.15(-0.30%)
Jul 10, 2008 48.38 49.81 47.64 49.70 62,318,764 +1.50(+3.11%)
Jul 09, 2008 49.62 50.21 48.04 48.20 53,560,240 -1.01(-2.06%)
Jul 08, 2008 49.50 49.63 48.06 49.21 82,679,072 -0.83(-1.65%)
Jul 07, 2008 50.87 51.71 49.53 50.04 65,473,232 -1.21(-2.36%)
Jul 04, 2008 52.07 52.33 50.46 51.25 53,992,720 +0.00(+0.00%)
Jul 03, 2008 52.07 52.33 50.46 51.25 53,992,720 -0.80(-1.53%)
Jul 02, 2008 53.82 54.42 51.63 52.04 60,796,668 -1.66(-3.09%)
Jul 01, 2008 53.22 53.75 52.68 53.70 52,925,240 +0.30(+0.55%)
Jun 30, 2008 53.15 53.73 52.97 53.41 49,561,328 +0.78(+1.49%)
Jun 27, 2008 52.30 52.91 52.16 52.62 38,878,684 +0.42(+0.80%)
Jun 26, 2008 52.75 53.00 51.43 52.21 53,141,644 -0.38(-0.72%)
Jun 25, 2008 52.96 53.24 51.35 52.59 66,323,324 -0.29(-0.55%)
Jun 24, 2008 53.38 53.47 52.76 52.88 54,899,136 -0.81(-1.52%)
Jun 23, 2008 51.69 53.81 51.68 53.69 54,475,308 +1.93(+3.73%)
Jun 20, 2008 52.64 52.80 51.43 51.76 54,217,572 -0.53(-1.02%)
Jun 19, 2008 53.93 54.08 52.25 52.29 67,014,016 -1.18(-2.21%)
Jun 18, 2008 53.21 53.63 52.69 53.47 35,662,004 +0.11(+0.20%)
Jun 17, 2008 52.25 53.50 52.25 53.37 33,418,500 +0.91(+1.73%)
Jun 16, 2008 52.57 52.86 52.33 52.46 26,907,966 +0.19(+0.36%)
Jun 13, 2008 51.51 52.42 51.34 52.27 27,493,890 +0.54(+1.05%)
Jun 12, 2008 52.09 52.19 51.51 51.73 58,461,492 -0.75(-1.44%)
Jun 11, 2008 52.62 53.00 51.96 52.48 51,293,724 +0.26(+0.50%)
Jun 10, 2008 52.46 53.37 51.45 52.22 46,378,624 -1.23(-2.29%)
Jun 09, 2008 52.27 53.68 52.27 53.45 44,374,036 +1.54(+2.97%)
Jun 06, 2008 53.30 54.16 51.89 51.91 77,575,376 -1.05(-1.98%)
Jun 05, 2008 50.79 52.96 50.79 52.96 57,841,228 +2.57(+5.10%)
Jun 04, 2008 51.01 51.57 50.35 50.39 52,393,056 -0.78(-1.53%)
Jun 03, 2008 51.97 52.67 51.07 51.17 64,352,132 -1.06(-2.03%)
Jun 02, 2008 51.66 52.72 51.60 52.24 41,933,788 +0.39(+0.75%)
May 30, 2008 51.78 52.15 51.53 51.85 44,376,348 +0.43(+0.83%)
May 29, 2008 52.29 52.57 51.39 51.42 59,544,460 -1.40(-2.65%)
May 28, 2008 51.45 52.83 51.14 52.82 43,428,704 +1.00(+1.93%)
May 27, 2008 51.86 52.12 51.33 51.82 42,622,784 -0.25(-0.48%)
May 26, 2008 53.41 53.53 51.77 52.07 0 -0.08(-0.16%)
May 23, 2008 53.41 53.53 51.77 52.15 41,412,008 -0.85(-1.59%)
May 22, 2008 53.66 54.13 52.86 53.00 61,886,812 -0.75(-1.40%)
May 21, 2008 54.34 55.18 53.62 53.75 74,670,520 -0.81(-1.48%)
May 20, 2008 54.10 54.56 53.78 54.56 42,579,840 +0.60(+1.11%)
May 19, 2008 53.70 54.37 53.40 53.96 37,692,848 +0.40(+0.74%)
May 16, 2008 52.62 53.60 52.53 53.56 45,640,516 +1.66(+3.20%)
May 15, 2008 51.55 52.03 50.87 51.90 47,469,748 +0.83(+1.63%)
May 14, 2008 51.49 51.92 50.88 51.07 41,163,220 -0.59(-1.13%)
May 13, 2008 50.88 51.69 15.08 51.66 32,631,728 +0.77(+1.52%)
May 12, 2008 50.77 51.02 50.24 50.88 30,579,336 -0.19(-0.38%)
May 09, 2008 51.34 51.37 50.41 51.08 32,993,130 -0.12(-0.24%)
May 08, 2008 50.50 51.37 50.26 51.20 41,263,404 +0.92(+1.82%)
May 07, 2008 51.27 51.31 50.28 50.28 38,312,224 -0.92(-1.80%)
May 06, 2008 50.07 51.22 49.89 51.20 34,950,436 +1.34(+2.69%)
May 05, 2008 49.27 50.21 49.26 49.86 21,532,544 +0.69(+1.40%)
May 02, 2008 48.68 49.42 48.68 49.18 29,145,844 +0.91(+1.89%)
May 01, 2008 48.72 48.78 47.34 48.27 92,940,616 -1.04(-2.12%)
Apr 30, 2008 49.26 49.92 48.95 49.31 40,545,944 +0.24(+0.49%)
Apr 29, 2008 49.65 49.92 48.89 49.07 38,439,480 -0.91(-1.82%)
Apr 28, 2008 50.22 50.58 49.86 49.98 21,880,148 -0.12(-0.24%)
Apr 25, 2008 49.92 50.14 49.41 50.10 62,312,568 +0.65(+1.32%)
Apr 24, 2008 50.11 50.25 49.04 49.45 42,639,656 -1.13(-2.23%)
Apr 23, 2008 50.95 50.98 50.25 50.58 36,057,660 -0.46(-0.91%)
Apr 22, 2008 50.81 51.48 50.77 51.04 43,577,064 +0.04(+0.08%)
Apr 21, 2008 50.56 51.10 50.31 51.00 26,215,856 +0.54(+1.08%)
Apr 18, 2008 49.49 51.20 49.38 50.46 38,996,068 +0.89(+1.80%)
Apr 17, 2008 49.27 49.91 49.13 49.56 27,466,700 +0.00(+0.00%)
Apr 16, 2008 48.41 49.61 48.24 49.56 36,760,520 +1.35(+2.79%)
Apr 15, 2008 48.19 48.32 47.59 48.22 23,680,010 +0.47(+0.99%)
Apr 14, 2008 46.84 47.93 46.84 47.75 24,739,340 +0.91(+1.95%)
Apr 11, 2008 47.19 47.54 46.79 46.83 27,349,070 -0.67(-1.41%)
Apr 10, 2008 47.52 47.79 47.05 47.50 24,725,772 -0.10(-0.22%)
Apr 09, 2008 47.40 48.02 47.28 47.61 32,288,820 +0.23(+0.48%)
Apr 08, 2008 46.65 47.53 46.56 47.38 37,650,164 +0.46(+0.99%)
Apr 07, 2008 47.24 47.70 46.71 46.91 29,288,064 +0.16(+0.35%)
Apr 04, 2008 46.32 47.21 46.32 46.75 31,942,520 +0.53(+1.15%)
Apr 03, 2008 45.87 46.76 45.75 46.22 30,817,466 +0.08(+0.17%)
Apr 02, 2008 45.53 46.50 45.07 46.14 35,108,804 +0.60(+1.31%)
Apr 01, 2008 44.55 45.60 44.28 45.54 60,113,292 +1.00(+2.24%)
Mar 31, 2008 44.44 45.25 44.19 44.55 36,327,324 +0.16(+0.37%)
Mar 28, 2008 44.53 45.12 44.26 44.38 29,034,270 -0.11(-0.26%)
Mar 27, 2008 45.04 45.47 44.50 44.50 37,374,996 -0.38(-0.85%)
Mar 26, 2008 44.03 45.19 44.02 44.88 38,433,268 +0.95(+2.17%)
Mar 25, 2008 43.62 44.20 43.33 43.93 36,327,004 +0.43(+1.00%)
Mar 24, 2008 43.09 44.11 42.95 43.49 25,840,618 +0.75(+1.75%)
Mar 21, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.00(+0.00%)
Mar 20, 2008 42.17 43.16 41.56 42.74 62,189,700 +0.07(+0.16%)
Mar 19, 2008 45.10 45.36 42.68 42.68 72,057,144 -2.78(-6.11%)
Mar 18, 2008 44.43 45.45 44.38 45.45 45,595,152 +1.90(+4.37%)
Mar 17, 2008 43.64 44.55 42.97 43.55 52,411,636 -1.58(-3.49%)
Mar 14, 2008 46.38 46.45 44.43 45.13 46,652,432 -0.84(-1.83%)
Mar 13, 2008 44.75 46.15 44.44 45.97 41,767,108 +0.75(+1.67%)
Mar 12, 2008 45.87 46.14 45.21 45.21 36,280,808 -0.88(-1.90%)
Mar 11, 2008 44.97 46.09 44.69 46.09 56,174,260 +2.11(+4.80%)
Mar 10, 2008 44.61 44.87 43.92 43.97 48,085,724 -0.55(-1.23%)
Mar 07, 2008 45.27 45.45 44.15 44.52 50,374,336 -1.26(-2.76%)
Mar 06, 2008 46.51 46.69 45.52 45.78 38,564,104 -0.94(-2.00%)
Mar 05, 2008 45.88 46.72 45.78 46.72 36,717,324 +1.15(+2.52%)
Mar 04, 2008 46.20 46.45 44.87 45.57 55,900,628 -0.91(-1.95%)
Mar 03, 2008 45.94 46.92 45.68 46.48 39,654,352 +0.57(+1.25%)
Feb 29, 2008 47.17 47.32 45.72 45.90 34,429,616 -1.58(-3.32%)
Feb 28, 2008 46.54 47.70 46.54 47.48 25,012,770 +0.80(+1.72%)
Feb 27, 2008 47.03 47.30 46.57 46.68 26,254,582 -0.62(-1.30%)
Feb 26, 2008 46.12 47.29 45.98 47.29 27,555,628 +0.79(+1.70%)
Feb 25, 2008 45.18 46.57 45.16 46.50 34,565,956 +1.29(+2.86%)
Feb 22, 2008 45.14 45.37 44.17 45.21 27,863,676 +0.51(+1.13%)
Feb 21, 2008 45.86 45.96 44.67 44.70 47,419,180 -1.26(-2.74%)
Feb 20, 2008 44.79 46.01 44.61 45.97 30,882,700 +0.54(+1.20%)
Feb 19, 2008 44.70 45.48 44.61 45.42 47,595,452 +1.45(+3.29%)
Feb 18, 2008 44.20 44.20 43.21 43.97 0 +0.00(+0.00%)
Feb 15, 2008 44.20 44.20 43.21 43.97 35,292,628 +0.08(+0.18%)
Feb 14, 2008 44.37 44.78 43.89 43.89 41,971,508 -0.38(-0.86%)
Feb 13, 2008 43.48 44.28 43.22 44.28 34,315,608 +1.05(+2.43%)
Feb 12, 2008 43.38 43.92 42.59 43.22 43,124,796 -0.02(-0.06%)
Feb 11, 2008 42.19 43.25 41.75 43.25 51,357,008 +1.09(+2.58%)
Feb 08, 2008 41.52 42.16 41.38 42.16 28,624,464 +0.61(+1.47%)
Feb 07, 2008 40.45 41.76 40.40 41.55 42,411,836 +0.80(+1.97%)
Feb 06, 2008 41.77 41.98 40.65 40.75 47,158,004 -0.57(-1.37%)
Feb 05, 2008 42.42 42.49 41.32 41.32 45,882,176 -1.78(-4.13%)
Feb 04, 2008 43.14 43.34 42.53 43.10 28,588,992 +0.03(+0.07%)
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.