Skip to main content

Energy Select Sector SPDR (NY: XLE )

87.91 +0.17 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 57.36 57.75 57.09 57.25 7,513,880 -0.12(-0.21%)
Nov 27, 2013 57.60 57.87 57.04 57.37 14,070,509 -0.39(-0.68%)
Nov 26, 2013 57.85 58.13 57.53 57.76 10,227,724 -0.15(-0.25%)
Nov 25, 2013 58.38 58.38 57.62 57.91 14,700,416 -0.53(-0.91%)
Nov 22, 2013 58.32 58.44 57.81 58.44 11,413,503 +0.31(+0.54%)
Nov 21, 2013 57.78 58.22 57.70 58.13 10,751,975 +0.55(+0.95%)
Nov 20, 2013 57.95 58.15 57.40 57.58 20,023,878 -0.14(-0.24%)
Nov 19, 2013 57.50 57.90 57.23 57.72 14,277,125 +0.10(+0.17%)
Nov 18, 2013 58.31 58.36 57.43 57.62 15,780,018 -0.44(-0.76%)
Nov 15, 2013 57.96 58.07 57.63 58.06 11,127,107 +0.32(+0.55%)
Nov 14, 2013 57.37 57.78 57.33 57.74 14,497,659 +0.34(+0.60%)
Nov 13, 2013 56.65 57.40 56.64 57.40 16,411,534 +0.50(+0.87%)
Nov 12, 2013 57.32 57.42 56.74 56.90 13,070,000 -0.53(-0.92%)
Nov 11, 2013 57.42 57.62 57.25 57.43 7,731,359 +0.11(+0.18%)
Nov 08, 2013 56.51 57.38 56.43 57.32 19,994,350 +0.84(+1.49%)
Nov 07, 2013 57.52 57.60 56.30 56.48 31,529,428 -0.88(-1.54%)
Nov 06, 2013 57.54 57.80 57.17 57.37 13,728,075 +0.17(+0.30%)
Nov 05, 2013 57.47 57.63 57.15 57.20 11,976,248 -0.52(-0.91%)
Nov 04, 2013 57.29 57.77 57.17 57.72 10,910,605 +0.71(+1.24%)
Nov 01, 2013 57.20 57.25 56.32 57.01 18,642,558 -0.21(-0.36%)
Oct 31, 2013 57.46 57.74 57.03 57.22 13,625,744 -0.20(-0.35%)
Oct 30, 2013 57.79 58.03 56.97 57.42 17,073,714 -0.39(-0.68%)
Oct 29, 2013 57.55 57.85 57.50 57.81 9,649,314 +0.40(+0.70%)
Oct 28, 2013 57.39 57.53 57.09 57.40 11,537,727 +0.05(+0.08%)
Oct 25, 2013 57.14 57.51 56.97 57.36 13,214,426 +0.34(+0.60%)
Oct 24, 2013 56.80 57.11 56.44 57.01 11,886,655 +0.27(+0.48%)
Oct 23, 2013 57.17 57.22 56.58 56.74 25,210,574 -0.90(-1.56%)
Oct 22, 2013 57.60 58.01 57.39 57.64 21,475,490 +0.32(+0.55%)
Oct 21, 2013 57.56 57.78 57.20 57.32 11,746,384 -0.26(-0.45%)
Oct 18, 2013 57.40 57.58 57.15 57.58 19,552,980 +0.62(+1.09%)
Oct 17, 2013 56.78 56.99 56.62 56.96 18,354,870 +0.12(+0.21%)
Oct 16, 2013 56.38 57.01 56.35 56.84 19,028,864 +0.84(+1.50%)
Oct 15, 2013 56.00 56.36 55.79 56.00 17,199,508 -0.21(-0.37%)
Oct 14, 2013 55.50 56.24 55.37 56.21 12,625,699 +0.38(+0.68%)
Oct 11, 2013 54.99 56.00 54.93 55.83 18,005,328 +0.60(+1.08%)
Oct 10, 2013 54.60 55.24 54.59 55.23 19,327,512 +1.01(+1.86%)
Oct 09, 2013 54.42 54.46 53.85 54.23 19,716,082 -0.19(-0.35%)
Oct 08, 2013 55.03 55.15 54.36 54.42 15,902,688 -0.59(-1.07%)
Oct 07, 2013 54.89 55.36 54.82 55.01 11,970,951 -0.46(-0.82%)
Oct 04, 2013 55.03 55.61 54.79 55.46 14,061,114 +0.56(+1.01%)
Oct 03, 2013 55.34 55.37 54.64 54.91 15,308,220 -0.48(-0.87%)
Oct 02, 2013 55.03 55.46 54.74 55.39 11,646,437 +0.13(+0.23%)
Oct 01, 2013 54.76 55.41 54.74 55.27 16,092,820 +0.35(+0.64%)
Sep 30, 2013 54.67 55.11 54.57 54.91 15,655,247 -0.42(-0.77%)
Sep 27, 2013 55.30 55.41 55.12 55.34 10,826,902 -0.19(-0.35%)
Sep 26, 2013 55.57 55.66 55.27 55.53 11,649,357 +0.10(+0.18%)
Sep 25, 2013 55.60 55.77 55.42 55.43 16,899,292 -0.01(-0.02%)
Sep 24, 2013 55.38 55.85 55.22 55.44 8,364,920 +0.05(+0.10%)
Sep 23, 2013 55.52 55.64 55.23 55.39 12,744,079 -0.27(-0.49%)
Sep 20, 2013 56.15 56.29 55.56 55.66 21,098,118 -0.46(-0.81%)
Sep 19, 2013 56.34 56.53 56.02 56.12 13,861,523 -0.14(-0.25%)
Sep 18, 2013 55.57 56.49 55.41 56.26 16,890,340 +0.67(+1.21%)
Sep 17, 2013 55.35 55.74 55.27 55.58 8,224,052 +0.25(+0.45%)
Sep 16, 2013 55.75 55.77 55.25 55.33 12,237,558 -0.01(-0.02%)
Sep 13, 2013 55.41 55.56 55.25 55.35 9,069,072 -0.02(-0.04%)
Sep 12, 2013 55.58 55.75 55.33 55.37 16,231,443 -0.33(-0.59%)
Sep 11, 2013 55.27 55.70 55.02 55.70 16,226,877 +0.42(+0.76%)
Sep 10, 2013 55.31 55.35 54.80 55.27 13,879,781 +0.02(+0.04%)
Sep 09, 2013 54.84 55.32 54.76 55.25 12,670,290 +0.61(+1.12%)
Sep 06, 2013 54.86 55.07 54.26 54.64 12,173,779 -0.01(-0.01%)
Sep 05, 2013 54.57 54.89 54.54 54.65 9,275,581 +0.18(+0.33%)
Sep 04, 2013 54.11 54.63 53.99 54.47 11,358,256 +0.29(+0.54%)
Sep 03, 2013 54.32 54.51 53.91 54.17 13,096,853 +0.40(+0.74%)
Aug 30, 2013 54.00 54.07 53.65 53.78 12,956,388 -0.02(-0.04%)
Aug 29, 2013 54.26 54.30 53.70 53.80 17,305,070 -0.57(-1.04%)
Aug 28, 2013 53.65 54.57 53.63 54.36 18,046,674 +0.89(+1.66%)
Aug 27, 2013 53.41 53.86 53.37 53.47 15,472,261 -0.34(-0.62%)
Aug 26, 2013 54.05 54.26 53.70 53.81 11,024,463 -0.09(-0.17%)
Aug 23, 2013 53.69 53.99 53.37 53.90 11,213,041 +0.38(+0.71%)
Aug 22, 2013 52.97 53.73 52.86 53.52 12,645,868 +0.78(+1.49%)
Aug 21, 2013 52.88 53.20 52.63 52.74 14,389,808 -0.29(-0.55%)
Aug 20, 2013 52.73 54.72 52.64 53.03 13,707,716 +0.32(+0.61%)
Aug 19, 2013 53.42 53.48 52.67 52.70 16,452,495 -0.85(-1.59%)
Aug 16, 2013 53.66 53.75 53.35 53.55 13,576,140 -0.22(-0.40%)
Aug 15, 2013 53.73 54.01 53.53 53.77 16,390,785 -0.30(-0.55%)
Aug 14, 2013 54.19 54.42 54.03 54.07 9,423,309 -0.25(-0.46%)
Aug 13, 2013 54.27 54.44 53.97 54.32 10,490,710 +0.10(+0.18%)
Aug 12, 2013 54.08 54.43 54.06 54.22 9,562,754 -0.23(-0.42%)
Aug 09, 2013 54.60 54.73 54.19 54.45 14,887,658 -0.16(-0.30%)
Aug 08, 2013 54.58 54.73 54.14 54.61 10,222,316 +0.30(+0.55%)
Aug 07, 2013 54.36 54.52 54.09 54.32 10,660,266 -0.19(-0.35%)
Aug 06, 2013 54.71 54.98 54.36 54.51 9,850,372 -0.34(-0.61%)
Aug 05, 2013 54.78 54.88 54.57 54.84 7,873,847 -0.13(-0.24%)
Aug 02, 2013 55.02 55.05 54.62 54.98 12,415,889 -0.24(-0.44%)
Aug 01, 2013 54.78 55.28 54.76 55.22 16,148,388 +0.88(+1.63%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,392 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,242 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,579,900 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.25 54.72 10,359,951 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,394 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.50 14,164,629 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,576 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,317,806 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.51 55.19 16,207,721 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.44 14,287,741 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,625 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.63 10,198,707 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.86 53.95 15,767,402 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,314,973 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,972,880 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,051 -0.33(-0.62%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,600 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,428 +0.34(+0.65%)
Jul 05, 2013 52.37 52.74 51.98 52.72 15,636,088 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,768 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.85 52.10 13,183,900 +0.11(+0.22%)
Jul 01, 2013 51.94 52.43 51.84 51.99 18,142,116 +0.37(+0.72%)
Jun 28, 2013 51.64 52.03 51.46 51.62 16,409,933 -0.22(-0.42%)
Jun 27, 2013 52.00 52.31 51.81 51.84 12,382,178 +0.10(+0.19%)
Jun 26, 2013 51.67 51.90 51.30 51.74 16,992,528 +0.32(+0.62%)
Jun 25, 2013 51.33 51.58 50.99 51.42 19,021,260 +0.65(+1.29%)
Jun 24, 2013 50.98 51.34 50.12 50.77 28,675,064 -0.76(-1.48%)
Jun 21, 2013 51.88 51.93 50.93 51.54 31,177,092 +0.09(+0.17%)
Jun 20, 2013 52.30 52.33 51.29 51.45 38,849,728 -1.55(-2.92%)
Jun 19, 2013 53.44 53.74 52.94 53.00 22,942,986 -0.49(-0.92%)
Jun 18, 2013 53.11 53.65 53.09 53.49 11,798,918 +0.30(+0.57%)
Jun 17, 2013 52.79 53.32 52.76 53.19 16,913,636 +0.75(+1.44%)
Jun 14, 2013 52.98 53.03 52.31 52.43 15,849,368 -0.51(-0.97%)
Jun 13, 2013 52.06 53.08 51.99 52.94 18,887,982 +0.87(+1.68%)
Jun 12, 2013 52.92 53.01 51.95 52.07 14,242,149 -0.32(-0.61%)
Jun 11, 2013 52.55 52.90 52.33 52.39 16,149,065 -0.81(-1.52%)
Jun 10, 2013 53.58 53.59 53.02 53.20 12,107,370 -0.15(-0.28%)
Jun 07, 2013 53.03 53.40 52.73 53.35 16,127,884 +0.66(+1.26%)
Jun 06, 2013 52.33 52.71 51.90 52.69 27,926,148 +0.39(+0.75%)
Jun 05, 2013 52.75 52.94 52.26 52.29 27,122,362 -0.62(-1.17%)
Jun 04, 2013 53.07 53.40 52.52 52.91 24,356,482 -0.42(-0.79%)
Jun 03, 2013 53.02 53.34 52.77 53.33 27,990,258 +0.51(+0.97%)
May 31, 2013 53.71 53.88 52.81 52.82 22,873,500 -1.12(-2.07%)
May 30, 2013 53.91 54.20 53.56 53.93 18,402,986 -0.12(-0.23%)
May 29, 2013 53.77 54.26 53.66 54.06 19,436,632 -0.12(-0.22%)
May 28, 2013 54.37 54.61 53.90 54.18 16,320,541 +0.56(+1.05%)
May 24, 2013 53.45 53.62 53.15 53.61 13,206,139 -0.32(-0.58%)
May 23, 2013 53.23 53.93 53.05 53.93 19,495,696 +0.03(+0.05%)
May 22, 2013 54.61 55.08 53.64 53.90 30,236,888 -0.63(-1.16%)
May 21, 2013 54.77 55.00 54.35 54.53 16,518,442 -0.11(-0.20%)
May 20, 2013 53.86 54.76 53.86 54.64 15,533,796 +0.76(+1.41%)
May 17, 2013 53.28 53.94 53.23 53.88 22,341,364 +0.89(+1.67%)
May 16, 2013 53.11 53.40 52.88 53.00 18,373,498 -0.26(-0.49%)
May 15, 2013 53.16 53.43 52.81 53.26 19,887,016 +0.60(+1.13%)
May 13, 2013 52.54 52.69 52.37 52.66 11,313,355 -0.01(-0.01%)
May 10, 2013 52.65 52.75 52.21 52.67 20,150,626 -0.28(-0.52%)
May 09, 2013 53.01 53.20 52.65 52.94 12,399,283 -0.05(-0.09%)
May 08, 2013 52.86 53.09 52.66 52.99 10,928,268 +0.09(+0.16%)
May 07, 2013 52.73 53.13 52.54 52.90 14,784,554 +0.41(+0.77%)
May 06, 2013 52.17 52.71 52.17 52.50 18,299,752 +0.35(+0.68%)
May 03, 2013 51.58 52.28 51.22 52.14 21,411,864 +0.93(+1.81%)
May 02, 2013 50.76 51.36 50.58 51.22 20,723,064 +0.66(+1.31%)
May 01, 2013 50.92 51.05 50.50 50.55 23,355,098 -0.80(-1.56%)
Apr 30, 2013 51.21 51.37 50.75 51.36 15,294,962 +0.20(+0.40%)
Apr 29, 2013 50.95 51.36 50.72 51.15 18,616,220 +0.51(+1.01%)
Apr 26, 2013 50.61 50.76 50.54 50.64 17,013,172 -0.09(-0.17%)
Apr 25, 2013 50.81 51.34 50.48 50.73 20,786,616 +0.04(+0.08%)
Apr 24, 2013 50.20 50.93 50.15 50.69 20,902,992 +0.67(+1.34%)
Apr 23, 2013 49.64 50.06 49.41 50.02 21,257,348 +0.57(+1.15%)
Apr 22, 2013 49.16 49.65 48.74 49.45 20,343,488 +0.52(+1.07%)
Apr 19, 2013 49.39 49.49 48.63 48.92 20,447,846 -0.10(-0.20%)
Apr 18, 2013 48.74 49.33 48.30 49.02 31,298,044 +0.41(+0.85%)
Apr 17, 2013 49.26 49.31 48.24 48.61 31,436,896 -1.09(-2.19%)
Apr 16, 2013 49.58 49.77 49.01 49.70 25,087,050 +0.60(+1.23%)
Apr 15, 2013 50.61 50.63 49.05 49.09 37,787,044 -2.09(-4.08%)
Apr 12, 2013 51.64 51.74 50.90 51.18 29,623,782 -0.81(-1.56%)
Apr 11, 2013 52.00 52.24 51.66 51.99 17,239,330 +0.22(+0.43%)
Apr 10, 2013 51.62 51.98 51.55 51.77 14,009,016 +0.28(+0.54%)
Apr 09, 2013 51.18 51.71 50.94 51.49 14,600,369 +0.43(+0.85%)
Apr 08, 2013 50.81 51.09 50.62 51.06 13,569,825 +0.34(+0.67%)
Apr 05, 2013 49.95 50.78 49.86 50.72 25,330,000 +0.11(+0.22%)
Apr 04, 2013 50.63 50.92 50.29 50.61 20,960,320 -0.07(-0.13%)
Apr 03, 2013 51.66 51.69 50.52 50.67 23,994,372 -0.96(-1.87%)
Apr 02, 2013 52.02 52.06 51.47 51.64 12,801,916 -0.30(-0.57%)
Apr 01, 2013 52.04 52.19 51.58 51.93 11,290,064 -0.10(-0.20%)
Mar 28, 2013 52.19 52.41 52.01 52.04 10,509,051 -0.15(-0.29%)
Mar 27, 2013 51.73 52.27 51.59 52.19 8,679,187 +0.17(+0.33%)
Mar 26, 2013 51.75 52.08 51.67 52.02 10,563,674 +0.54(+1.06%)
Mar 25, 2013 51.87 52.09 51.26 51.47 14,996,277 -0.20(-0.38%)
Mar 22, 2013 51.41 51.75 51.37 51.67 12,047,563 +0.41(+0.79%)
Mar 21, 2013 51.28 51.68 51.22 51.26 12,615,612 -0.26(-0.51%)
Mar 20, 2013 51.61 51.70 51.23 51.53 10,398,766 +0.29(+0.56%)
Mar 19, 2013 51.89 51.89 50.78 51.24 18,825,580 -0.57(-1.10%)
Mar 18, 2013 51.57 52.12 51.53 51.81 12,264,206 -0.42(-0.80%)
Mar 15, 2013 52.25 52.46 52.00 52.23 17,140,798 -0.04(-0.08%)
Mar 14, 2013 51.65 52.35 51.65 52.27 16,826,310 +0.71(+1.37%)
Mar 13, 2013 51.60 51.76 51.43 51.56 11,914,614 -0.12(-0.23%)
Mar 12, 2013 51.67 51.96 51.52 51.68 13,048,385 +0.06(+0.11%)
Mar 11, 2013 51.43 51.71 51.20 51.62 12,498,372 +0.03(+0.05%)
Mar 08, 2013 51.56 51.68 51.27 51.60 11,967,247 +0.25(+0.48%)
Mar 07, 2013 51.20 51.43 50.98 51.35 12,961,043 +0.26(+0.51%)
Mar 06, 2013 51.24 51.34 50.90 51.09 12,553,624 +0.06(+0.12%)
Mar 05, 2013 51.04 51.22 50.83 51.03 15,285,875 +0.33(+0.64%)
Mar 04, 2013 50.64 50.77 50.20 50.70 15,954,693 -0.11(-0.22%)
Mar 01, 2013 50.54 50.90 50.32 50.81 20,304,092 +0.07(+0.13%)
Feb 28, 2013 50.79 51.26 50.75 50.75 15,217,056 -0.10(-0.21%)
Feb 27, 2013 49.94 50.99 49.94 50.85 16,831,816 +0.76(+1.53%)
Feb 26, 2013 49.87 50.21 49.29 50.09 25,798,214 +0.49(+0.99%)
Feb 25, 2013 51.26 51.42 49.56 49.60 21,138,912 -1.33(-2.62%)
Feb 22, 2013 50.72 50.95 50.32 50.93 10,049,798 +0.53(+1.05%)
Feb 21, 2013 50.50 50.59 50.02 50.40 18,772,716 -0.35(-0.69%)
Feb 20, 2013 51.82 51.83 50.71 50.75 19,546,204 -1.08(-2.09%)
Feb 19, 2013 51.43 51.89 51.42 51.84 11,783,364 +0.59(+1.16%)
Feb 15, 2013 51.77 51.79 50.97 51.24 21,950,206 -0.59(-1.15%)
Feb 14, 2013 51.29 51.94 51.14 51.84 11,191,989 +0.44(+0.86%)
Feb 13, 2013 51.26 51.44 51.23 51.39 8,715,353 +0.18(+0.36%)
Feb 12, 2013 51.19 51.30 50.92 51.21 11,026,642 +0.14(+0.27%)
Feb 11, 2013 51.34 51.34 51.00 51.07 10,656,732 -0.25(-0.50%)
Feb 08, 2013 50.92 51.35 50.92 51.33 14,464,333 +0.48(+0.94%)
Feb 07, 2013 50.94 51.06 50.51 50.85 18,265,176 -0.13(-0.26%)
Feb 06, 2013 50.68 51.01 50.53 50.98 17,431,658 +0.47(+0.93%)
Feb 04, 2013 50.56 50.74 50.48 50.51 16,340,997 -0.48(-0.95%)
Feb 01, 2013 50.79 51.06 50.40 51.00 18,092,852 +0.47(+0.93%)
Jan 31, 2013 50.53 50.78 50.34 50.53 16,098,034 -0.17(-0.33%)
Jan 30, 2013 51.05 51.34 50.61 50.70 15,221,638 -0.25(-0.50%)
Jan 29, 2013 50.28 51.05 50.26 50.95 17,829,012 +0.81(+1.62%)
Jan 28, 2013 50.41 50.41 49.85 50.14 11,407,106 -0.08(-0.17%)
Jan 25, 2013 50.00 50.33 49.91 50.22 11,934,674 +0.47(+0.95%)
Jan 24, 2013 49.67 50.16 49.62 49.75 13,503,918 +0.14(+0.29%)
Jan 23, 2013 49.66 49.75 49.42 49.61 10,975,486 -0.17(-0.34%)
Jan 22, 2013 49.23 49.84 49.09 49.78 15,538,463 +0.47(+0.95%)
Jan 18, 2013 48.87 49.31 48.76 49.31 20,524,612 +0.48(+0.99%)
Jan 17, 2013 48.76 49.14 48.62 48.83 16,077,708 +0.31(+0.64%)
Jan 16, 2013 48.23 48.53 48.15 48.52 13,143,160 +0.22(+0.45%)
Jan 15, 2013 47.91 48.34 47.81 48.30 14,757,158 +0.22(+0.45%)
Jan 14, 2013 48.06 48.23 47.92 48.09 12,855,232 +0.01(+0.01%)
Jan 11, 2013 48.08 48.15 47.91 48.08 9,746,394 +0.06(+0.12%)
Jan 10, 2013 47.98 48.11 47.72 48.02 12,808,809 +0.43(+0.91%)
Jan 09, 2013 47.81 47.87 47.39 47.59 11,286,672 -0.08(-0.16%)
Jan 08, 2013 47.70 47.71 47.37 47.67 11,291,516 -0.16(-0.33%)
Jan 07, 2013 47.98 47.98 47.64 47.83 12,206,625 -0.37(-0.77%)
Jan 04, 2013 47.74 48.27 47.72 48.20 14,234,115 +0.53(+1.11%)
Jan 03, 2013 47.61 48.10 47.40 47.67 14,981,467 -0.01(-0.02%)
Jan 02, 2013 47.19 47.70 47.03 47.68 22,268,422 +1.03(+2.21%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,054,530 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,068,830 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,851,688 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,673 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,348 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.80 47.08 23,285,898 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,858,899 +0.32(+0.68%)
Dec 19, 2012 47.64 47.70 47.21 47.24 12,449,056 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.57 17,213,624 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,251 +0.42(+0.91%)
Dec 14, 2012 46.15 46.38 46.08 46.29 14,529,545 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,565,747 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.90 14,145,843 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,116,943 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,635 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.16 46.51 15,978,600 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,007 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,281,842 +0.32(+0.70%)
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.