Skip to main content

Energy Select Sector SPDR (NY: XLE )

93.70 +0.30 (+0.33%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 67.68 67.87 67.42 67.78 9,293,929 +0.05(+0.08%)
Jun 27, 2014 67.57 67.76 67.34 67.73 12,152,599 +0.00(+0.00%)
Jun 26, 2014 67.70 67.78 67.11 67.73 11,922,803 +0.07(+0.11%)
Jun 25, 2014 66.87 67.72 66.80 67.66 20,367,782 +0.51(+0.76%)
Jun 24, 2014 68.53 68.58 67.00 67.15 25,988,916 -1.44(-2.10%)
Jun 23, 2014 68.56 68.75 68.38 68.59 11,701,566 +0.24(+0.36%)
Jun 20, 2014 68.02 68.39 67.80 68.35 13,432,744 +0.67(+0.99%)
Jun 19, 2014 67.24 67.69 67.05 67.67 12,848,597 +0.48(+0.71%)
Jun 18, 2014 66.72 67.26 66.49 67.19 21,898,344 +0.51(+0.76%)
Jun 17, 2014 66.60 66.70 66.26 66.69 14,903,458 -0.05(-0.07%)
Jun 16, 2014 66.57 66.88 66.45 66.74 19,635,212 +0.40(+0.60%)
Jun 13, 2014 65.89 66.35 65.50 66.34 14,446,128 +0.63(+0.95%)
Jun 12, 2014 65.79 66.15 65.59 65.71 17,608,098 +0.22(+0.33%)
Jun 11, 2014 65.05 65.58 64.91 65.50 8,275,822 +0.25(+0.38%)
Jun 10, 2014 65.36 65.42 65.11 65.25 5,495,249 -0.01(-0.01%)
Jun 06, 2014 64.87 65.35 64.87 65.25 8,041,112 +0.53(+0.82%)
Jun 05, 2014 64.28 64.83 64.15 64.72 9,104,575 +0.37(+0.58%)
Jun 04, 2014 64.27 64.42 64.08 64.35 5,449,220 -0.03(-0.05%)
Jun 03, 2014 64.01 64.46 64.01 64.38 8,890,888 +0.22(+0.35%)
Jun 02, 2014 64.30 64.53 63.98 64.16 7,530,264 -0.08(-0.13%)
May 30, 2014 64.11 64.32 63.93 64.24 8,839,232 -0.05(-0.07%)
May 29, 2014 63.86 64.32 63.69 64.29 10,797,192 +0.55(+0.86%)
May 28, 2014 63.63 63.96 63.49 63.74 11,179,589 +0.11(+0.17%)
May 27, 2014 63.64 63.78 63.40 63.64 7,502,074 +0.18(+0.28%)
May 23, 2014 63.58 63.46 63.46 63.46 7,834,295 -0.26(-0.40%)
May 22, 2014 63.65 63.93 63.51 63.72 6,344,826 +0.07(+0.11%)
May 21, 2014 63.26 63.73 63.17 63.65 8,681,831 +0.68(+1.08%)
May 20, 2014 63.02 63.27 62.85 62.97 6,936,787 -0.18(-0.29%)
May 19, 2014 62.78 63.32 62.78 63.15 7,465,647 +0.20(+0.31%)
May 16, 2014 63.00 63.18 62.64 62.95 21,973,592 -0.16(-0.26%)
May 15, 2014 63.72 63.74 62.65 63.12 16,968,202 -0.73(-1.14%)
May 14, 2014 63.89 64.05 63.76 63.84 7,395,126 +0.03(+0.04%)
May 13, 2014 63.70 63.91 63.61 63.82 7,390,162 +0.24(+0.37%)
May 12, 2014 63.43 63.62 63.23 63.58 7,735,147 +0.44(+0.70%)
May 09, 2014 63.28 63.39 62.89 63.14 12,923,293 -0.06(-0.10%)
May 08, 2014 63.99 64.09 63.14 63.20 16,257,243 -0.92(-1.43%)
May 07, 2014 63.84 64.20 63.49 64.11 14,280,650 +0.55(+0.87%)
May 06, 2014 63.53 63.90 63.47 63.56 11,078,795 +0.09(+0.15%)
May 05, 2014 62.93 63.58 62.82 63.47 11,729,724 +0.30(+0.47%)
May 02, 2014 62.93 63.64 62.84 63.17 12,926,673 +0.13(+0.20%)
May 01, 2014 63.10 63.27 62.86 63.04 15,895,780 -0.14(-0.22%)
Apr 30, 2014 63.10 63.28 62.78 63.18 16,054,840 -0.05(-0.09%)
Apr 29, 2014 63.25 63.80 63.22 63.24 12,263,089 +0.29(+0.46%)
Apr 28, 2014 63.06 63.11 62.42 62.95 16,566,920 +0.11(+0.17%)
Apr 25, 2014 63.04 63.24 62.64 62.84 13,162,984 -0.38(-0.60%)
Apr 24, 2014 63.38 63.53 63.10 63.22 13,169,233 +0.02(+0.03%)
Apr 23, 2014 62.86 63.37 62.86 63.20 12,491,382 +0.33(+0.53%)
Apr 22, 2014 62.79 63.04 62.49 62.87 9,413,057 -0.10(-0.16%)
Apr 21, 2014 62.60 63.02 62.49 62.97 12,570,448 +0.42(+0.68%)
Apr 17, 2014 62.06 62.54 62.54 62.54 27,520,028 +0.57(+0.91%)
Apr 16, 2014 61.60 61.99 61.51 61.98 19,320,908 +0.73(+1.20%)
Apr 15, 2014 60.39 61.26 60.20 61.24 33,274,820 +0.81(+1.34%)
Apr 14, 2014 60.08 60.56 59.79 60.43 14,718,921 +0.82(+1.37%)
Apr 11, 2014 59.49 59.97 59.46 59.62 19,963,104 -0.17(-0.28%)
Apr 10, 2014 60.40 60.79 59.66 59.79 17,558,340 -0.84(-1.39%)
Apr 09, 2014 60.54 60.67 60.02 60.63 10,465,764 +0.28(+0.46%)
Apr 08, 2014 59.90 60.48 59.79 60.35 16,869,116 +0.60(+1.00%)
Apr 07, 2014 60.63 60.75 59.75 59.75 16,163,277 -1.02(-1.67%)
Apr 04, 2014 61.45 61.54 60.66 60.77 20,775,090 -0.22(-0.36%)
Apr 03, 2014 60.74 61.24 60.64 60.99 15,899,514 +0.39(+0.65%)
Apr 02, 2014 60.26 60.71 60.21 60.60 14,821,044 +0.22(+0.36%)
Apr 01, 2014 60.05 60.39 60.02 60.39 15,016,375 +0.36(+0.60%)
Mar 31, 2014 60.33 60.39 59.85 60.03 12,538,258 +0.00(+0.00%)
Mar 28, 2014 59.48 60.16 59.45 60.03 14,770,170 +0.74(+1.25%)
Mar 27, 2014 58.83 59.47 58.69 59.29 16,892,654 +0.48(+0.81%)
Mar 26, 2014 59.29 59.44 58.77 58.81 12,604,288 -0.28(-0.47%)
Mar 25, 2014 58.86 59.13 58.84 59.09 10,495,086 +0.53(+0.90%)
Mar 24, 2014 58.86 59.13 58.45 58.56 14,834,303 -0.12(-0.21%)
Mar 21, 2014 58.72 59.12 58.67 58.68 20,963,500 +0.16(+0.27%)
Mar 20, 2014 58.01 58.62 57.81 58.52 12,911,505 +0.23(+0.39%)
Mar 19, 2014 58.76 58.77 57.93 58.29 13,803,920 -0.44(-0.75%)
Mar 18, 2014 58.46 58.92 58.28 58.74 10,402,964 +0.49(+0.84%)
Mar 17, 2014 58.17 58.43 58.02 58.25 15,506,241 +0.31(+0.53%)
Mar 14, 2014 57.82 58.17 57.74 57.94 15,883,027 +0.05(+0.09%)
Mar 13, 2014 58.56 58.58 57.66 57.88 16,787,814 -0.58(-1.00%)
Mar 12, 2014 58.05 58.62 57.99 58.47 13,966,546 +0.01(+0.01%)
Mar 11, 2014 59.21 59.25 58.27 58.46 18,267,546 -0.67(-1.13%)
Mar 10, 2014 58.98 59.17 58.64 59.13 13,215,021 +0.09(+0.16%)
Mar 07, 2014 59.17 59.21 58.81 59.04 14,689,363 +0.11(+0.19%)
Mar 06, 2014 58.54 58.98 58.51 58.92 11,593,402 +0.42(+0.72%)
Mar 05, 2014 58.87 58.92 58.35 58.50 16,165,911 -0.55(-0.93%)
Mar 04, 2014 58.92 59.23 58.70 59.05 15,667,260 +0.64(+1.09%)
Mar 03, 2014 58.43 59.09 58.23 58.41 18,560,914 -0.38(-0.64%)
Feb 28, 2014 58.54 59.01 58.44 58.79 15,616,301 +0.30(+0.50%)
Feb 27, 2014 58.45 58.59 58.07 58.49 13,910,284 +0.06(+0.10%)
Feb 26, 2014 58.83 58.90 58.25 58.43 14,966,496 -0.37(-0.63%)
Feb 25, 2014 58.72 58.92 58.33 58.80 14,286,974 -0.03(-0.05%)
Feb 24, 2014 58.39 59.35 57.96 58.83 27,729,924 +0.87(+1.50%)
Feb 21, 2014 58.55 58.56 57.92 57.96 17,268,760 -0.46(-0.79%)
Feb 20, 2014 58.02 58.54 57.94 58.42 14,039,142 +0.38(+0.66%)
Feb 19, 2014 57.78 58.63 57.78 58.04 35,439,664 +0.07(+0.13%)
Feb 18, 2014 57.79 58.04 57.69 57.97 13,188,896 +0.26(+0.45%)
Feb 14, 2014 57.01 57.70 57.70 57.70 18,812,584 +0.74(+1.31%)
Feb 13, 2014 56.42 57.11 56.27 56.96 14,597,657 +0.27(+0.47%)
Feb 12, 2014 57.00 57.11 56.63 56.69 10,140,936 -0.13(-0.24%)
Feb 11, 2014 56.15 57.02 56.09 56.82 16,182,305 +0.73(+1.30%)
Feb 10, 2014 56.36 56.43 55.86 56.09 11,835,931 -0.27(-0.49%)
Feb 07, 2014 56.11 56.46 55.77 56.37 18,490,424 +0.60(+1.08%)
Feb 06, 2014 55.09 55.90 55.07 55.77 19,360,684 +0.82(+1.49%)
Feb 05, 2014 55.49 55.50 54.87 54.95 40,611,788 -0.54(-0.98%)
Feb 04, 2014 55.24 55.63 55.03 55.49 30,311,728 +0.56(+1.03%)
Feb 03, 2014 55.87 56.11 54.85 54.93 37,500,280 -1.00(-1.79%)
Jan 31, 2014 56.00 56.41 55.69 55.93 23,829,226 -0.73(-1.29%)
Jan 30, 2014 56.86 56.95 56.34 56.66 18,261,296 +0.18(+0.32%)
Jan 29, 2014 56.30 56.87 56.00 56.48 29,992,214 -0.32(-0.56%)
Jan 28, 2014 56.50 56.88 56.34 56.79 13,569,410 +0.43(+0.76%)
Jan 27, 2014 56.66 56.78 55.97 56.36 23,909,074 -0.20(-0.36%)
Jan 24, 2014 57.42 57.42 56.53 56.56 25,980,470 -1.21(-2.09%)
Jan 23, 2014 58.12 58.24 57.50 57.77 22,209,038 -0.66(-1.14%)
Jan 22, 2014 58.31 58.50 58.07 58.43 15,651,000 +0.27(+0.46%)
Jan 21, 2014 58.10 58.30 57.68 58.17 18,971,098 +0.48(+0.83%)
Jan 17, 2014 57.92 57.69 57.69 57.69 18,834,352 -0.09(-0.16%)
Jan 16, 2014 57.60 57.80 57.33 57.78 16,640,589 +0.08(+0.14%)
Jan 15, 2014 57.87 57.87 57.62 57.70 17,391,450 -0.17(-0.29%)
Jan 14, 2014 57.35 57.90 57.35 57.87 19,712,080 +0.74(+1.30%)
Jan 13, 2014 58.13 58.21 57.07 57.13 24,913,576 -1.16(-1.99%)
Jan 10, 2014 58.28 58.36 57.90 58.29 15,609,751 +0.05(+0.08%)
Jan 09, 2014 58.48 58.58 57.76 58.24 18,222,482 -0.18(-0.31%)
Jan 08, 2014 58.84 58.86 58.20 58.42 16,312,328 -0.41(-0.70%)
Jan 07, 2014 58.56 58.87 58.25 58.83 9,909,756 +0.44(+0.76%)
Jan 06, 2014 58.48 58.58 58.06 58.39 13,800,172 +0.08(+0.14%)
Jan 03, 2014 58.58 58.82 58.19 58.31 14,482,924 -0.21(-0.37%)
Jan 02, 2014 59.01 59.19 58.29 58.52 16,596,489 -0.85(-1.42%)
Dec 31, 2013 58.94 59.37 59.37 59.37 12,039,589 +0.57(+0.97%)
Dec 30, 2013 59.29 59.35 58.74 58.80 10,504,115 -0.42(-0.71%)
Dec 27, 2013 59.13 59.30 58.94 59.22 8,746,068 +0.29(+0.49%)
Dec 26, 2013 58.68 59.01 58.58 58.93 13,205,677 +0.42(+0.71%)
Dec 24, 2013 58.24 58.57 58.17 58.52 8,340,649 +0.32(+0.55%)
Dec 23, 2013 58.35 58.58 58.12 58.19 14,562,899 +0.06(+0.10%)
Dec 20, 2013 58.09 58.36 57.98 58.13 23,398,588 +0.10(+0.18%)
Dec 19, 2013 57.73 58.06 57.54 58.03 16,783,204 +0.17(+0.29%)
Dec 18, 2013 57.17 57.88 56.62 57.86 22,860,934 +0.86(+1.51%)
Dec 17, 2013 57.28 57.38 56.82 57.00 14,740,616 -0.33(-0.57%)
Dec 16, 2013 57.14 57.52 56.98 57.33 18,214,708 +0.49(+0.87%)
Dec 13, 2013 56.84 56.92 56.58 56.84 18,221,560 -0.19(-0.33%)
Dec 12, 2013 56.78 57.28 56.67 57.02 16,448,631 +0.24(+0.42%)
Dec 11, 2013 57.58 57.66 56.66 56.78 21,847,856 -0.81(-1.41%)
Dec 10, 2013 57.64 57.94 57.52 57.60 15,818,983 -0.17(-0.30%)
Dec 09, 2013 57.84 57.99 57.51 57.77 19,578,706 +0.08(+0.14%)
Dec 06, 2013 58.01 58.11 57.51 57.69 17,484,280 +0.18(+0.31%)
Dec 05, 2013 57.56 57.80 57.40 57.51 15,072,822 -0.19(-0.34%)
Dec 04, 2013 57.82 58.01 57.24 57.70 15,027,049 -0.19(-0.32%)
Dec 03, 2013 57.62 58.07 57.50 57.89 16,201,430 +0.14(+0.24%)
Dec 02, 2013 57.77 58.14 57.42 57.75 14,408,334 +0.04(+0.07%)
Nov 29, 2013 57.82 58.21 57.55 57.71 7,454,253 -0.12(-0.21%)
Nov 27, 2013 58.06 58.33 57.50 57.83 13,958,852 -0.39(-0.68%)
Nov 26, 2013 58.31 58.59 57.99 58.22 10,146,561 -0.15(-0.25%)
Nov 25, 2013 58.84 58.84 58.08 58.37 14,583,760 -0.53(-0.91%)
Nov 22, 2013 58.79 58.91 58.27 58.91 11,322,930 +0.31(+0.54%)
Nov 21, 2013 58.24 58.68 58.16 58.59 10,666,652 +0.55(+0.95%)
Nov 20, 2013 58.42 58.61 57.86 58.04 19,864,978 -0.14(-0.24%)
Nov 19, 2013 57.96 58.37 57.68 58.18 14,163,828 +0.10(+0.17%)
Nov 18, 2013 58.77 58.82 57.89 58.08 15,654,795 -0.45(-0.76%)
Nov 15, 2013 58.42 58.54 58.09 58.52 11,038,807 +0.32(+0.55%)
Nov 14, 2013 57.83 58.24 57.79 58.20 14,382,612 +0.35(+0.60%)
Nov 13, 2013 57.10 57.86 57.10 57.86 16,281,299 +0.50(+0.87%)
Nov 12, 2013 57.78 57.88 57.19 57.36 12,966,282 -0.53(-0.92%)
Nov 11, 2013 57.88 58.08 57.70 57.89 7,670,006 +0.11(+0.18%)
Nov 08, 2013 56.96 57.84 56.88 57.78 19,835,684 +0.85(+1.49%)
Nov 07, 2013 57.98 58.06 56.75 56.94 31,279,226 -0.89(-1.54%)
Nov 06, 2013 58.00 58.26 57.63 57.83 13,619,135 +0.17(+0.30%)
Nov 05, 2013 57.93 58.09 57.60 57.66 11,881,210 -0.53(-0.91%)
Nov 04, 2013 57.75 58.23 57.62 58.18 10,824,023 +0.71(+1.24%)
Nov 01, 2013 57.66 57.71 56.78 57.47 18,494,620 -0.21(-0.36%)
Oct 31, 2013 57.92 58.20 57.49 57.68 13,517,616 -0.20(-0.35%)
Oct 30, 2013 58.25 58.50 57.42 57.88 16,938,224 -0.39(-0.68%)
Oct 29, 2013 58.01 58.31 57.96 58.27 9,572,742 +0.41(+0.70%)
Oct 28, 2013 57.85 57.99 57.55 57.86 11,446,169 +0.05(+0.08%)
Oct 25, 2013 57.60 57.97 57.43 57.82 13,109,562 +0.35(+0.60%)
Oct 24, 2013 57.26 57.57 56.89 57.47 11,792,328 +0.27(+0.48%)
Oct 23, 2013 57.62 57.68 57.03 57.20 25,010,514 -0.91(-1.56%)
Oct 22, 2013 58.06 58.48 57.85 58.10 21,305,070 +0.32(+0.55%)
Oct 21, 2013 58.02 58.24 57.66 57.78 11,653,170 -0.26(-0.45%)
Oct 18, 2013 57.86 58.04 57.60 58.04 19,397,816 +0.63(+1.09%)
Oct 17, 2013 57.24 57.44 57.08 57.42 18,209,214 +0.12(+0.21%)
Oct 16, 2013 56.83 57.47 56.80 57.30 18,877,860 +0.85(+1.50%)
Oct 15, 2013 56.45 56.82 56.23 56.45 17,063,020 -0.21(-0.37%)
Oct 14, 2013 55.94 56.69 55.81 56.66 12,525,507 +0.38(+0.68%)
Oct 11, 2013 55.43 56.45 55.37 56.27 17,862,444 +0.60(+1.08%)
Oct 10, 2013 55.04 55.68 55.03 55.67 19,174,138 +1.01(+1.86%)
Oct 09, 2013 54.85 54.90 54.28 54.66 19,559,624 -0.19(-0.35%)
Oct 08, 2013 55.47 55.59 54.80 54.85 15,776,491 -0.59(-1.07%)
Oct 07, 2013 55.33 55.80 55.26 55.45 11,875,955 -0.46(-0.82%)
Oct 04, 2013 55.47 56.05 55.23 55.91 13,949,531 +0.56(+1.01%)
Oct 03, 2013 55.78 55.81 55.08 55.35 15,186,740 -0.49(-0.87%)
Oct 02, 2013 55.47 55.90 55.18 55.83 11,554,016 +0.13(+0.23%)
Oct 01, 2013 55.20 55.85 55.17 55.71 15,965,115 +0.35(+0.64%)
Sep 30, 2013 55.11 55.55 55.01 55.35 15,531,013 -0.43(-0.77%)
Sep 27, 2013 55.74 55.85 55.56 55.78 10,740,985 -0.19(-0.35%)
Sep 26, 2013 56.01 56.10 55.71 55.97 11,556,913 +0.10(+0.18%)
Sep 25, 2013 56.05 56.22 55.86 55.87 16,765,187 -0.01(-0.02%)
Sep 24, 2013 55.82 56.30 55.66 55.89 8,298,540 +0.05(+0.10%)
Sep 23, 2013 55.96 56.09 55.67 55.83 12,642,948 -0.27(-0.49%)
Sep 20, 2013 56.60 56.74 56.00 56.11 20,930,692 -0.46(-0.81%)
Sep 19, 2013 56.79 56.98 56.47 56.57 13,751,470 -0.14(-0.25%)
Sep 18, 2013 56.01 56.94 55.85 56.71 16,756,239 +0.68(+1.21%)
Sep 17, 2013 55.79 56.19 55.72 56.03 8,158,757 +0.25(+0.45%)
Sep 16, 2013 56.20 56.21 55.70 55.78 12,140,398 -0.01(-0.02%)
Sep 13, 2013 55.86 56.01 55.69 55.79 8,997,068 -0.02(-0.04%)
Sep 12, 2013 56.03 56.20 55.77 55.81 16,102,573 -0.33(-0.59%)
Sep 11, 2013 55.71 56.14 55.46 56.14 16,098,044 +0.43(+0.76%)
Sep 10, 2013 55.76 55.80 55.24 55.72 13,769,583 +0.02(+0.04%)
Sep 09, 2013 55.28 55.76 55.20 55.69 12,569,694 +0.61(+1.12%)
Sep 06, 2013 55.30 55.51 54.70 55.08 12,077,125 -0.01(-0.01%)
Sep 05, 2013 55.00 55.33 54.98 55.08 9,201,937 +0.18(+0.33%)
Sep 04, 2013 54.54 55.06 54.42 54.90 11,268,077 +0.30(+0.54%)
Sep 03, 2013 54.75 54.94 54.34 54.61 12,992,871 +0.40(+0.74%)
Aug 30, 2013 54.43 54.50 54.07 54.21 12,853,521 -0.02(-0.04%)
Aug 29, 2013 54.70 54.73 54.13 54.23 17,167,676 -0.57(-1.04%)
Aug 28, 2013 54.07 55.01 54.05 54.80 17,903,394 +0.90(+1.66%)
Aug 27, 2013 53.84 54.29 53.80 53.90 15,349,418 -0.34(-0.62%)
Aug 26, 2013 54.49 54.70 54.13 54.24 10,936,934 -0.09(-0.17%)
Aug 23, 2013 54.12 54.42 53.80 54.33 11,124,015 +0.39(+0.71%)
Aug 22, 2013 53.40 54.16 53.28 53.95 12,545,466 +0.79(+1.49%)
Aug 21, 2013 53.30 53.63 53.05 53.16 14,275,559 -0.29(-0.55%)
Aug 20, 2013 53.15 55.16 53.06 53.45 13,598,884 +0.33(+0.61%)
Aug 19, 2013 53.85 53.91 53.09 53.12 16,321,870 -0.86(-1.59%)
Aug 16, 2013 54.09 54.18 53.78 53.98 13,468,352 -0.22(-0.40%)
Aug 15, 2013 54.16 54.44 53.96 54.20 16,260,650 -0.30(-0.55%)
Aug 14, 2013 54.63 54.86 54.46 54.50 9,348,492 -0.25(-0.46%)
Aug 13, 2013 54.71 54.88 54.40 54.75 10,407,419 +0.10(+0.18%)
Aug 12, 2013 54.51 54.87 54.49 54.65 9,486,831 -0.23(-0.42%)
Aug 09, 2013 55.04 55.16 54.62 54.89 14,769,458 -0.17(-0.30%)
Aug 08, 2013 55.02 55.17 54.57 55.05 10,141,156 +0.30(+0.55%)
Aug 07, 2013 54.79 54.96 54.53 54.75 10,575,629 -0.19(-0.35%)
Aug 06, 2013 55.15 55.42 54.79 54.95 9,772,165 -0.34(-0.61%)
Aug 05, 2013 55.22 55.32 55.00 55.28 7,811,333 -0.13(-0.24%)
Aug 02, 2013 55.46 55.49 55.06 55.42 12,317,313 -0.25(-0.44%)
Aug 01, 2013 55.22 55.72 55.20 55.66 16,020,177 +0.89(+1.63%)
Jul 31, 2013 54.69 55.17 54.65 54.77 16,924,940 +0.18(+0.33%)
Jul 30, 2013 54.71 54.83 54.28 54.59 11,940,680 -0.11(-0.19%)
Jul 29, 2013 54.98 55.03 54.48 54.70 12,480,021 -0.46(-0.83%)
Jul 26, 2013 55.04 55.20 54.68 55.16 10,277,698 -0.14(-0.25%)
Jul 25, 2013 54.89 55.37 54.73 55.30 14,477,529 +0.37(+0.67%)
Jul 24, 2013 55.61 55.65 54.65 54.93 14,052,169 -0.62(-1.11%)
Jul 23, 2013 55.60 55.80 55.48 55.55 9,043,203 +0.09(+0.17%)
Jul 22, 2013 55.60 55.64 55.40 55.46 10,235,888 -0.18(-0.32%)
Jul 19, 2013 55.07 55.64 54.94 55.64 16,079,040 +0.76(+1.39%)
Jul 18, 2013 54.48 55.02 54.45 54.87 14,174,303 +0.59(+1.08%)
Jul 17, 2013 54.21 54.45 54.13 54.28 9,303,171 +0.23(+0.42%)
Jul 16, 2013 54.42 54.53 53.71 54.05 10,117,734 -0.33(-0.61%)
Jul 15, 2013 54.47 54.57 54.29 54.39 15,642,216 -0.05(-0.09%)
Jul 12, 2013 54.06 54.47 54.05 54.43 13,209,259 +0.31(+0.56%)
Jul 11, 2013 54.37 54.41 53.84 54.13 21,798,426 +0.43(+0.80%)
Jul 10, 2013 54.23 54.23 53.58 53.70 16,269,843 -0.33(-0.62%)
Jul 09, 2013 53.78 54.10 53.68 54.03 13,930,117 +0.54(+1.02%)
Jul 08, 2013 53.40 53.80 53.36 53.48 17,423,982 +0.35(+0.65%)
Jul 05, 2013 52.79 53.16 52.40 53.14 15,511,945 +0.65(+1.24%)
Jul 03, 2013 52.38 52.57 52.06 52.49 7,910,460 -0.03(-0.06%)
Jul 02, 2013 52.42 52.96 52.26 52.52 13,079,227 +0.11(+0.22%)
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.