Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.54 35.98 35.19 35.54 36,528,808 +0.01(+0.04%)
Sep 29, 2010 35.10 35.69 35.03 35.53 13,468 +0.37(+1.06%)
Sep 28, 2010 34.94 35.28 34.58 35.15 48,381 +0.25(+0.71%)
Sep 27, 2010 35.13 35.25 34.91 34.91 17,188,638 -0.13(-0.38%)
Sep 24, 2010 34.68 35.21 34.53 35.04 38,853,952 +0.74(+2.16%)
Sep 23, 2010 34.21 34.59 34.12 34.30 157 -0.22(-0.62%)
Sep 22, 2010 34.70 35.10 34.49 34.51 25,468,542 -0.25(-0.73%)
Sep 21, 2010 34.79 34.98 34.47 34.77 963 +0.03(+0.07%)
Sep 20, 2010 34.27 34.88 34.12 34.74 30,639,852 +0.58(+1.69%)
Sep 17, 2010 34.16 34.49 34.05 34.16 22,639,410 -0.33(-0.96%)
Sep 15, 2010 34.33 34.50 34.14 34.50 22,362,960 -0.07(-0.20%)
Sep 14, 2010 34.62 34.85 34.42 34.56 52,252 -0.12(-0.35%)
Sep 13, 2010 34.71 34.75 34.44 34.68 14,437,664 +0.28(+0.81%)
Sep 10, 2010 34.26 34.48 34.19 34.41 12,035,257 +0.35(+1.04%)
Sep 09, 2010 34.40 34.46 33.93 34.05 12,398,193 +0.07(+0.20%)
Sep 08, 2010 33.73 34.15 33.71 33.98 60,491 +0.29(+0.86%)
Sep 07, 2010 33.95 33.98 33.59 33.69 24,291 -0.51(-1.49%)
Sep 03, 2010 34.10 34.36 33.92 34.20 21,001,724 +0.41(+1.21%)
Sep 02, 2010 33.56 33.86 33.37 33.79 36,828 +0.28(+0.83%)
Sep 01, 2010 32.85 33.60 32.80 33.52 30,292,430 +1.19(+3.67%)
Aug 31, 2010 32.30 32.56 32.07 32.33 113,128 -0.16(-0.51%)
Aug 30, 2010 32.82 32.97 32.48 32.49 15,357,229 -0.38(-1.17%)
Aug 27, 2010 32.88 32.94 31.76 32.88 31,230,324 +0.57(+1.77%)
Aug 26, 2010 32.31 32.63 31.87 32.31 17,402,262 -0.03(-0.09%)
Aug 25, 2010 32.25 32.43 31.82 32.34 3,169,460 -0.10(-0.31%)
Aug 24, 2010 32.50 32.87 32.32 32.44 23,362,238 -0.51(-1.55%)
Aug 23, 2010 33.00 33.27 32.92 32.95 12,955,137 +0.01(+0.04%)
Aug 20, 2010 33.16 33.19 32.67 32.94 19,687,942 -0.41(-1.23%)
Aug 19, 2010 33.73 33.79 33.16 33.35 6,446 -0.55(-1.62%)
Aug 18, 2010 34.13 34.16 33.59 33.90 29,236 -0.33(-0.96%)
Aug 17, 2010 34.00 34.40 33.84 34.22 8,421 +0.56(+1.67%)
Aug 16, 2010 33.49 33.76 33.29 33.66 15,824,706 -0.01(-0.02%)
Aug 13, 2010 33.67 33.98 33.57 33.67 14,434,553 -0.07(-0.21%)
Aug 12, 2010 33.43 33.99 33.38 33.74 24,187,782 -0.18(-0.54%)
Aug 11, 2010 34.32 34.38 33.81 33.92 74,577 -0.86(-2.49%)
Aug 10, 2010 34.79 35.14 34.62 34.79 3,802 -0.47(-1.34%)
Aug 09, 2010 35.28 35.38 35.04 35.26 10,639,003 +0.15(+0.41%)
Aug 06, 2010 35.11 35.29 34.60 35.11 28,709,360 -0.42(-1.19%)
Aug 05, 2010 35.19 35.54 35.03 35.54 14,071,789 +0.11(+0.32%)
Aug 04, 2010 35.25 35.51 35.08 35.42 38,470 +0.27(+0.77%)
Aug 03, 2010 35.02 35.38 34.86 35.15 9,033 -0.01(-0.04%)
Aug 02, 2010 34.62 35.27 34.56 35.16 43,700,016 +1.19(+3.49%)
Jul 30, 2010 33.98 34.16 33.59 33.98 18,723,432 -0.07(-0.20%)
Jul 29, 2010 34.22 34.53 33.71 34.05 36,460 +0.05(+0.15%)
Jul 28, 2010 33.99 34.24 33.89 34.00 2,852 -0.08(-0.22%)
Jul 27, 2010 34.39 34.44 33.78 34.07 61,501 -0.16(-0.48%)
Jul 26, 2010 33.96 34.29 33.86 34.24 18,917,062 +0.30(+0.87%)
Jul 23, 2010 33.71 33.95 33.32 33.94 28,563,066 +0.15(+0.45%)
Jul 22, 2010 33.52 34.09 33.42 33.79 134,764 +0.73(+2.21%)
Jul 21, 2010 33.82 33.82 32.81 33.06 35,674,708 -0.55(-1.63%)
Jul 20, 2010 32.39 33.65 8.993 33.61 12,424 +0.75(+2.29%)
Jul 19, 2010 32.78 33.04 32.51 32.85 19,866,322 +0.21(+0.64%)
Jul 16, 2010 32.65 33.28 32.41 32.65 28,729,488 -0.37(-1.11%)
Jul 15, 2010 33.43 33.57 32.87 33.01 23,643,232 -0.47(-1.39%)
Jul 14, 2010 33.37 33.66 33.13 33.48 6,352 -0.04(-0.11%)
Jul 13, 2010 33.56 33.77 33.40 33.52 27,872 +0.40(+1.20%)
Jul 12, 2010 33.08 33.37 32.81 33.12 13,004,077 -0.09(-0.27%)
Jul 09, 2010 33.21 33.26 32.87 33.21 14,439,947 +0.17(+0.52%)
Jul 08, 2010 32.96 33.13 32.44 33.04 41,778 +0.46(+1.41%)
Jul 07, 2010 31.63 32.60 31.55 32.58 29,961,254 +1.11(+3.53%)
Jul 06, 2010 31.71 32.03 31.12 31.47 316 +0.30(+0.97%)
Jul 02, 2010 31.16 31.57 30.90 31.16 18,095,148 -0.08(-0.24%)
Jul 01, 2010 31.46 31.64 30.65 31.24 40,885,940 -0.15(-0.48%)
Jun 30, 2010 31.39 32.03 31.28 31.39 3,644 -0.15(-0.46%)
Jun 29, 2010 31.54 32.22 31.36 31.54 56,841 -1.59(-4.80%)
Jun 25, 2010 33.13 33.42 32.67 33.13 32,384,970 +0.09(+0.29%)
Jun 24, 2010 33.54 33.74 32.88 33.03 26,864,696 -0.71(-2.09%)
Jun 23, 2010 33.95 33.98 33.54 33.74 28,236,340 -0.26(-0.76%)
Jun 22, 2010 34.99 35.01 33.88 34.00 129,389 -1.02(-2.92%)
Jun 21, 2010 35.68 35.78 34.75 35.02 26,344,588 -0.08(-0.22%)
Jun 18, 2010 35.09 35.15 34.62 35.09 21,547,324 +0.37(+1.08%)
Jun 17, 2010 34.86 34.86 34.35 34.72 56,680 -0.04(-0.11%)
Jun 16, 2010 34.54 35.00 34.40 34.76 23,180,414 -0.02(-0.07%)
Jun 15, 2010 34.15 34.83 34.06 34.78 2,504 +0.99(+2.92%)
Jun 14, 2010 34.39 34.64 33.78 33.79 38,080,736 -0.18(-0.52%)
Jun 11, 2010 33.29 33.99 33.29 33.97 24,246,650 +0.21(+0.61%)
Jun 10, 2010 33.01 33.83 32.93 33.76 70,461 +1.61(+5.02%)
Jun 09, 2010 32.81 33.32 31.98 32.15 49,058,996 -0.34(-1.04%)
Jun 08, 2010 32.01 32.59 31.70 32.49 1,373 +0.53(+1.66%)
Jun 07, 2010 32.37 32.74 31.89 31.96 38,576,912 -0.28(-0.87%)
Jun 04, 2010 32.24 33.42 32.01 32.24 47,747,832 -1.18(-3.52%)
Jun 03, 2010 33.31 33.49 32.60 33.41 53,872,204 +0.44(+1.35%)
Jun 02, 2010 31.82 33.02 31.76 32.97 104,338 +1.37(+4.33%)
Jun 01, 2010 32.63 32.86 31.54 31.60 77,914 -1.58(-4.75%)
May 28, 2010 33.18 33.78 32.93 33.18 42,101,204 -0.64(-1.89%)
May 27, 2010 33.26 33.86 33.14 33.81 48,459,856 +1.38(+4.24%)
May 26, 2010 32.89 33.19 32.33 32.44 36,389 -0.07(-0.21%)
May 25, 2010 31.56 32.52 31.36 32.51 61,340 +0.08(+0.23%)
May 24, 2010 33.12 33.21 32.38 32.43 43,835,972 -0.76(-2.28%)
May 21, 2010 31.98 33.26 31.90 33.19 64,211,868 +0.57(+1.74%)
May 20, 2010 32.67 33.38 32.52 32.62 62,552 -1.53(-4.47%)
May 19, 2010 34.34 34.60 33.56 34.15 48,141,012 -0.39(-1.14%)
May 18, 2010 35.31 35.56 34.34 34.54 30,219 -0.27(-0.77%)
May 17, 2010 35.28 35.38 34.06 34.81 51,073,276 -0.36(-1.03%)
May 14, 2010 35.17 35.66 34.62 35.17 45,406,348 -0.71(-1.99%)
May 13, 2010 36.06 36.34 35.71 35.88 33,741,168 -0.06(-0.16%)
May 12, 2010 35.70 36.23 35.70 35.94 30,075,294 +0.32(+0.90%)
May 11, 2010 35.96 36.16 35.53 35.62 81,512 -0.24(-0.66%)
May 10, 2010 35.49 35.92 35.35 35.86 47,519,088 +1.47(+4.27%)
May 07, 2010 34.96 35.41 33.95 34.39 79,139,016 -0.67(-1.90%)
May 06, 2010 35.05 36.38 32.70 35.05 75,379,056 -0.97(-2.68%)
May 05, 2010 36.30 36.80 36.01 36.02 56,297,360 -0.86(-2.32%)
May 04, 2010 37.39 37.42 36.49 36.88 23,469 -1.01(-2.67%)
May 03, 2010 37.63 38.19 37.20 37.89 26,688,084 +0.43(+1.14%)
Apr 30, 2010 38.02 38.04 37.23 37.47 36,644,820 -0.47(-1.24%)
Apr 29, 2010 38.08 38.39 37.68 37.93 46,149,924 +0.04(+0.12%)
Apr 28, 2010 37.77 37.99 37.38 37.89 36,930,796 +0.38(+1.02%)
Apr 27, 2010 38.43 38.72 37.42 37.51 42,840 -1.19(-3.07%)
Apr 26, 2010 38.90 38.96 38.64 38.70 27,615,832 -0.13(-0.34%)
Apr 23, 2010 37.93 38.83 37.88 38.83 41,595,276 +0.91(+2.41%)
Apr 22, 2010 37.50 37.92 37.22 37.92 30,994,318 +0.09(+0.25%)
Apr 21, 2010 37.87 38.10 37.55 37.82 10,123 -0.04(-0.10%)
Apr 20, 2010 37.42 38.00 37.38 37.86 29,501 +0.73(+1.95%)
Apr 19, 2010 36.75 37.15 36.63 37.13 33,818,620 +0.05(+0.14%)
Apr 16, 2010 37.51 37.68 36.84 37.08 58,630,532 -0.64(-1.69%)
Apr 15, 2010 37.68 37.86 37.57 37.72 22,302,388 -0.01(-0.02%)
Apr 14, 2010 37.56 37.76 37.23 37.73 23,323,240 +0.36(+0.95%)
Apr 13, 2010 37.45 37.54 36.98 37.37 22,155,708 -0.13(-0.35%)
Apr 12, 2010 37.38 37.76 37.37 37.50 24,038,654 +0.09(+0.23%)
Apr 09, 2010 37.27 37.48 37.21 37.42 27,965,342 +0.39(+1.06%)
Apr 08, 2010 36.62 37.14 36.44 37.02 31,118,052 +0.13(+0.36%)
Apr 07, 2010 37.17 37.20 36.68 36.89 31,238,948 -0.37(-0.99%)
Apr 06, 2010 37.21 37.38 37.06 37.26 21,644,504 +0.06(+0.17%)
Apr 05, 2010 36.83 37.33 36.71 37.20 27,912,656 +0.59(+1.61%)
Apr 01, 2010 36.33 36.61 36.61 36.61 28,767,290 +0.64(+1.77%)
Mar 31, 2010 35.88 36.13 35.73 35.97 24,253,990 +0.16(+0.45%)
Mar 30, 2010 35.83 35.88 35.59 35.81 20,879,818 +0.06(+0.16%)
Mar 29, 2010 35.30 35.82 35.27 35.75 31,143,312 +0.68(+1.94%)
Mar 26, 2010 35.18 35.30 34.85 35.07 34,369,936 +0.01(+0.04%)
Mar 25, 2010 35.91 36.00 35.00 35.06 35,374,296 -0.60(-1.68%)
Mar 24, 2010 35.63 35.97 35.55 35.66 33,209,056 -0.21(-0.58%)
Mar 23, 2010 35.81 35.92 35.58 35.86 27,856,734 +0.14(+0.39%)
Mar 22, 2010 35.37 35.89 35.23 35.73 31,751,754 -0.09(-0.26%)
Mar 19, 2010 36.33 36.43 35.49 35.82 35,838,676 -0.31(-0.85%)
Mar 18, 2010 36.68 36.73 35.93 36.13 31,766,442 -0.55(-1.49%)
Mar 17, 2010 36.46 36.90 36.41 36.68 34,898,412 +0.40(+1.10%)
Mar 16, 2010 36.14 36.32 35.85 36.28 30,855,716 +0.32(+0.90%)
Mar 15, 2010 35.70 35.96 35.64 35.96 29,587,248 -0.37(-1.03%)
Mar 12, 2010 36.55 36.55 36.17 36.33 21,996,536 +0.02(+0.05%)
Mar 11, 2010 36.24 36.38 36.12 36.31 20,993,000 -0.06(-0.17%)
Mar 10, 2010 36.09 36.42 35.92 36.37 27,974,698 +0.32(+0.88%)
Mar 09, 2010 35.86 36.25 35.81 36.06 26,898,274 +0.00(+0.00%)
Mar 08, 2010 36.21 36.33 35.90 36.06 20,320,232 -0.06(-0.15%)
Mar 05, 2010 35.79 36.19 35.76 36.11 24,694,616 +0.66(+1.87%)
Mar 04, 2010 35.69 35.80 35.30 35.45 26,297,892 -0.19(-0.52%)
Mar 03, 2010 35.61 35.94 35.61 35.63 27,000,578 +0.16(+0.44%)
Mar 02, 2010 35.42 35.74 35.34 35.48 26,966,682 +0.29(+0.83%)
Mar 01, 2010 35.02 35.27 34.99 35.19 22,489,630 +0.32(+0.93%)
Feb 26, 2010 34.86 34.99 34.56 34.86 27,772,772 +0.08(+0.23%)
Feb 25, 2010 34.27 34.80 33.98 34.78 33,733,004 -0.01(-0.02%)
Feb 24, 2010 34.53 34.89 34.43 34.79 28,390,286 +0.24(+0.70%)
Feb 23, 2010 34.96 35.05 34.38 34.55 33,979,492 -0.58(-1.66%)
Feb 22, 2010 35.71 35.71 35.06 35.13 27,938,460 -0.49(-1.38%)
Feb 19, 2010 35.35 35.75 35.19 35.62 26,573,246 +0.14(+0.38%)
Feb 18, 2010 35.25 35.57 35.07 35.48 26,687,216 +0.20(+0.56%)
Feb 17, 2010 35.43 35.51 35.05 35.28 29,207,542 -0.05(-0.14%)
Feb 16, 2010 34.96 35.46 34.92 35.33 31,940,368 +0.81(+2.36%)
Feb 12, 2010 34.09 34.52 34.52 34.52 31,938,816 +0.01(+0.04%)
Feb 11, 2010 33.86 34.58 33.71 34.51 36,947,808 +0.58(+1.70%)
Feb 10, 2010 34.09 34.14 33.40 33.93 38,941,024 -0.14(-0.42%)
Feb 09, 2010 33.83 34.50 33.73 34.07 54,048,784 +0.43(+1.29%)
Feb 08, 2010 33.69 34.09 33.37 33.64 38,833,228 -0.04(-0.13%)
Feb 05, 2010 33.67 33.83 32.71 33.68 74,683,800 +0.01(+0.02%)
Feb 04, 2010 34.84 34.85 33.66 33.68 59,860,444 -1.44(-4.10%)
Feb 03, 2010 35.32 35.61 35.04 35.12 31,802,494 -0.30(-0.86%)
Feb 02, 2010 35.09 35.48 34.81 35.42 35,830,732 +0.76(+2.20%)
Feb 01, 2010 34.25 34.97 34.22 34.66 35,099,988 +0.81(+2.40%)
Jan 29, 2010 34.72 35.06 33.67 33.84 52,823,288 -0.62(-1.80%)
Jan 28, 2010 35.09 35.16 34.03 34.47 55,444,216 -0.37(-1.05%)
Jan 27, 2010 34.87 35.18 34.27 34.83 42,861,164 -0.14(-0.39%)
Jan 26, 2010 34.90 35.58 34.73 34.97 34,646,256 -0.22(-0.64%)
Jan 25, 2010 35.20 35.53 35.08 35.19 25,605,844 +0.23(+0.66%)
Jan 22, 2010 35.64 35.84 34.86 34.96 37,083,368 -0.85(-2.38%)
Jan 21, 2010 36.59 36.70 35.73 35.81 40,590,432 -0.75(-2.04%)
Jan 20, 2010 36.74 36.74 36.28 36.56 25,187,988 -0.58(-1.56%)
Jan 19, 2010 36.70 37.20 36.63 37.14 23,531,590 +0.34(+0.91%)
Jan 15, 2010 37.05 36.80 36.80 36.80 30,684,864 -0.30(-0.80%)
Jan 14, 2010 36.99 37.19 36.84 37.10 25,032,890 +0.11(+0.29%)
Jan 13, 2010 36.84 37.14 36.34 36.99 35,648,188 +0.14(+0.37%)
Jan 12, 2010 36.83 37.08 36.66 36.86 34,638,832 -0.54(-1.44%)
Jan 11, 2010 37.69 37.79 37.09 37.40 31,336,514 -0.05(-0.13%)
Jan 08, 2010 37.07 37.48 36.94 37.45 21,489,712 +0.24(+0.65%)
Jan 07, 2010 37.10 37.27 36.83 37.20 28,100,046 -0.06(-0.15%)
Jan 06, 2010 36.84 37.37 36.76 37.26 39,214,096 +0.44(+1.20%)
Jan 05, 2010 36.57 36.89 36.40 36.82 27,968,100 +0.30(+0.82%)
Jan 04, 2010 35.97 36.52 35.89 36.52 27,259,964 +1.12(+3.16%)
Dec 31, 2009 35.76 35.40 35.40 35.40 9,579,600 -0.29(-0.80%)
Dec 30, 2009 35.60 35.73 35.47 35.69 11,680,572 -0.04(-0.10%)
Dec 29, 2009 36.11 36.12 35.63 35.73 13,709,179 -0.24(-0.66%)
Dec 28, 2009 36.17 36.18 35.81 35.96 9,395,509 +0.06(+0.17%)
Dec 24, 2009 35.86 35.98 35.77 35.90 4,501,301 +0.17(+0.47%)
Dec 23, 2009 35.57 35.83 35.49 35.73 20,984,178 +0.28(+0.79%)
Dec 22, 2009 35.36 35.61 35.24 35.45 16,227,983 +0.09(+0.26%)
Dec 21, 2009 35.12 35.44 35.10 35.36 25,844,004 +0.49(+1.41%)
Dec 18, 2009 35.06 35.19 34.70 34.87 33,449,764 -0.01(-0.02%)
Dec 17, 2009 34.95 35.21 34.78 34.88 24,860,326 -0.47(-1.32%)
Dec 16, 2009 35.18 35.55 35.08 35.34 30,326,546 +0.39(+1.12%)
Dec 15, 2009 34.82 35.17 34.74 34.95 21,626,642 +0.11(+0.32%)
Dec 14, 2009 34.91 34.96 34.80 34.84 25,171,476 +0.35(+1.03%)
Dec 11, 2009 34.65 34.73 34.26 34.48 25,167,566 +0.02(+0.05%)
Dec 10, 2009 34.32 34.61 34.15 34.47 24,460,620 +0.42(+1.24%)
Dec 09, 2009 34.16 34.35 33.64 34.04 40,767,128 +0.00(+0.00%)
Dec 08, 2009 34.45 34.47 33.84 34.04 32,588,996 -0.59(-1.70%)
Dec 07, 2009 34.43 35.06 34.43 34.63 21,867,498 -0.08(-0.23%)
Dec 04, 2009 35.41 35.79 34.49 34.71 48,622,592 -0.25(-0.73%)
Dec 03, 2009 35.53 35.63 34.94 34.97 31,749,082 -0.57(-1.61%)
Dec 02, 2009 35.75 35.93 35.38 35.54 25,196,584 -0.21(-0.59%)
Dec 01, 2009 35.76 36.04 35.68 35.75 25,009,280 +0.47(+1.32%)
Nov 30, 2009 35.21 35.60 35.00 35.28 31,308,182 -0.12(-0.35%)
Nov 27, 2009 35.04 35.47 34.84 35.41 20,629,940 -0.68(-1.88%)
Nov 25, 2009 35.88 36.22 35.53 36.09 23,526,032 +0.28(+0.78%)
Nov 24, 2009 35.65 35.82 35.14 35.81 25,680,812 +0.20(+0.58%)
Nov 23, 2009 35.81 36.15 35.50 35.60 28,237,812 +0.45(+1.29%)
Nov 20, 2009 35.28 35.34 34.86 35.15 27,215,494 -0.33(-0.93%)
Nov 19, 2009 36.02 36.06 35.25 35.48 36,127,624 -0.81(-2.24%)
Nov 18, 2009 36.61 36.63 36.04 36.29 27,606,094 -0.14(-0.39%)
Nov 17, 2009 36.41 36.54 36.14 36.43 27,133,152 -0.06(-0.17%)
Nov 16, 2009 35.99 36.72 35.91 36.50 33,774,776 +0.93(+2.62%)
Nov 13, 2009 35.37 35.85 35.09 35.56 31,170,268 +0.22(+0.63%)
Nov 12, 2009 35.96 36.18 35.20 35.34 40,927,964 -0.79(-2.20%)
Nov 11, 2009 36.48 36.61 35.95 36.14 29,023,590 -0.01(-0.03%)
Nov 10, 2009 36.02 36.32 35.75 36.15 28,908,096 +0.02(+0.07%)
Nov 09, 2009 35.94 36.17 35.84 36.12 27,260,424 +0.68(+1.91%)
Nov 06, 2009 35.19 35.81 35.08 35.45 35,167,208 -0.09(-0.26%)
Nov 05, 2009 35.13 35.65 34.97 35.54 29,867,436 +0.60(+1.71%)
Nov 04, 2009 35.40 35.60 34.86 34.94 41,911,564 -0.03(-0.09%)
Nov 03, 2009 34.09 35.20 33.96 34.97 32,255,768 +0.45(+1.29%)
Nov 02, 2009 34.55 35.11 33.97 34.53 47,355,440 +0.22(+0.63%)
Oct 30, 2009 35.56 35.70 34.08 34.31 48,129,464 -1.35(-3.80%)
Oct 29, 2009 34.97 35.74 34.84 35.66 34,986,064 +0.93(+2.66%)
Oct 28, 2009 35.74 35.74 34.66 34.74 38,586,804 -1.19(-3.30%)
Oct 27, 2009 35.69 36.27 35.55 35.92 40,739,572 +0.32(+0.89%)
Oct 26, 2009 36.23 37.05 35.52 35.61 43,375,804 -0.60(-1.65%)
Oct 23, 2009 36.36 36.43 35.89 36.20 34,063,576 -0.71(-1.93%)
Oct 22, 2009 36.51 37.05 36.13 36.92 29,546,978 +0.14(+0.39%)
Oct 21, 2009 36.58 37.61 36.53 36.78 41,883,332 -0.10(-0.27%)
Oct 20, 2009 36.40 36.91 36.37 36.87 29,788,054 -0.24(-0.64%)
Oct 19, 2009 36.69 37.25 36.55 37.11 34,763,172 +0.48(+1.31%)
Oct 16, 2009 36.58 36.79 36.30 36.63 36,160,464 -0.11(-0.30%)
Oct 15, 2009 35.78 36.75 35.71 36.74 37,199,108 +0.75(+2.09%)
Oct 14, 2009 35.86 36.01 35.63 35.99 36,872,936 +0.59(+1.67%)
Oct 13, 2009 35.45 35.47 34.80 35.40 33,233,464 +0.06(+0.16%)
Oct 12, 2009 35.56 35.61 35.14 35.35 21,855,168 +0.47(+1.35%)
Oct 09, 2009 34.77 35.03 34.61 34.88 21,440,594 -0.03(-0.09%)
Oct 08, 2009 34.21 35.01 34.14 34.91 59,272,204 +0.88(+2.57%)
Oct 07, 2009 33.67 34.03 33.50 34.03 33,144,880 +0.26(+0.77%)
Oct 06, 2009 33.47 34.01 33.43 33.77 35,323,168 +0.78(+2.37%)
Oct 05, 2009 32.32 33.12 32.20 32.99 27,162,250 +0.71(+2.21%)
Oct 02, 2009 32.01 32.50 31.88 32.27 29,892,866 -0.17(-0.52%)
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.