Skip to main content

Energy Select Sector SPDR (NY: XLE )

94.20 +0.80 (+0.86%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 52.74 54.06 52.74 53.56 62,327,120 +2.59(+5.08%)
Nov 29, 2016 50.82 51.28 50.42 50.97 25,513,578 -0.63(-1.23%)
Nov 28, 2016 52.58 52.60 51.51 51.60 26,093,806 -0.73(-1.39%)
Nov 25, 2016 52.37 52.48 52.07 52.33 12,217,349 -0.26(-0.49%)
Nov 23, 2016 52.59 52.59 52.59 0 +0.22(+0.41%)
Nov 22, 2016 52.42 52.68 51.74 52.37 22,244,864 -0.03(-0.05%)
Nov 21, 2016 51.91 52.46 51.91 52.40 23,443,404 +1.22(+2.38%)
Nov 18, 2016 51.16 51.47 50.90 51.19 16,623,214 +0.21(+0.41%)
Nov 17, 2016 51.75 52.09 50.85 50.98 14,359,825 -0.35(-0.67%)
Nov 16, 2016 51.57 51.91 51.16 51.32 23,080,468 -0.36(-0.70%)
Nov 15, 2016 50.70 51.71 50.66 51.68 26,706,822 +1.42(+2.82%)
Nov 14, 2016 49.80 50.32 49.53 50.27 17,459,868 +0.28(+0.56%)
Nov 11, 2016 50.61 50.71 49.57 49.98 24,540,512 -0.93(-1.82%)
Nov 10, 2016 50.66 51.29 50.49 50.91 28,674,126 +0.22(+0.43%)
Nov 09, 2016 50.06 51.07 49.47 50.70 36,109,532 +0.81(+1.63%)
Nov 08, 2016 49.57 50.16 49.50 49.88 15,570,869 +0.06(+0.13%)
Nov 07, 2016 49.32 49.85 49.32 49.82 20,548,792 +1.05(+2.15%)
Nov 04, 2016 48.79 49.26 48.47 48.77 24,393,724 -0.27(-0.54%)
Nov 03, 2016 48.84 49.12 48.57 49.03 17,714,680 +0.19(+0.40%)
Nov 02, 2016 48.92 49.09 48.21 48.84 31,937,766 -0.55(-1.11%)
Nov 01, 2016 49.75 49.92 48.85 49.39 26,159,512 +0.01(+0.01%)
Oct 31, 2016 49.74 50.01 49.29 49.38 18,027,614 -0.54(-1.08%)
Oct 28, 2016 49.97 50.68 49.60 49.92 25,789,336 -0.14(-0.27%)
Oct 27, 2016 50.46 50.53 50.04 50.06 19,738,350 -0.19(-0.37%)
Oct 26, 2016 49.68 50.46 49.60 50.24 24,829,684 +0.12(+0.23%)
Oct 25, 2016 50.34 50.88 50.04 50.13 18,380,014 -0.23(-0.46%)
Oct 24, 2016 50.51 50.68 49.80 50.36 14,825,081 -0.15(-0.30%)
Oct 21, 2016 50.51 50.60 50.21 50.51 19,786,258 -0.33(-0.65%)
Oct 20, 2016 50.60 51.05 50.32 50.84 17,356,306 -0.06(-0.11%)
Oct 19, 2016 50.57 51.29 50.52 50.90 19,884,256 +0.71(+1.42%)
Oct 18, 2016 50.48 50.59 49.96 50.19 9,649,979 +0.20(+0.40%)
Oct 17, 2016 50.24 50.40 49.71 49.98 10,317,925 -0.24(-0.49%)
Oct 14, 2016 50.78 50.95 50.19 50.23 15,803,527 -0.29(-0.58%)
Oct 13, 2016 50.49 50.78 49.86 50.52 18,819,558 -0.28(-0.55%)
Oct 12, 2016 50.80 50.98 50.37 50.80 14,503,058 -0.22(-0.42%)
Oct 11, 2016 51.43 51.52 50.74 51.02 19,054,972 -0.59(-1.14%)
Oct 10, 2016 50.81 51.80 51.27 51.61 16,028,265 +0.80(+1.57%)
Oct 07, 2016 51.11 51.33 50.66 50.81 16,320,444 -0.30(-0.58%)
Oct 06, 2016 51.18 51.34 50.67 51.11 15,529,750 +0.08(+0.16%)
Oct 05, 2016 50.77 51.26 50.72 51.03 18,552,780 +0.77(+1.53%)
Oct 04, 2016 50.82 50.94 50.05 50.26 16,469,153 -0.52(-1.02%)
Oct 03, 2016 50.90 50.98 50.35 50.78 18,195,074 -0.04(-0.07%)
Sep 30, 2016 50.48 51.08 50.16 50.81 19,915,682 +0.68(+1.36%)
Sep 29, 2016 50.18 50.70 49.67 50.13 37,432,308 -0.09(-0.17%)
Sep 28, 2016 48.42 50.29 48.01 50.21 57,067,428 +2.08(+4.32%)
Sep 27, 2016 47.98 48.26 47.60 48.13 26,896,940 -0.32(-0.67%)
Sep 26, 2016 48.84 49.10 48.37 48.46 18,398,936 -0.22(-0.44%)
Sep 23, 2016 49.09 49.54 48.39 48.67 32,066,022 -0.65(-1.33%)
Sep 22, 2016 49.80 49.98 49.29 49.33 18,504,230 +0.06(+0.12%)
Sep 21, 2016 48.57 49.29 48.52 49.27 28,155,192 +1.12(+2.32%)
Sep 20, 2016 48.45 48.78 48.12 48.16 19,635,794 -0.35(-0.73%)
Sep 19, 2016 48.93 49.07 48.50 48.51 16,391,013 -0.03(-0.06%)
Sep 16, 2016 48.22 48.72 48.22 48.54 24,171,832 -0.40(-0.81%)
Sep 15, 2016 48.53 49.29 48.45 48.93 24,093,436 +0.60(+1.24%)
Sep 14, 2016 48.85 49.44 48.21 48.33 37,005,612 -0.58(-1.18%)
Sep 13, 2016 49.80 49.82 48.77 48.91 34,362,768 -1.44(-2.86%)
Sep 12, 2016 49.51 50.61 49.41 50.35 30,718,028 +0.49(+0.99%)
Sep 09, 2016 50.91 51.06 49.86 49.86 30,437,498 -1.53(-2.98%)
Sep 08, 2016 50.76 51.46 50.52 51.39 25,171,172 +0.94(+1.87%)
Sep 07, 2016 50.39 50.55 50.16 50.44 21,099,118 +0.29(+0.57%)
Sep 06, 2016 49.54 50.20 49.50 50.16 17,956,270 +0.74(+1.51%)
Sep 02, 2016 49.34 49.41 49.41 49.41 15,090,807 +0.55(+1.13%)
Sep 01, 2016 48.80 48.98 48.48 48.86 23,302,952 -0.14(-0.29%)
Aug 31, 2016 49.51 49.58 48.73 49.01 18,499,732 -0.79(-1.58%)
Aug 30, 2016 50.08 50.27 49.60 49.79 9,970,227 -0.17(-0.34%)
Aug 29, 2016 49.48 50.01 49.43 49.96 10,336,950 +0.34(+0.68%)
Aug 26, 2016 49.88 50.27 49.39 49.63 20,376,260 -0.17(-0.34%)
Aug 25, 2016 49.86 50.01 49.63 49.80 16,630,515 -0.14(-0.27%)
Aug 24, 2016 49.86 50.19 49.80 49.93 23,001,154 -0.20(-0.40%)
Aug 23, 2016 49.78 50.26 49.78 50.13 17,412,700 +0.35(+0.70%)
Aug 22, 2016 49.93 50.02 49.56 49.78 19,763,218 -0.58(-1.15%)
Aug 19, 2016 50.62 50.62 50.18 50.36 15,442,188 -0.42(-0.83%)
Aug 18, 2016 49.93 50.79 49.88 50.79 33,759,744 +1.02(+2.06%)
Aug 17, 2016 49.37 49.79 49.32 49.76 20,577,862 +0.15(+0.30%)
Aug 16, 2016 49.45 49.77 49.15 49.61 14,317,745 +0.08(+0.16%)
Aug 15, 2016 49.42 49.63 49.28 49.53 14,962,023 +0.39(+0.80%)
Aug 12, 2016 49.00 49.29 48.87 49.14 14,245,384 +0.27(+0.56%)
Aug 11, 2016 48.37 49.08 48.26 48.87 24,366,830 +0.71(+1.47%)
Aug 10, 2016 48.79 48.90 48.06 48.16 25,215,830 -0.53(-1.09%)
Aug 09, 2016 49.08 49.16 48.50 48.69 15,557,688 -0.26(-0.53%)
Aug 08, 2016 48.64 49.28 48.63 48.95 30,285,898 +0.64(+1.33%)
Aug 05, 2016 47.90 48.37 47.81 48.30 15,974,887 +0.44(+0.91%)
Aug 04, 2016 47.76 48.20 47.60 47.87 23,473,098 -0.07(-0.15%)
Aug 03, 2016 47.04 47.96 46.85 47.94 33,419,658 +0.91(+1.93%)
Aug 02, 2016 46.94 47.26 46.19 47.03 35,785,412 +0.42(+0.91%)
Aug 01, 2016 47.77 47.81 46.44 46.61 42,846,884 -1.59(-3.29%)
Jul 29, 2016 47.03 48.25 46.99 48.20 23,069,860 +0.49(+1.02%)
Jul 28, 2016 47.65 47.94 47.37 47.71 15,187,141 +0.01(+0.02%)
Jul 27, 2016 48.24 48.59 47.50 47.70 22,616,810 -0.47(-0.98%)
Jul 26, 2016 47.62 48.22 47.59 48.18 17,326,716 +0.28(+0.58%)
Jul 25, 2016 48.55 48.65 47.72 47.90 17,855,066 -0.97(-1.99%)
Jul 22, 2016 48.83 48.87 48.55 48.87 11,171,055 +0.15(+0.31%)
Jul 21, 2016 49.07 49.52 48.60 48.72 12,941,368 -0.49(-0.99%)
Jul 20, 2016 49.08 49.45 48.67 49.21 16,153,798 -0.07(-0.14%)
Jul 19, 2016 49.43 49.51 49.09 49.28 9,774,842 -0.28(-0.56%)
Jul 18, 2016 49.38 49.58 49.06 49.56 13,142,148 +0.04(+0.07%)
Jul 15, 2016 49.73 49.84 49.34 49.52 12,763,281 -0.03(-0.06%)
Jul 14, 2016 49.68 49.81 49.41 49.55 15,234,664 +0.25(+0.51%)
Jul 13, 2016 49.58 49.86 48.84 49.30 17,539,508 -0.43(-0.86%)
Jul 12, 2016 49.26 49.94 49.16 49.73 21,702,604 +1.20(+2.48%)
Jul 11, 2016 48.69 48.92 48.48 48.53 13,630,132 +0.09(+0.19%)
Jul 08, 2016 48.23 48.60 47.80 48.43 16,172,180 +0.64(+1.33%)
Jul 07, 2016 48.29 48.88 47.46 47.80 19,708,948 -0.49(-1.02%)
Jul 06, 2016 47.80 48.33 47.47 48.29 22,222,972 +0.21(+0.43%)
Jul 05, 2016 48.41 48.58 47.60 48.08 21,068,080 -0.99(-2.01%)
Jul 01, 2016 48.75 49.07 49.07 49.07 17,725,240 +0.26(+0.53%)
Jun 30, 2016 48.22 48.84 48.12 48.81 16,961,036 +0.39(+0.80%)
Jun 29, 2016 47.82 48.71 47.82 48.43 22,863,568 +0.90(+1.90%)
Jun 28, 2016 47.10 47.53 46.83 47.52 20,340,984 +1.29(+2.78%)
Jun 27, 2016 47.12 47.16 45.86 46.24 30,508,956 -1.53(-3.20%)
Jun 24, 2016 47.46 48.31 47.42 47.77 37,578,688 -1.60(-3.23%)
Jun 23, 2016 49.07 49.38 48.88 49.36 13,334,724 +0.80(+1.65%)
Jun 22, 2016 49.05 49.05 48.52 48.56 14,341,087 -0.27(-0.56%)
Jun 21, 2016 48.15 48.93 48.01 48.83 15,686,071 +0.57(+1.19%)
Jun 20, 2016 48.53 48.64 48.22 48.26 15,256,368 +0.41(+0.87%)
Jun 17, 2016 47.85 47.94 47.57 47.85 24,375,820 +0.48(+1.02%)
Jun 16, 2016 47.08 47.43 46.43 47.36 28,134,756 -0.23(-0.48%)
Jun 15, 2016 47.53 48.16 47.25 47.59 23,682,566 -0.11(-0.24%)
Jun 14, 2016 47.53 47.95 47.16 47.70 17,169,516 -0.03(-0.06%)
Jun 13, 2016 47.64 48.38 47.61 47.73 16,306,723 -0.14(-0.30%)
Jun 10, 2016 48.43 48.73 47.81 47.87 20,391,126 -1.06(-2.16%)
Jun 09, 2016 48.74 49.18 48.73 48.93 17,365,576 -0.38(-0.76%)
Jun 08, 2016 49.72 49.93 49.17 49.31 25,511,526 -0.11(-0.23%)
Jun 07, 2016 48.49 49.55 48.47 49.42 21,974,294 +1.09(+2.26%)
Jun 06, 2016 47.75 48.37 47.66 48.33 25,645,060 +1.05(+2.21%)
Jun 03, 2016 47.51 47.72 47.00 47.28 17,108,802 -0.18(-0.39%)
Jun 02, 2016 47.17 47.50 46.99 47.47 18,082,914 -0.06(-0.13%)
Jun 01, 2016 47.06 47.67 46.94 47.53 23,493,192 +0.01(+0.03%)
May 31, 2016 47.82 48.19 47.31 47.52 21,679,988 -0.18(-0.39%)
May 27, 2016 47.50 47.70 47.70 47.70 13,029,181 +0.03(+0.06%)
May 26, 2016 48.06 48.26 47.53 47.67 15,080,512 -0.20(-0.42%)
May 25, 2016 47.42 47.95 47.37 47.87 20,078,172 +0.75(+1.58%)
May 24, 2016 47.13 47.41 46.84 47.13 15,905,575 +0.23(+0.50%)
May 23, 2016 46.74 47.10 46.57 46.89 14,455,882 -0.12(-0.26%)
May 20, 2016 46.88 47.11 46.59 47.01 13,838,077 +0.28(+0.59%)
May 19, 2016 46.26 46.84 45.83 46.74 23,718,758 +0.01(+0.02%)
May 18, 2016 47.16 47.33 46.43 46.73 32,298,166 -0.45(-0.96%)
May 17, 2016 46.97 47.55 46.82 47.18 22,284,630 +0.22(+0.47%)
May 16, 2016 46.79 47.11 46.65 46.96 19,315,568 +0.78(+1.69%)
May 13, 2016 46.57 46.93 46.08 46.18 17,410,120 -0.60(-1.28%)
May 12, 2016 47.07 47.43 46.43 46.78 17,558,326 +0.13(+0.28%)
May 11, 2016 46.40 47.06 46.02 46.65 20,002,078 +0.14(+0.31%)
May 10, 2016 45.94 46.52 45.92 46.51 14,565,429 +0.80(+1.76%)
May 09, 2016 46.12 46.22 45.12 45.71 22,544,506 -0.68(-1.46%)
May 06, 2016 46.19 46.95 46.07 46.38 17,654,450 -0.11(-0.23%)
May 05, 2016 46.89 47.15 46.10 46.49 20,196,620 +0.38(+0.82%)
May 04, 2016 46.82 47.14 45.83 46.11 26,179,658 -0.68(-1.44%)
May 03, 2016 47.27 47.36 46.50 46.79 22,720,690 -1.13(-2.36%)
May 02, 2016 47.88 48.08 47.33 47.92 21,201,234 -0.05(-0.10%)
Apr 29, 2016 48.15 48.62 47.23 47.97 33,924,792 -0.08(-0.16%)
Apr 28, 2016 48.55 48.90 47.86 48.04 21,889,252 -0.72(-1.49%)
Apr 27, 2016 48.11 48.88 48.07 48.77 30,906,354 +0.91(+1.90%)
Apr 26, 2016 47.38 47.88 47.26 47.86 19,117,274 +0.75(+1.60%)
Apr 25, 2016 47.48 47.48 46.75 47.11 24,251,664 -0.53(-1.12%)
Apr 22, 2016 47.07 47.82 47.04 47.64 22,184,392 +0.68(+1.45%)
Apr 21, 2016 47.30 47.50 46.86 46.96 27,206,908 -0.28(-0.59%)
Apr 20, 2016 46.57 47.60 46.42 47.23 29,675,094 +0.42(+0.90%)
Apr 19, 2016 46.16 46.86 45.95 46.82 24,403,034 +0.92(+2.00%)
Apr 18, 2016 44.22 46.01 44.13 45.90 29,108,808 +0.75(+1.65%)
Apr 15, 2016 45.51 45.59 45.09 45.15 20,012,532 -0.62(-1.35%)
Apr 14, 2016 45.86 45.86 45.50 45.77 24,535,500 +0.11(+0.23%)
Apr 13, 2016 45.43 45.80 45.11 45.66 26,317,138 +0.21(+0.47%)
Apr 12, 2016 44.31 45.71 44.27 45.45 38,882,252 +1.31(+2.98%)
Apr 11, 2016 44.68 44.81 44.14 44.14 22,847,344 -0.18(-0.42%)
Apr 08, 2016 44.26 44.56 44.10 44.32 24,860,952 +0.87(+2.01%)
Apr 07, 2016 43.36 43.77 43.08 43.45 19,598,668 -0.26(-0.59%)
Apr 06, 2016 43.13 43.71 42.81 43.70 25,638,004 +0.92(+2.16%)
Apr 05, 2016 42.71 43.08 42.59 42.78 22,584,522 -0.29(-0.68%)
Apr 04, 2016 43.31 43.77 42.94 43.07 22,245,874 -0.32(-0.74%)
Apr 01, 2016 43.22 43.52 43.07 43.39 20,833,846 -0.59(-1.34%)
Mar 31, 2016 43.83 44.32 43.76 43.98 19,766,266 -0.02(-0.05%)
Mar 30, 2016 44.31 44.50 43.75 44.00 22,156,408 +0.08(+0.19%)
Mar 29, 2016 43.22 43.95 42.96 43.92 20,208,208 +0.21(+0.47%)
Mar 28, 2016 43.96 44.08 43.41 43.71 16,274,021 -0.23(-0.53%)
Mar 24, 2016 43.13 43.94 43.94 43.94 21,834,682 +0.21(+0.49%)
Mar 23, 2016 44.39 44.56 43.65 43.73 26,559,382 -0.98(-2.19%)
Mar 22, 2016 44.43 45.12 44.41 44.71 19,953,234 -0.25(-0.55%)
Mar 21, 2016 44.94 45.26 44.46 44.96 23,498,050 -0.16(-0.35%)
Mar 18, 2016 45.33 45.37 44.70 45.12 42,884,136 +0.13(+0.29%)
Mar 17, 2016 44.74 45.35 44.34 44.99 39,911,740 +0.61(+1.37%)
Mar 16, 2016 43.89 44.48 43.58 44.38 38,216,904 +0.76(+1.73%)
Mar 15, 2016 43.13 43.63 42.80 43.63 30,780,328 -0.08(-0.19%)
Mar 14, 2016 43.45 43.86 43.28 43.71 30,842,258 -0.29(-0.66%)
Mar 11, 2016 43.46 44.14 43.41 44.00 35,125,680 +1.11(+2.58%)
Mar 10, 2016 42.67 42.94 42.12 42.89 40,780,348 +0.04(+0.08%)
Mar 09, 2016 42.75 43.41 42.22 42.86 36,075,148 +0.68(+1.62%)
Mar 08, 2016 43.66 43.69 42.10 42.17 42,252,332 -1.85(-4.20%)
Mar 07, 2016 42.99 44.07 42.79 44.02 47,270,336 +1.01(+2.35%)
Mar 04, 2016 42.84 43.01 42.38 43.01 43,300,568 +0.41(+0.96%)
Mar 03, 2016 41.80 42.68 41.80 42.60 34,574,532 +0.64(+1.51%)
Mar 02, 2016 40.71 42.00 40.51 41.97 37,971,924 +1.00(+2.45%)
Mar 01, 2016 40.20 41.03 39.79 40.97 33,505,766 +1.04(+2.62%)
Feb 29, 2016 40.54 40.66 39.89 39.92 32,561,968 -0.46(-1.14%)
Feb 26, 2016 40.81 40.92 40.25 40.38 29,982,928 +0.24(+0.60%)
Feb 25, 2016 39.98 40.25 39.36 40.14 26,343,410 +0.04(+0.09%)
Feb 24, 2016 38.96 40.19 38.86 40.10 35,827,992 +0.40(+1.01%)
Feb 23, 2016 40.71 40.91 39.63 39.70 30,405,540 -1.40(-3.42%)
Feb 22, 2016 40.85 41.29 40.67 41.11 35,018,556 +1.02(+2.55%)
Feb 19, 2016 39.64 40.10 39.32 40.08 35,614,792 -0.09(-0.23%)
Feb 18, 2016 41.03 41.09 39.98 40.18 40,854,252 -0.51(-1.25%)
Feb 17, 2016 39.86 40.86 39.71 40.68 41,485,148 +1.29(+3.28%)
Feb 16, 2016 39.66 39.78 38.82 39.39 47,902,828 +0.39(+1.00%)
Feb 12, 2016 38.52 39.00 39.00 39.00 36,540,636 +1.00(+2.63%)
Feb 11, 2016 37.50 38.29 36.95 38.00 68,004,136 -0.16(-0.42%)
Feb 10, 2016 38.21 39.03 37.76 38.16 42,824,060 -0.16(-0.41%)
Feb 09, 2016 38.68 39.15 37.71 38.32 53,022,496 -0.95(-2.41%)
Feb 08, 2016 38.69 39.51 38.10 39.27 49,324,372 -0.20(-0.52%)
Feb 05, 2016 39.86 40.03 39.14 39.47 42,860,280 -0.94(-2.32%)
Feb 04, 2016 40.51 41.28 40.22 40.41 52,515,836 -0.02(-0.05%)
Feb 03, 2016 39.60 40.46 38.18 40.43 51,628,644 +1.39(+3.56%)
Feb 02, 2016 39.40 39.58 38.84 39.04 35,705,984 -1.34(-3.33%)
Feb 01, 2016 40.39 40.69 39.79 40.38 39,170,036 -0.69(-1.68%)
Jan 29, 2016 39.98 41.11 39.86 41.07 44,642,100 +1.16(+2.92%)
Jan 28, 2016 40.20 40.35 39.12 39.91 54,095,008 +1.18(+3.04%)
Jan 27, 2016 38.64 39.81 38.24 38.73 51,709,872 -0.18(-0.47%)
Jan 26, 2016 38.17 38.96 37.68 38.91 35,915,272 +1.42(+3.78%)
Jan 25, 2016 38.58 39.57 37.47 37.49 41,264,312 -1.83(-4.66%)
Jan 22, 2016 39.04 39.60 38.42 39.33 54,739,392 +1.67(+4.42%)
Jan 21, 2016 36.49 38.12 36.25 37.66 61,892,076 +1.14(+3.11%)
Jan 20, 2016 36.78 37.08 35.23 36.53 72,667,952 -0.99(-2.65%)
Jan 19, 2016 38.64 38.82 36.92 37.52 50,805,328 -0.83(-2.15%)
Jan 15, 2016 37.84 38.35 38.35 38.35 52,270,032 -1.14(-2.89%)
Jan 14, 2016 38.25 39.84 37.65 39.49 53,942,948 +1.63(+4.30%)
Jan 13, 2016 39.27 39.54 37.45 37.86 48,119,668 -0.93(-2.40%)
Jan 12, 2016 39.30 39.42 37.72 38.79 50,440,456 +0.09(+0.24%)
Jan 11, 2016 39.71 39.76 38.21 38.70 40,310,656 -0.85(-2.14%)
Jan 08, 2016 40.40 40.49 39.40 39.55 27,250,448 -0.52(-1.29%)
Jan 07, 2016 40.27 41.19 39.89 40.06 39,787,556 -1.00(-2.44%)
Jan 06, 2016 41.70 41.78 40.72 41.06 38,211,212 -1.64(-3.85%)
Jan 05, 2016 42.52 42.76 42.04 42.71 21,959,194 +0.16(+0.38%)
Jan 04, 2016 42.45 42.88 41.84 42.55 30,904,614 -0.01(-0.03%)
Dec 31, 2015 42.17 42.56 42.56 42.56 27,215,418 +0.19(+0.45%)
Dec 30, 2015 42.36 42.96 42.33 42.37 21,330,974 -0.58(-1.35%)
Dec 29, 2015 43.39 43.51 42.72 42.95 21,407,940 +0.30(+0.69%)
Dec 28, 2015 42.69 42.91 42.43 42.65 17,791,600 -0.79(-1.82%)
Dec 24, 2015 43.89 43.44 43.44 43.44 10,226,191 -0.40(-0.90%)
Dec 23, 2015 42.85 43.87 42.71 43.84 42,815,116 +1.83(+4.35%)
Dec 22, 2015 41.67 42.27 41.47 42.01 35,845,144 +0.49(+1.17%)
Dec 21, 2015 41.49 41.85 41.07 41.52 34,034,300 +0.04(+0.10%)
Dec 18, 2015 42.26 42.29 41.48 41.48 38,464,152 -0.74(-1.75%)
Dec 17, 2015 43.31 43.39 42.22 42.22 41,555,016 -1.06(-2.46%)
Dec 16, 2015 43.40 43.86 42.82 43.28 41,101,624 -0.29(-0.66%)
Dec 15, 2015 43.10 43.77 43.04 43.57 41,572,156 +1.07(+2.52%)
Dec 14, 2015 42.07 42.72 41.62 42.50 55,900,772 +0.22(+0.53%)
Dec 11, 2015 43.16 43.32 42.23 42.28 41,479,648 -1.64(-3.74%)
Dec 10, 2015 43.66 44.57 43.36 43.92 55,652,164 +0.28(+0.64%)
Dec 09, 2015 43.27 44.56 43.03 43.64 41,124,696 +0.57(+1.31%)
Dec 08, 2015 42.56 43.66 42.13 43.07 39,093,436 -0.45(-1.03%)
Dec 07, 2015 44.12 44.18 42.90 43.52 46,880,436 -1.72(-3.80%)
Dec 04, 2015 45.10 45.51 44.39 45.24 46,964,636 -0.29(-0.63%)
Dec 03, 2015 46.68 46.83 45.30 45.53 34,634,536 -0.93(-2.00%)
Dec 02, 2015 47.62 47.81 46.30 46.46 36,365,328 -1.48(-3.09%)
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.