Energy Select Sector SPDR (NY: XLE )

48.52 USD -0.18 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 68.25 68.49 68.03 68.48 14,287,467 -0.01(-0.01%)
Sep 28, 2017 68.58 68.90 68.30 68.49 11,797,895 +0.06(+0.09%)
Sep 27, 2017 68.45 67.82 68.43 10,918,238 +0.29(+0.43%)
Sep 26, 2017 68.00 68.26 67.81 68.14 10,710,600 -0.03(-0.04%)
Sep 25, 2017 67.51 68.37 67.44 68.17 14,833,765 +0.97(+1.44%)
Sep 22, 2017 66.80 67.39 66.73 67.20 14,647,937 +0.34(+0.51%)
Sep 21, 2017 66.75 67.03 66.56 66.86 8,871,633 +0.02(+0.03%)
Sep 20, 2017 66.58 67.02 66.53 66.84 18,273,737 +0.45(+0.68%)
Sep 19, 2017 66.26 66.49 66.13 66.39 10,504,223 +0.27(+0.41%)
Sep 18, 2017 65.69 66.16 65.64 66.12 12,583,541 +0.28(+0.43%)
Sep 15, 2017 65.82 65.84 65.40 65.84 13,068,128 -0.71(-1.07%)
Sep 14, 2017 66.36 67.00 66.35 66.55 14,583,401 +0.32(+0.48%)
Sep 13, 2017 65.55 66.27 65.48 66.23 15,892,605 +0.82(+1.25%)
Sep 12, 2017 65.20 65.55 65.03 65.41 9,408,197 +0.40(+0.62%)
Sep 11, 2017 64.65 65.10 64.50 65.01 13,549,614 +0.61(+0.95%)
Sep 08, 2017 64.95 64.99 64.10 64.40 10,264,742 -0.69(-1.06%)
Sep 07, 2017 65.00 65.25 64.66 65.09 8,640,291 +0.12(+0.18%)
Sep 06, 2017 64.25 65.15 64.22 64.97 17,051,225 +1.04(+1.63%)
Sep 05, 2017 63.84 64.24 63.48 63.93 18,114,477 +0.35(+0.55%)
Sep 01, 2017 63.07 63.79 62.91 63.58 11,595,543 +0.61(+0.97%)
Aug 31, 2017 62.94 63.13 62.73 62.97 10,333,066 +0.30(+0.48%)
Aug 30, 2017 62.40 62.86 62.22 62.67 8,639,819 +0.03(+0.05%)
Aug 29, 2017 62.42 62.72 62.18 62.64 8,727,081 -0.08(-0.13%)
Aug 28, 2017 63.03 63.24 62.38 62.72 9,956,048 -0.28(-0.44%)
Aug 25, 2017 62.84 63.25 62.82 63.00 8,220,210 +0.28(+0.45%)
Aug 24, 2017 62.46 62.87 62.44 62.72 10,389,808 +0.04(+0.06%)
Aug 23, 2017 62.28 63.00 62.22 62.68 11,525,607 +0.27(+0.43%)
Aug 22, 2017 62.17 62.55 62.13 62.41 15,171,783 +0.41(+0.66%)
Aug 21, 2017 62.23 62.26 61.80 62.00 10,375,176 -0.32(-0.51%)
Aug 18, 2017 61.85 62.74 61.81 62.32 18,632,664 +0.31(+0.50%)
Aug 17, 2017 62.65 62.89 61.99 62.01 14,795,985 -0.89(-1.41%)
Aug 16, 2017 63.53 63.71 62.77 62.90 16,581,030 -0.61(-0.96%)
Aug 15, 2017 63.85 63.85 63.14 63.51 12,725,622 -0.24(-0.38%)
Aug 14, 2017 64.06 64.34 63.67 63.75 11,405,599 -0.19(-0.30%)
Aug 11, 2017 64.16 64.52 63.88 63.94 15,990,942 -0.42(-0.65%)
Aug 10, 2017 65.16 65.27 64.25 64.36 15,262,091 -0.69(-1.06%)
Aug 09, 2017 65.09 65.46 64.81 65.05 10,437,867 +0.06(+0.09%)
Aug 08, 2017 64.95 65.56 64.80 64.99 10,429,031 -0.15(-0.23%)
Aug 07, 2017 65.36 65.48 64.94 65.14 11,436,564 -0.50(-0.76%)
Aug 04, 2017 65.46 65.82 65.31 65.64 9,370,985 +0.21(+0.32%)
Aug 03, 2017 66.25 66.36 65.14 65.43 15,326,498 -0.93(-1.40%)
Aug 02, 2017 66.27 66.63 65.68 66.36 15,116,028 -0.25(-0.38%)
Aug 01, 2017 66.66 66.99 66.32 66.61 12,668,684 -0.01(-0.02%)
Jul 31, 2017 66.49 67.00 66.31 66.62 13,518,301 +0.15(+0.23%)
Jul 28, 2017 66.33 67.13 66.22 66.47 14,765,006 -0.08(-0.12%)
Jul 27, 2017 65.90 66.58 65.60 66.55 15,814,712 +0.67(+1.02%)
Jul 26, 2017 66.18 66.64 65.70 65.88 21,210,807 +0.07(+0.11%)
Jul 25, 2017 65.77 66.28 65.62 65.81 15,478,136 +0.82(+1.26%)
Jul 24, 2017 65.25 65.35 64.84 64.99 10,433,371 -0.12(-0.18%)
Jul 21, 2017 65.54 65.85 65.02 65.11 13,861,342 -0.65(-0.99%)
Jul 20, 2017 66.33 66.55 65.58 65.76 17,159,291 -0.20(-0.30%)
Jul 19, 2017 64.94 66.02 64.89 65.96 24,800,560 +0.95(+1.46%)
Jul 18, 2017 65.65 65.67 64.74 65.01 14,956,750 -0.31(-0.47%)
Jul 17, 2017 65.28 65.76 65.22 65.32 12,213,593 -0.08(-0.12%)
Jul 14, 2017 65.05 65.52 64.99 65.40 10,272,535 +0.39(+0.60%)
Jul 13, 2017 64.80 65.06 64.44 65.01 10,056,079 +0.26(+0.40%)
Jul 12, 2017 65.21 65.37 64.47 64.75 14,817,935 +0.18(+0.28%)
Jul 11, 2017 64.33 64.80 63.93 64.57 11,894,823 +0.35(+0.54%)
Jul 10, 2017 63.92 64.37 63.78 64.22 14,153,763 +0.21(+0.33%)
Jul 07, 2017 63.90 64.10 63.29 64.01 16,036,745 -0.10(-0.16%)
Jul 06, 2017 64.94 65.13 63.97 64.11 20,788,943 -0.72(-1.11%)
Jul 05, 2017 65.84 65.90 64.58 64.83 20,987,625 -1.34(-2.03%)
Jul 03, 2017 65.15 66.48 65.08 66.17 18,402,800 +1.25(+1.93%)
Jun 30, 2017 65.10 65.22 64.51 64.92 19,642,651 +0.29(+0.45%)
Jun 29, 2017 64.68 65.34 64.49 64.63 19,022,428 +0.14(+0.22%)
Jun 28, 2017 64.22 64.88 64.18 64.49 16,859,006 +0.35(+0.55%)
Jun 27, 2017 64.47 64.76 64.13 64.14 14,227,061 -0.10(-0.16%)
Jun 26, 2017 64.58 64.70 63.98 64.24 13,602,363 -0.14(-0.22%)
Jun 23, 2017 63.96 64.45 63.78 64.38 14,555,496 +0.43(+0.67%)
Jun 22, 2017 64.02 64.50 63.69 63.95 15,431,241 -0.04(-0.06%)
Jun 21, 2017 64.84 65.22 63.64 63.99 27,300,498 -1.05(-1.61%)
Jun 20, 2017 65.12 65.22 64.31 65.04 16,063,395 -0.84(-1.28%)
Jun 19, 2017 66.15 66.29 65.71 65.88 15,676,381 -0.42(-0.63%)
Jun 16, 2017 65.61 66.33 65.19 66.30 24,621,013 +0.63(+0.96%)
Jun 15, 2017 65.87 66.20 65.38 65.67 19,257,894 -0.50(-0.76%)
Jun 14, 2017 67.21 67.21 65.66 66.17 30,276,822 -1.22(-1.81%)
Jun 13, 2017 67.09 67.48 66.77 67.39 15,806,755 +0.50(+0.75%)
Jun 12, 2017 67.01 67.55 66.75 66.89 22,924,386 +0.47(+0.71%)
Jun 09, 2017 65.01 66.64 65.00 66.42 23,184,200 +1.56(+2.41%)
Jun 08, 2017 64.74 65.34 64.72 64.86 19,569,341 -0.19(-0.29%)
Jun 07, 2017 65.71 66.03 64.60 65.05 22,936,064 -0.93(-1.41%)
Jun 06, 2017 65.17 66.09 65.02 65.98 14,835,109 +0.77(+1.18%)
Jun 05, 2017 64.89 65.45 64.87 65.21 12,552,466 +0.12(+0.18%)
Jun 02, 2017 65.55 65.57 64.81 65.09 16,542,548 -0.76(-1.15%)
Jun 01, 2017 65.47 66.09 65.26 65.85 17,983,173 +0.41(+0.63%)
May 31, 2017 65.20 65.64 65.10 65.44 16,092,807 -0.28(-0.43%)
May 30, 2017 66.26 66.26 65.69 65.72 14,525,672 -0.89(-1.34%)
May 26, 2017 66.50 66.67 66.18 66.61 13,199,144 +0.11(+0.17%)
May 25, 2017 67.56 68.23 66.26 66.50 23,325,198 -1.23(-1.82%)
May 24, 2017 68.01 68.22 67.42 67.73 13,591,535 -0.36(-0.53%)
May 23, 2017 68.11 68.18 67.73 68.09 9,086,831 +0.16(+0.24%)
May 22, 2017 68.44 68.48 67.69 67.93 10,339,245 -0.15(-0.22%)
May 19, 2017 67.58 68.22 67.42 68.08 15,624,505 +0.83(+1.23%)
May 18, 2017 66.97 67.58 66.72 67.25 14,114,175 -0.02(-0.03%)
May 17, 2017 67.54 68.12 67.24 67.27 15,606,451 -0.67(-0.99%)
May 16, 2017 68.60 68.60 67.70 67.94 11,691,990 -0.34(-0.50%)
May 15, 2017 68.76 68.87 68.06 68.28 13,203,867 +0.53(+0.78%)
May 12, 2017 67.93 68.06 67.55 67.75 10,708,604 -0.23(-0.34%)
May 11, 2017 68.36 68.48 67.88 67.98 11,968,679 -0.14(-0.21%)
May 10, 2017 67.62 68.44 67.56 68.12 18,259,012 +0.89(+1.32%)
May 09, 2017 67.93 67.93 67.03 67.23 10,719,514 -0.56(-0.83%)
May 08, 2017 67.30 67.91 67.24 67.79 18,948,220 +0.48(+0.71%)
May 05, 2017 66.30 67.42 66.26 67.31 18,743,753 +1.05(+1.58%)
May 04, 2017 67.03 67.11 65.83 66.26 33,941,828 -1.24(-1.84%)
May 03, 2017 67.16 67.82 66.97 67.50 16,934,781 +0.19(+0.28%)
May 02, 2017 67.79 68.01 67.03 67.31 16,433,342 -0.34(-0.50%)
May 01, 2017 67.82 68.00 67.50 67.65 9,419,426 -0.19(-0.28%)
Apr 28, 2017 68.37 68.49 67.74 67.84 14,425,964 +0.05(+0.07%)
Apr 27, 2017 68.01 68.08 67.11 67.79 20,546,796 -0.75(-1.09%)
Apr 26, 2017 68.45 69.47 68.42 68.54 18,731,078 -0.23(-0.33%)
Apr 25, 2017 68.36 68.93 68.15 68.77 15,590,964 +0.58(+0.85%)
Apr 24, 2017 68.29 68.47 67.98 68.19 13,349,578 +0.40(+0.59%)
Apr 21, 2017 67.84 68.13 67.45 67.79 14,116,058 -0.34(-0.50%)
Apr 20, 2017 68.00 68.63 67.93 68.13 16,235,121 +0.33(+0.49%)
Apr 19, 2017 68.98 69.11 67.62 67.80 18,125,099 -1.01(-1.47%)
Apr 18, 2017 69.15 69.61 68.67 68.81 14,749,390 -0.65(-0.94%)
Apr 17, 2017 69.29 69.53 69.12 69.46 8,011,591 +0.15(+0.22%)
Apr 13, 2017 70.54 70.59 69.15 69.31 17,655,959 -1.29(-1.83%)
Apr 12, 2017 70.97 71.42 70.38 70.60 11,453,569 -0.30(-0.42%)
Apr 11, 2017 71.00 71.03 70.14 70.90 13,891,043 +0.01(+0.01%)
Apr 10, 2017 70.75 71.21 70.60 70.89 10,817,941 +0.53(+0.75%)
Apr 07, 2017 70.67 70.86 70.25 70.36 12,580,298 -0.27(-0.38%)
Apr 06, 2017 70.35 70.83 70.16 70.63 13,124,705 +0.56(+0.80%)
Apr 05, 2017 70.88 71.49 69.96 70.07 22,732,462 -0.22(-0.31%)
Apr 04, 2017 69.93 70.35 69.26 70.29 12,973,324 +0.51(+0.73%)
Apr 03, 2017 70.01 70.06 69.08 69.78 13,130,780 -0.12(-0.17%)
Mar 31, 2017 69.91 70.34 69.58 69.90 19,861,199 -0.24(-0.34%)
Mar 30, 2017 70.60 70.77 69.96 70.14 15,911,856 -0.02(-0.03%)
Mar 29, 2017 69.20 70.28 69.01 70.16 18,575,200 +0.95(+1.37%)
Mar 28, 2017 68.34 69.38 68.18 69.21 27,922,228 +0.97(+1.42%)
Mar 27, 2017 67.91 68.43 67.86 68.24 11,491,252 -0.32(-0.47%)
Mar 24, 2017 68.93 69.08 68.43 68.56 10,442,476 -0.27(-0.39%)
Mar 23, 2017 68.91 69.42 68.76 68.83 11,800,440 -0.28(-0.41%)
Mar 22, 2017 69.00 69.43 68.72 69.11 12,417,012 -0.10(-0.14%)
Mar 21, 2017 70.03 70.07 68.95 69.21 16,717,185 -0.54(-0.77%)
Mar 20, 2017 69.57 69.85 69.15 69.75 12,216,865 -0.05(-0.08%)
Mar 17, 2017 70.14 70.29 69.80 69.80 14,243,909 -0.47(-0.67%)
Mar 16, 2017 70.92 70.92 70.07 70.27 16,277,545 -0.50(-0.71%)
Mar 15, 2017 69.82 70.93 69.48 70.77 23,205,014 +1.54(+2.22%)
Mar 14, 2017 69.48 69.49 68.62 69.23 26,380,736 -0.79(-1.13%)
Mar 13, 2017 69.94 70.36 69.78 70.02 13,078,738 +0.01(+0.01%)
Mar 10, 2017 70.56 70.65 69.60 70.01 17,479,266 -0.10(-0.14%)
Mar 09, 2017 69.30 70.15 68.89 70.11 27,755,358 +0.46(+0.66%)
Mar 08, 2017 71.22 71.64 69.62 69.65 25,556,316 -1.86(-2.60%)
Mar 07, 2017 72.41 72.43 71.42 71.51 11,460,055 -0.64(-0.89%)
Mar 06, 2017 71.87 72.25 71.59 72.15 8,372,190 +0.16(+0.22%)
Mar 03, 2017 72.24 72.51 71.82 71.99 11,166,488 -0.13(-0.18%)
Mar 02, 2017 72.45 72.81 72.09 72.12 10,765,031 -0.69(-0.95%)
Mar 01, 2017 72.04 73.14 71.99 72.81 18,988,662 +1.43(+2.00%)
Feb 28, 2017 71.39 71.71 71.18 71.38 14,012,145 -0.22(-0.31%)
Feb 27, 2017 71.06 71.91 70.94 71.60 23,677,799 +0.61(+0.86%)
Feb 24, 2017 71.14 71.41 70.63 70.99 13,997,642 -0.67(-0.93%)
Feb 23, 2017 72.16 72.28 71.21 71.66 17,388,648 +0.30(+0.42%)
Feb 22, 2017 72.12 72.20 71.31 71.36 11,537,655 -1.10(-1.52%)
Feb 21, 2017 72.65 72.85 72.35 72.46 11,793,716 +0.49(+0.68%)
Feb 17, 2017 71.97 71.97 71.97 0 -0.40(-0.55%)
Feb 16, 2017 73.44 73.54 72.26 72.37 11,373,000 -1.00(-1.36%)
Feb 15, 2017 73.44 73.76 73.13 73.37 8,926,329 -0.29(-0.39%)
Feb 14, 2017 73.63 73.69 72.74 73.66 10,771,587 +0.24(+0.33%)
Feb 13, 2017 73.13 73.45 72.99 73.42 7,983,238 +0.14(+0.19%)
Feb 10, 2017 73.31 73.69 73.06 73.28 10,405,367 +0.55(+0.76%)
Feb 09, 2017 72.35 72.95 72.35 72.73 9,261,502 +0.81(+1.13%)
Feb 08, 2017 72.08 70.65 71.92 16,146,592 +0.17(+0.24%)
Feb 07, 2017 72.46 72.80 71.37 71.75 14,153,622 -1.03(-1.42%)
Feb 06, 2017 73.40 73.65 72.57 72.78 10,519,672 -0.62(-0.84%)
Feb 03, 2017 73.06 73.78 72.63 73.40 11,828,580 +0.63(+0.87%)
Feb 02, 2017 72.48 72.90 71.90 72.77 12,879,290 +0.41(+0.57%)
Feb 01, 2017 73.29 73.39 71.91 72.36 18,416,514 -0.54(-0.74%)
Jan 31, 2017 72.91 73.02 72.13 72.90 14,006,677 +0.03(+0.04%)
Jan 30, 2017 73.89 73.93 72.44 72.87 13,276,689 -1.36(-1.83%)
Jan 27, 2017 74.55 74.63 74.01 74.23 9,950,921 -0.78(-1.04%)
Jan 26, 2017 75.19 75.31 74.85 75.01 8,643,169 +0.06(+0.08%)
Jan 25, 2017 74.58 75.18 74.56 74.95 9,398,361 +0.39(+0.52%)
Jan 24, 2017 74.04 74.88 73.90 74.56 11,838,154 +0.81(+1.10%)
Jan 23, 2017 74.20 74.35 73.39 73.75 15,196,748 -0.79(-1.06%)
Jan 20, 2017 74.74 74.99 74.29 74.54 9,182,221 +0.28(+0.38%)
Jan 19, 2017 74.67 74.70 74.08 74.26 8,997,987 -0.41(-0.55%)
Jan 18, 2017 74.43 74.87 74.34 74.67 8,725,146 -0.17(-0.23%)
Jan 17, 2017 74.61 75.02 74.56 74.84 9,770,142 +0.46(+0.62%)
Jan 13, 2017 74.38 74.38 74.38 0 -0.22(-0.29%)
Jan 12, 2017 75.33 75.41 74.30 74.60 10,895,604 -0.31(-0.41%)
Jan 11, 2017 74.37 75.05 74.06 74.91 12,887,044 +0.80(+1.08%)
Jan 10, 2017 74.73 74.90 74.05 74.11 9,658,339 -0.68(-0.91%)
Jan 09, 2017 75.39 75.46 74.68 74.79 10,959,632 -1.10(-1.45%)
Jan 06, 2017 76.06 76.14 75.39 75.89 7,410,548 +0.07(+0.09%)
Jan 05, 2017 76.06 76.34 75.46 75.82 11,140,755 -0.19(-0.25%)
Jan 04, 2017 76.23 76.37 75.76 76.01 11,184,244 -0.16(-0.21%)
Jan 03, 2017 76.11 76.81 75.36 76.17 24,621,433 +0.85(+1.13%)
Dec 30, 2016 75.32 75.32 75.32 0 -0.22(-0.29%)
Dec 29, 2016 75.58 75.80 75.27 75.54 6,696,742 -0.15(-0.20%)
Dec 28, 2016 76.69 76.72 75.63 75.69 8,093,480 -0.83(-1.08%)
Dec 27, 2016 76.47 76.78 76.40 76.52 10,007,374 +0.17(+0.22%)
Dec 23, 2016 76.35 76.35 76.35 0 -0.07(-0.09%)
Dec 22, 2016 76.16 76.62 76.01 76.42 10,970,335 +0.31(+0.41%)
Dec 21, 2016 76.15 76.46 75.73 76.11 8,102,254 +0.12(+0.16%)
Dec 20, 2016 76.55 76.65 75.78 75.99 8,978,463 -0.17(-0.22%)
Dec 19, 2016 76.43 76.57 76.01 76.16 7,112,358 -0.35(-0.46%)
Dec 16, 2016 76.58 76.58 76.12 76.51 17,864,897 +0.07(+0.09%)
Dec 15, 2016 75.95 76.72 75.52 76.44 19,035,414 +0.17(+0.22%)
Dec 14, 2016 77.46 77.77 76.06 76.27 19,826,207 -1.56(-2.00%)
Dec 13, 2016 77.54 78.39 76.83 77.83 16,008,133 +0.87(+1.13%)
Dec 12, 2016 78.30 78.45 76.64 76.96 16,129,237 +0.36(+0.47%)
Dec 09, 2016 76.76 76.76 76.16 76.60 8,974,831 +0.24(+0.31%)
Dec 08, 2016 76.15 76.46 75.56 76.36 14,595,021 +0.41(+0.54%)
Dec 07, 2016 75.18 76.06 75.18 75.95 15,994,538 +0.60(+0.80%)
Dec 06, 2016 75.03 75.65 74.57 75.35 16,957,311 -0.14(-0.19%)
Dec 05, 2016 75.51 76.10 75.19 75.49 22,523,000 +0.66(+0.88%)
Dec 02, 2016 74.57 75.18 74.36 74.83 18,338,849 +0.22(+0.29%)
Dec 01, 2016 75.81 76.06 74.55 74.61 27,380,954 +0.18(+0.24%)
Nov 30, 2016 73.29 75.12 73.29 74.43 44,851,507 +3.60(+5.08%)
Nov 29, 2016 70.62 71.26 70.07 70.83 18,359,944 -0.88(-1.23%)
Nov 28, 2016 73.07 73.09 71.58 71.71 18,777,484 -1.01(-1.39%)
Nov 25, 2016 72.77 72.93 72.36 72.72 8,791,783 -0.36(-0.49%)
Nov 23, 2016 73.08 73.08 73.08 0 +0.30(+0.41%)
Nov 22, 2016 72.84 73.20 71.90 72.78 16,007,729 -0.04(-0.05%)
Nov 21, 2016 72.13 72.90 72.13 72.82 16,870,216 +1.69(+2.38%)
Nov 18, 2016 71.09 71.53 70.73 71.13 11,962,308 +0.29(+0.41%)
Nov 17, 2016 71.92 72.39 70.66 70.84 10,333,540 -0.48(-0.67%)
Nov 16, 2016 71.66 72.14 71.10 71.32 16,609,043 -0.50(-0.70%)
Nov 15, 2016 70.46 71.86 70.40 71.82 19,218,620 +1.97(+2.82%)
Nov 14, 2016 69.21 69.92 68.83 69.85 12,564,376 +0.39(+0.56%)
Nov 11, 2016 70.33 70.47 68.89 69.46 17,659,713 -1.29(-1.82%)
Nov 10, 2016 70.40 71.28 70.16 70.75 20,634,319 +0.30(+0.43%)
Nov 09, 2016 69.56 70.97 68.75 70.45 25,984,948 +1.13(+1.63%)
Nov 08, 2016 68.89 69.71 68.79 69.32 11,205,025 +0.09(+0.13%)
Nov 07, 2016 68.54 69.27 68.54 69.23 14,787,211 +1.46(+2.15%)
Nov 04, 2016 67.80 68.46 67.36 67.77 17,554,079 -0.37(-0.54%)
Nov 03, 2016 67.87 68.26 67.50 68.14 12,747,743 +0.27(+0.40%)
Nov 02, 2016 67.98 68.22 67.00 67.87 22,982,883 -0.76(-1.11%)
Nov 01, 2016 69.13 69.37 67.88 68.63 18,824,768 +0.01(+0.01%)
Oct 31, 2016 69.12 69.49 68.50 68.62 12,972,935 -0.75(-1.08%)
Oct 28, 2016 69.44 70.43 68.93 69.37 18,558,383 -0.19(-0.27%)
Oct 27, 2016 70.12 70.22 69.54 69.56 14,204,005 -0.26(-0.37%)
Oct 26, 2016 69.04 70.11 68.92 69.82 17,867,803 +0.16(+0.23%)
Oct 25, 2016 69.96 70.71 69.54 69.66 13,226,527 -0.32(-0.46%)
Oct 24, 2016 70.19 70.43 69.21 69.98 10,668,345 -0.21(-0.30%)
Oct 21, 2016 70.19 70.31 69.78 70.19 14,238,481 -0.46(-0.65%)
Oct 20, 2016 70.31 70.94 69.92 70.65 12,489,851 -0.08(-0.11%)
Oct 19, 2016 70.28 71.27 70.21 70.73 14,309,002 +0.99(+1.42%)
Oct 18, 2016 70.15 70.30 69.43 69.74 6,944,266 +0.28(+0.40%)
Oct 17, 2016 69.82 70.04 69.08 69.46 7,424,930 -0.34(-0.49%)
Oct 14, 2016 70.57 70.80 69.75 69.80 11,372,449 -0.41(-0.58%)
Oct 13, 2016 70.16 70.57 69.29 70.21 13,542,829 -0.39(-0.55%)
Oct 12, 2016 70.60 70.85 70.00 70.60 10,436,613 -0.30(-0.42%)
Oct 11, 2016 71.47 71.59 70.51 70.90 13,712,236 -0.82(-1.14%)
Oct 10, 2016 70.61 71.98 71.24 71.72 11,534,174 +1.11(+1.57%)
Oct 07, 2016 71.03 71.33 70.40 70.61 11,744,430 -0.41(-0.58%)
Oct 06, 2016 71.12 71.35 70.41 71.02 11,175,435 +0.11(+0.16%)
Oct 05, 2016 70.55 71.24 70.48 70.91 13,350,852 +1.07(+1.53%)
Oct 04, 2016 70.62 70.79 69.56 69.84 11,851,443 -0.72(-1.02%)
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.