Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 57.46 57.74 57.03 57.22 13,626,145 -0.20(-0.35%)
Oct 30, 2013 57.79 58.03 56.97 57.42 17,074,216 -0.39(-0.68%)
Oct 29, 2013 57.55 57.85 57.50 57.81 9,649,598 +0.40(+0.70%)
Oct 28, 2013 57.39 57.53 57.09 57.40 11,538,067 +0.05(+0.08%)
Oct 25, 2013 57.14 57.51 56.97 57.36 13,214,815 +0.34(+0.60%)
Oct 24, 2013 56.80 57.11 56.44 57.01 11,887,005 +0.27(+0.48%)
Oct 23, 2013 57.16 57.22 56.57 56.74 25,211,316 -0.90(-1.56%)
Oct 22, 2013 57.60 58.01 57.39 57.64 21,476,122 +0.32(+0.55%)
Oct 21, 2013 57.55 57.78 57.20 57.32 11,746,730 -0.26(-0.45%)
Oct 18, 2013 57.40 57.58 57.14 57.58 19,553,556 +0.62(+1.09%)
Oct 17, 2013 56.78 56.99 56.62 56.96 18,355,410 +0.12(+0.21%)
Oct 16, 2013 56.38 57.01 56.35 56.84 19,029,424 +0.84(+1.50%)
Oct 15, 2013 56.00 56.36 55.79 56.00 17,200,014 -0.21(-0.37%)
Oct 14, 2013 55.50 56.24 55.37 56.20 12,626,070 +0.38(+0.68%)
Oct 11, 2013 54.99 56.00 54.93 55.83 18,005,856 +0.60(+1.08%)
Oct 10, 2013 54.60 55.24 54.59 55.23 19,328,080 +1.01(+1.86%)
Oct 09, 2013 54.42 54.46 53.85 54.22 19,716,662 -0.19(-0.35%)
Oct 08, 2013 55.02 55.14 54.36 54.42 15,903,156 -0.59(-1.07%)
Oct 07, 2013 54.89 55.36 54.82 55.01 11,971,304 -0.46(-0.82%)
Oct 04, 2013 55.02 55.61 54.79 55.46 14,061,527 +0.56(+1.01%)
Oct 03, 2013 55.34 55.37 54.64 54.91 15,308,670 -0.48(-0.87%)
Oct 02, 2013 55.03 55.46 54.74 55.39 11,646,780 +0.13(+0.23%)
Oct 01, 2013 54.76 55.41 54.73 55.26 16,093,294 +0.35(+0.64%)
Sep 30, 2013 54.67 55.10 54.57 54.91 15,655,707 -0.42(-0.77%)
Sep 27, 2013 55.30 55.41 55.12 55.34 10,827,221 -0.19(-0.35%)
Sep 26, 2013 55.57 55.65 55.26 55.53 11,649,700 +0.10(+0.18%)
Sep 25, 2013 55.60 55.77 55.42 55.43 16,899,790 -0.01(-0.02%)
Sep 24, 2013 55.38 55.85 55.22 55.44 8,365,166 +0.05(+0.10%)
Sep 23, 2013 55.52 55.64 55.23 55.39 12,744,454 -0.27(-0.49%)
Sep 20, 2013 56.15 56.29 55.55 55.66 21,098,740 -0.46(-0.81%)
Sep 19, 2013 56.34 56.52 56.02 56.12 13,861,877 -0.14(-0.25%)
Sep 18, 2013 55.57 56.49 55.40 56.25 16,890,772 +0.67(+1.21%)
Sep 17, 2013 55.34 55.74 55.27 55.58 8,224,262 +0.25(+0.45%)
Sep 16, 2013 55.75 55.77 55.25 55.33 12,237,870 -0.01(-0.02%)
Sep 13, 2013 55.41 55.56 55.25 55.34 9,069,303 -0.02(-0.04%)
Sep 12, 2013 55.58 55.75 55.32 55.36 16,231,857 -0.33(-0.59%)
Sep 11, 2013 55.27 55.69 55.02 55.69 16,227,291 +0.42(+0.76%)
Sep 10, 2013 55.31 55.35 54.80 55.27 13,880,135 +0.02(+0.04%)
Sep 09, 2013 54.84 55.32 54.76 55.25 12,670,613 +0.61(+1.12%)
Sep 06, 2013 54.86 55.07 54.26 54.64 12,174,089 -0.01(-0.01%)
Sep 05, 2013 54.57 54.89 54.54 54.65 9,275,817 +0.18(+0.33%)
Sep 04, 2013 54.11 54.63 53.99 54.46 11,358,545 +0.29(+0.54%)
Sep 03, 2013 54.32 54.51 53.91 54.17 13,097,187 +0.40(+0.74%)
Aug 30, 2013 54.00 54.07 53.64 53.78 12,956,718 -0.02(-0.04%)
Aug 29, 2013 54.26 54.30 53.70 53.80 17,305,510 -0.57(-1.04%)
Aug 28, 2013 53.64 54.57 53.62 54.36 18,047,134 +0.89(+1.66%)
Aug 27, 2013 53.41 53.86 53.37 53.47 15,472,655 -0.34(-0.62%)
Aug 26, 2013 54.05 54.26 53.70 53.81 11,024,744 -0.09(-0.17%)
Aug 23, 2013 53.69 53.99 53.37 53.90 11,213,327 +0.38(+0.71%)
Aug 22, 2013 52.97 53.73 52.86 53.52 12,646,190 +0.78(+1.49%)
Aug 21, 2013 52.88 53.20 52.63 52.73 14,390,174 -0.29(-0.55%)
Aug 20, 2013 52.73 54.72 52.64 53.02 13,708,066 +0.32(+0.61%)
Aug 19, 2013 53.42 53.48 52.66 52.70 16,452,915 -0.85(-1.59%)
Aug 16, 2013 53.66 53.75 53.35 53.55 13,576,486 -0.22(-0.40%)
Aug 15, 2013 53.73 54.01 53.53 53.77 16,391,203 -0.30(-0.55%)
Aug 14, 2013 54.19 54.42 54.03 54.07 9,423,549 -0.25(-0.46%)
Aug 13, 2013 54.27 54.44 53.97 54.32 10,490,978 +0.10(+0.18%)
Aug 12, 2013 54.08 54.43 54.06 54.22 9,562,998 -0.23(-0.42%)
Aug 09, 2013 54.60 54.72 54.18 54.45 14,888,038 -0.16(-0.30%)
Aug 08, 2013 54.58 54.73 54.14 54.61 10,222,577 +0.30(+0.55%)
Aug 07, 2013 54.36 54.52 54.09 54.32 10,660,538 -0.19(-0.35%)
Aug 06, 2013 54.71 54.98 54.36 54.51 9,850,623 -0.34(-0.61%)
Aug 05, 2013 54.78 54.88 54.57 54.84 7,874,048 -0.13(-0.24%)
Aug 02, 2013 55.02 55.05 54.62 54.98 12,416,205 -0.24(-0.44%)
Aug 01, 2013 54.78 55.28 54.76 55.22 16,148,800 +0.88(+1.63%)
Jul 31, 2013 54.26 54.73 54.22 54.34 17,060,826 +0.18(+0.33%)
Jul 30, 2013 54.28 54.39 53.85 54.16 12,036,549 -0.11(-0.19%)
Jul 29, 2013 54.55 54.59 54.05 54.26 12,580,220 -0.45(-0.83%)
Jul 26, 2013 54.61 54.76 54.24 54.72 10,360,215 -0.14(-0.25%)
Jul 25, 2013 54.45 54.93 54.29 54.86 14,593,766 +0.36(+0.67%)
Jul 24, 2013 55.17 55.21 54.22 54.49 14,164,991 -0.61(-1.11%)
Jul 23, 2013 55.15 55.35 55.04 55.11 9,115,808 +0.09(+0.17%)
Jul 22, 2013 55.16 55.19 54.96 55.02 10,318,069 -0.18(-0.32%)
Jul 19, 2013 54.63 55.19 54.50 55.19 16,208,134 +0.76(+1.39%)
Jul 18, 2013 54.05 54.59 54.02 54.43 14,288,105 +0.58(+1.08%)
Jul 17, 2013 53.78 54.02 53.70 53.85 9,377,864 +0.23(+0.42%)
Jul 16, 2013 53.99 54.09 53.28 53.62 10,198,967 -0.33(-0.61%)
Jul 15, 2013 54.03 54.14 53.85 53.95 15,767,804 -0.05(-0.09%)
Jul 12, 2013 53.63 54.03 53.62 54.00 13,315,313 +0.30(+0.56%)
Jul 11, 2013 53.94 53.98 53.41 53.70 21,973,440 +0.43(+0.80%)
Jul 10, 2013 53.80 53.80 53.16 53.27 16,400,469 -0.33(-0.61%)
Jul 09, 2013 53.35 53.67 53.25 53.60 14,041,958 +0.54(+1.02%)
Jul 08, 2013 52.97 53.37 52.94 53.06 17,563,876 +0.34(+0.65%)
Jul 05, 2013 52.37 52.73 51.98 52.71 15,636,486 +0.65(+1.24%)
Jul 03, 2013 51.96 52.15 51.65 52.07 7,973,971 -0.03(-0.06%)
Jul 02, 2013 52.00 52.54 51.84 52.10 13,184,237 +0.11(+0.22%)
Jul 01, 2013 51.94 52.42 51.84 51.99 18,142,578 +0.37(+0.72%)
Jun 28, 2013 51.64 52.03 51.45 51.62 16,410,352 -0.22(-0.42%)
Jun 27, 2013 52.00 52.31 51.81 51.84 12,382,493 +0.10(+0.19%)
Jun 26, 2013 51.67 51.90 51.30 51.74 16,992,960 +0.32(+0.62%)
Jun 25, 2013 51.33 51.58 50.99 51.42 19,021,744 +0.65(+1.29%)
Jun 24, 2013 50.97 51.34 50.12 50.77 28,675,794 -0.76(-1.48%)
Jun 21, 2013 51.88 51.93 50.93 51.53 31,177,888 +0.09(+0.17%)
Jun 20, 2013 52.30 52.32 51.29 51.45 38,850,912 -1.55(-2.92%)
Jun 19, 2013 53.44 53.74 52.94 52.99 22,943,686 -0.49(-0.92%)
Jun 18, 2013 53.11 53.65 53.09 53.49 11,799,278 +0.30(+0.57%)
Jun 17, 2013 52.78 53.32 52.76 53.18 16,914,152 +0.75(+1.44%)
Jun 14, 2013 52.97 53.03 52.30 52.43 15,849,852 -0.51(-0.97%)
Jun 13, 2013 52.06 53.08 51.99 52.94 18,888,558 +0.87(+1.68%)
Jun 12, 2013 52.92 53.01 51.95 52.07 14,242,583 -0.32(-0.61%)
Jun 11, 2013 52.55 52.90 52.32 52.39 16,149,558 -0.81(-1.52%)
Jun 10, 2013 53.58 53.59 53.02 53.20 12,107,739 -0.15(-0.28%)
Jun 07, 2013 53.03 53.39 52.72 53.35 16,128,376 +0.66(+1.26%)
Jun 06, 2013 52.32 52.71 51.90 52.69 27,927,000 +0.39(+0.75%)
Jun 05, 2013 52.75 52.94 52.26 52.29 27,123,190 -0.62(-1.17%)
Jun 04, 2013 53.07 53.40 52.52 52.91 24,357,224 -0.42(-0.79%)
Jun 03, 2013 53.01 53.34 52.77 53.33 27,991,112 +0.51(+0.97%)
May 31, 2013 53.71 53.88 52.81 52.82 22,874,198 -1.12(-2.07%)
May 30, 2013 53.91 54.20 53.56 53.93 18,403,548 -0.12(-0.23%)
May 29, 2013 53.77 54.26 53.66 54.06 19,437,226 -0.12(-0.22%)
May 28, 2013 54.37 54.61 53.90 54.17 16,321,039 +0.56(+1.05%)
May 24, 2013 53.45 53.62 53.14 53.61 13,206,542 -0.31(-0.58%)
May 23, 2013 53.22 53.93 53.05 53.93 19,496,290 +0.03(+0.05%)
May 22, 2013 54.61 55.08 53.64 53.90 30,237,810 -0.63(-1.15%)
May 21, 2013 54.77 55.00 54.35 54.53 16,518,947 -0.11(-0.20%)
May 20, 2013 53.85 54.76 53.85 54.64 15,534,271 +0.76(+1.41%)
May 17, 2013 53.28 53.94 53.22 53.88 22,342,046 +0.89(+1.67%)
May 16, 2013 53.11 53.40 52.88 52.99 18,374,058 -0.26(-0.49%)
May 15, 2013 53.16 53.43 52.81 53.26 19,887,624 +0.60(+1.13%)
May 13, 2013 52.53 52.69 52.36 52.66 11,313,701 -0.01(-0.01%)
May 10, 2013 52.65 52.75 52.21 52.67 20,151,240 -0.28(-0.52%)
May 09, 2013 53.01 53.20 52.65 52.94 12,399,662 -0.05(-0.09%)
May 08, 2013 52.86 53.08 52.66 52.99 10,928,602 +0.09(+0.16%)
May 07, 2013 52.73 53.13 52.53 52.90 14,785,005 +0.41(+0.77%)
May 06, 2013 52.17 52.71 52.17 52.50 18,300,312 +0.35(+0.68%)
May 03, 2013 51.58 52.28 51.22 52.14 21,412,518 +0.93(+1.81%)
May 02, 2013 50.76 51.36 50.58 51.22 20,723,698 +0.66(+1.31%)
May 01, 2013 50.91 51.05 50.49 50.55 23,355,810 -0.80(-1.56%)
Apr 30, 2013 51.21 51.37 50.75 51.35 15,295,429 +0.20(+0.40%)
Apr 29, 2013 50.95 51.36 50.72 51.15 18,616,788 +0.51(+1.01%)
Apr 26, 2013 50.61 50.76 50.54 50.64 17,013,690 -0.09(-0.17%)
Apr 25, 2013 50.81 51.33 50.48 50.72 20,787,250 +0.04(+0.08%)
Apr 24, 2013 50.20 50.92 50.15 50.68 20,903,630 +0.67(+1.34%)
Apr 23, 2013 49.64 50.05 49.41 50.02 21,257,998 +0.57(+1.15%)
Apr 22, 2013 49.16 49.65 48.74 49.44 20,344,108 +0.52(+1.07%)
Apr 19, 2013 49.39 49.49 48.62 48.92 20,448,470 -0.10(-0.20%)
Apr 18, 2013 48.74 49.33 48.30 49.02 31,299,000 +0.41(+0.85%)
Apr 17, 2013 49.25 49.31 48.23 48.60 31,437,854 -1.09(-2.19%)
Apr 16, 2013 49.58 49.77 49.01 49.69 25,087,814 +0.60(+1.23%)
Apr 15, 2013 50.61 50.63 49.05 49.09 37,788,200 -2.09(-4.08%)
Apr 12, 2013 51.64 51.74 50.89 51.18 29,624,688 -0.81(-1.56%)
Apr 11, 2013 52.00 52.24 51.66 51.99 17,239,856 +0.22(+0.43%)
Apr 10, 2013 51.62 51.97 51.54 51.77 14,009,444 +0.28(+0.54%)
Apr 09, 2013 51.18 51.71 50.93 51.49 14,600,815 +0.43(+0.85%)
Apr 08, 2013 50.81 51.08 50.62 51.06 13,570,240 +0.34(+0.67%)
Apr 05, 2013 49.95 50.78 49.86 50.72 25,330,772 +0.11(+0.22%)
Apr 04, 2013 50.63 50.91 50.28 50.61 20,960,960 -0.07(-0.13%)
Apr 03, 2013 51.66 51.69 50.51 50.67 23,995,104 -0.96(-1.87%)
Apr 02, 2013 52.02 52.06 51.47 51.64 12,802,306 -0.30(-0.57%)
Apr 01, 2013 52.04 52.19 51.58 51.93 11,290,409 -0.11(-0.20%)
Mar 28, 2013 52.19 52.40 52.01 52.04 10,509,371 -0.15(-0.29%)
Mar 27, 2013 51.73 52.27 51.59 52.19 8,679,452 +0.17(+0.33%)
Mar 26, 2013 51.75 52.08 51.67 52.02 10,563,996 +0.54(+1.06%)
Mar 25, 2013 51.87 52.09 51.26 51.47 14,996,735 -0.20(-0.38%)
Mar 22, 2013 51.41 51.75 51.37 51.67 12,047,931 +0.41(+0.79%)
Mar 21, 2013 51.27 51.68 51.22 51.26 12,615,998 -0.26(-0.51%)
Mar 20, 2013 51.61 51.69 51.23 51.52 10,399,083 +0.29(+0.56%)
Mar 19, 2013 51.89 51.89 50.78 51.24 18,826,156 -0.57(-1.10%)
Mar 18, 2013 51.56 52.12 51.52 51.81 12,264,580 -0.42(-0.80%)
Mar 15, 2013 52.25 52.46 52.00 52.23 17,141,322 -0.04(-0.08%)
Mar 14, 2013 51.65 52.35 51.65 52.27 16,826,850 +0.71(+1.37%)
Mar 13, 2013 51.60 51.76 51.43 51.56 11,914,997 -0.12(-0.23%)
Mar 12, 2013 51.67 51.95 51.52 51.68 13,048,805 +0.06(+0.11%)
Mar 11, 2013 51.42 51.71 51.20 51.62 12,498,773 +0.03(+0.05%)
Mar 08, 2013 51.56 51.68 51.27 51.59 11,967,631 +0.25(+0.48%)
Mar 07, 2013 51.20 51.43 50.97 51.35 12,961,460 +0.26(+0.51%)
Mar 06, 2013 51.24 51.34 50.90 51.09 12,554,028 +0.06(+0.12%)
Mar 05, 2013 51.04 51.22 50.82 51.03 15,286,366 +0.33(+0.64%)
Mar 04, 2013 50.63 50.77 50.20 50.70 15,955,205 -0.11(-0.22%)
Mar 01, 2013 50.54 50.90 50.31 50.81 20,304,744 +0.07(+0.13%)
Feb 28, 2013 50.78 51.26 50.75 50.75 15,217,545 -0.10(-0.21%)
Feb 27, 2013 49.94 50.99 49.94 50.85 16,832,356 +0.76(+1.53%)
Feb 26, 2013 49.87 50.21 49.29 50.09 25,799,042 +0.49(+0.99%)
Feb 25, 2013 51.26 51.42 49.56 49.60 21,139,590 -1.33(-2.62%)
Feb 22, 2013 50.72 50.95 50.31 50.93 10,050,120 +0.53(+1.05%)
Feb 21, 2013 50.50 50.59 50.02 50.40 18,773,320 -0.35(-0.69%)
Feb 20, 2013 51.82 51.82 50.71 50.75 19,546,832 -1.08(-2.09%)
Feb 19, 2013 51.43 51.89 51.42 51.84 11,783,742 +0.59(+1.16%)
Feb 15, 2013 51.77 51.79 50.96 51.24 21,950,912 -0.59(-1.15%)
Feb 14, 2013 51.29 51.93 51.14 51.84 11,192,349 +0.44(+0.86%)
Feb 13, 2013 51.26 51.44 51.23 51.39 8,715,633 +0.18(+0.36%)
Feb 12, 2013 51.19 51.30 50.92 51.21 11,026,996 +0.14(+0.27%)
Feb 11, 2013 51.33 51.33 51.00 51.07 10,657,074 -0.25(-0.50%)
Feb 08, 2013 50.92 51.35 50.92 51.33 14,464,798 +0.48(+0.94%)
Feb 07, 2013 50.94 51.06 50.51 50.85 18,265,762 -0.13(-0.26%)
Feb 06, 2013 50.67 51.00 50.52 50.98 17,432,218 +0.47(+0.93%)
Feb 04, 2013 50.56 50.74 50.48 50.51 16,341,522 -0.48(-0.95%)
Feb 01, 2013 50.79 51.06 50.40 50.99 18,093,432 +0.47(+0.93%)
Jan 31, 2013 50.53 50.78 50.34 50.52 16,098,551 -0.17(-0.33%)
Jan 30, 2013 51.05 51.33 50.61 50.69 15,222,127 -0.25(-0.50%)
Jan 29, 2013 50.28 51.05 50.26 50.95 17,829,586 +0.81(+1.62%)
Jan 28, 2013 50.41 50.41 49.84 50.14 11,407,473 -0.08(-0.17%)
Jan 25, 2013 49.99 50.33 49.91 50.22 11,935,057 +0.47(+0.95%)
Jan 24, 2013 49.67 50.16 49.62 49.75 13,504,352 +0.14(+0.29%)
Jan 23, 2013 49.66 49.75 49.42 49.61 10,975,839 -0.17(-0.34%)
Jan 22, 2013 49.22 49.84 49.09 49.78 15,538,962 +0.47(+0.95%)
Jan 18, 2013 48.86 49.31 48.76 49.31 20,525,272 +0.48(+0.99%)
Jan 17, 2013 48.76 49.14 48.62 48.83 16,078,225 +0.31(+0.64%)
Jan 16, 2013 48.22 48.53 48.15 48.52 13,143,582 +0.22(+0.45%)
Jan 15, 2013 47.90 48.34 47.81 48.30 14,757,632 +0.22(+0.45%)
Jan 14, 2013 48.05 48.22 47.92 48.09 12,855,645 +0.01(+0.01%)
Jan 11, 2013 48.07 48.15 47.90 48.08 9,746,707 +0.06(+0.12%)
Jan 10, 2013 47.98 48.11 47.72 48.02 12,809,220 +0.43(+0.91%)
Jan 09, 2013 47.81 47.87 47.39 47.59 11,287,034 -0.08(-0.16%)
Jan 08, 2013 47.70 47.71 47.37 47.67 11,291,878 -0.16(-0.33%)
Jan 07, 2013 47.98 47.98 47.64 47.83 12,207,017 -0.37(-0.77%)
Jan 04, 2013 47.74 48.26 47.71 48.20 14,234,572 +0.53(+1.11%)
Jan 03, 2013 47.61 48.09 47.39 47.67 14,981,948 -0.01(-0.02%)
Jan 02, 2013 47.19 47.70 47.03 47.68 22,269,136 +1.03(+2.21%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,055,334 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,069,410 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,852,260 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,994 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,525 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.79 47.07 23,286,646 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,859,328 +0.32(+0.68%)
Dec 19, 2012 47.64 47.69 47.21 47.24 12,449,440 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.56 17,214,158 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,702 +0.42(+0.91%)
Dec 14, 2012 46.15 46.37 46.08 46.28 14,529,994 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,566,259 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.89 14,146,280 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,117,317 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,913 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.15 46.50 15,979,094 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,393 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,282,438 +0.32(+0.70%)
Dec 04, 2012 45.95 46.16 45.73 45.76 17,535,354 -0.42(-0.91%)
Nov 30, 2012 46.27 46.43 46.01 46.18 12,872,729 -0.04(-0.08%)
Nov 29, 2012 46.42 46.60 46.06 46.22 16,851,104 +0.10(+0.23%)
Nov 28, 2012 45.26 46.19 45.12 46.11 17,831,094 +0.42(+0.91%)
Nov 27, 2012 45.95 46.15 45.61 45.70 11,983,634 -0.38(-0.83%)
Nov 26, 2012 46.13 46.17 45.76 46.08 14,449,682 -0.45(-0.98%)
Nov 23, 2012 46.10 46.54 45.99 46.54 6,928,022 +0.65(+1.42%)
Nov 21, 2012 45.78 45.95 45.59 45.89 9,030,123 +0.25(+0.54%)
Nov 20, 2012 45.70 45.87 45.32 45.64 11,867,703 -0.18(-0.40%)
Nov 19, 2012 45.40 45.89 45.37 45.82 17,631,320 +1.03(+2.31%)
Nov 16, 2012 44.68 44.85 44.04 44.79 33,049,478 +0.18(+0.39%)
Nov 15, 2012 44.57 45.01 44.31 44.61 22,544,624 +0.06(+0.14%)
Nov 14, 2012 45.24 45.33 44.44 44.55 29,609,058 -0.55(-1.22%)
Nov 13, 2012 44.89 45.69 44.84 45.10 17,389,006 -0.19(-0.42%)
Nov 12, 2012 45.37 45.43 45.10 45.29 8,591,525 +0.09(+0.20%)
Nov 09, 2012 45.07 45.73 44.94 45.20 18,815,596 -0.01(-0.03%)
Nov 08, 2012 46.01 46.19 45.19 45.21 23,101,972 -0.83(-1.81%)
Nov 07, 2012 46.58 46.69 45.72 46.04 29,303,634 -1.23(-2.61%)
Nov 06, 2012 46.80 47.48 46.53 47.28 16,186,486 +0.75(+1.61%)
Nov 05, 2012 46.09 46.65 46.04 46.53 11,403,643 +0.35(+0.76%)
Nov 02, 2012 47.11 47.24 46.02 46.18 17,334,028 -0.77(-1.64%)
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.