Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.45 -1.04 (-1.14%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.47 19.71 19.41 19.68 1,852,282 +0.32(+1.65%)
Aug 30, 2004 19.41 19.60 19.31 19.36 3,198,601 -0.09(-0.44%)
Aug 27, 2004 19.37 19.49 19.37 19.45 1,656,357 +0.12(+0.64%)
Aug 26, 2004 19.18 19.37 19.04 19.33 2,130,344 +0.14(+0.71%)
Aug 25, 2004 19.10 19.21 19.10 19.19 3,550,357 +0.12(+0.65%)
Aug 24, 2004 19.04 19.10 18.88 19.07 3,068,903 -0.05(-0.26%)
Aug 23, 2004 19.40 19.42 19.11 19.12 2,689,551 -0.24(-1.24%)
Aug 20, 2004 19.31 19.55 19.31 19.36 3,577,790 +0.20(+1.03%)
Aug 19, 2004 19.19 19.29 19.10 19.16 3,675,834 +0.06(+0.32%)
Aug 18, 2004 18.95 19.12 18.95 19.10 3,556,688 +0.25(+1.31%)
Aug 17, 2004 19.25 19.27 18.83 18.85 8,910,632 -0.44(-2.30%)
Aug 16, 2004 19.19 19.29 19.13 19.29 1,445,011 +0.12(+0.61%)
Aug 13, 2004 18.97 19.24 18.97 19.18 2,682,896 +0.23(+1.24%)
Aug 12, 2004 19.25 19.33 18.94 18.94 3,271,484 -0.25(-1.28%)
Aug 11, 2004 19.24 19.32 19.01 19.19 7,671,772 -0.10(-0.51%)
Aug 10, 2004 19.37 19.47 19.23 19.29 3,699,209 -0.07(-0.38%)
Aug 09, 2004 19.10 19.51 19.06 19.36 3,434,458 +0.31(+1.62%)
Aug 06, 2004 19.47 19.50 19.01 19.05 4,462,458 -0.39(-2.00%)
Aug 05, 2004 19.71 19.84 19.44 19.44 3,851,631 -0.30(-1.50%)
Aug 04, 2004 20.24 20.24 19.71 19.74 6,236,663 -0.47(-2.32%)
Aug 03, 2004 20.02 20.24 20.02 20.21 3,113,380 +0.24(+1.20%)
Aug 02, 2004 20.02 20.02 19.75 19.97 1,441,440 -0.02(-0.12%)
Jul 30, 2004 20.02 20.05 19.95 19.99 1,752,128 +0.07(+0.37%)
Jul 29, 2004 19.87 19.95 19.71 19.92 2,555,309 +0.14(+0.72%)
Jul 28, 2004 19.59 19.81 19.56 19.78 3,011,441 +0.14(+0.69%)
Jul 27, 2004 19.33 19.69 19.31 19.64 2,874,114 +0.20(+1.01%)
Jul 26, 2004 19.59 19.70 19.31 19.44 3,174,901 -0.17(-0.88%)
Jul 23, 2004 19.70 19.71 19.54 19.62 4,441,680 -0.07(-0.38%)
Jul 22, 2004 19.59 19.78 19.54 19.69 2,980,761 +0.06(+0.31%)
Jul 21, 2004 19.98 20.14 19.63 19.63 1,648,403 -0.36(-1.79%)
Jul 20, 2004 20.05 20.05 19.92 19.98 1,079,943 -0.06(-0.31%)
Jul 19, 2004 20.08 20.16 19.95 20.05 1,163,865 -0.07(-0.34%)
Jul 16, 2004 20.00 20.15 19.95 20.11 1,848,549 +0.24(+1.21%)
Jul 15, 2004 19.78 19.95 19.71 19.87 1,352,324 +0.13(+0.66%)
Jul 14, 2004 19.47 19.77 19.47 19.74 2,194,462 +0.23(+1.20%)
Jul 13, 2004 19.52 19.55 19.38 19.51 1,259,799 -0.05(-0.25%)
Jul 12, 2004 19.67 19.67 19.47 19.56 1,352,811 -0.11(-0.56%)
Jul 09, 2004 19.65 19.70 19.55 19.67 840,353 +0.11(+0.57%)
Jul 08, 2004 19.71 19.74 19.47 19.56 2,542,648 -0.10(-0.50%)
Jul 07, 2004 19.48 19.66 19.43 19.66 937,747 +0.12(+0.60%)
Jul 06, 2004 19.62 19.68 19.50 19.54 1,106,565 +0.05(+0.25%)
Jul 02, 2004 19.44 19.56 19.36 19.49 589,724 +0.07(+0.38%)
Jul 01, 2004 19.47 19.47 19.29 19.42 1,545,489 +0.02(+0.13%)
Jun 30, 2004 19.25 19.44 19.22 19.39 4,045,771 +0.15(+0.77%)
Jun 29, 2004 19.04 19.26 19.04 19.25 2,704,323 +0.10(+0.55%)
Jun 28, 2004 19.41 19.41 19.05 19.14 5,554,738 -0.28(-1.43%)
Jun 25, 2004 19.52 19.59 19.39 19.42 2,311,498 -0.11(-0.57%)
Jun 24, 2004 19.66 19.71 19.49 19.53 5,977,268 -0.12(-0.60%)
Jun 23, 2004 19.32 19.68 19.30 19.65 4,328,703 +0.33(+1.69%)
Jun 22, 2004 19.10 19.33 19.09 19.32 1,764,465 +0.13(+0.67%)
Jun 21, 2004 19.25 19.31 18.68 19.19 773,637 -0.04(-0.22%)
Jun 18, 2004 19.31 19.31 19.15 19.23 1,405,404 -0.02(-0.13%)
Jun 17, 2004 19.12 19.31 19.10 19.26 1,479,748 +0.14(+0.74%)
Jun 16, 2004 18.82 19.13 18.82 19.12 3,140,488 +0.36(+1.94%)
Jun 15, 2004 18.70 18.82 18.61 18.75 2,171,412 +0.26(+1.43%)
Jun 14, 2004 18.57 18.70 18.46 18.49 1,459,458 -0.14(-0.76%)
Jun 10, 2004 18.54 18.67 18.50 18.63 3,139,352 +0.23(+1.27%)
Jun 09, 2004 18.39 18.47 18.21 18.40 5,217,915 -0.15(-0.80%)
Jun 08, 2004 18.70 18.75 18.46 18.54 2,952,841 -0.08(-0.43%)
Jun 07, 2004 18.39 18.63 18.30 18.62 3,185,939 +0.34(+1.85%)
Jun 04, 2004 18.36 18.38 18.20 18.28 1,527,309 -0.09(-0.50%)
Jun 03, 2004 18.57 18.69 18.35 18.38 3,518,055 -0.17(-0.90%)
Jun 02, 2004 18.57 18.70 18.51 18.54 2,910,313 -0.04(-0.20%)
Jun 01, 2004 18.50 18.61 18.46 18.58 4,758,700 +0.25(+1.38%)
May 28, 2004 18.20 18.36 18.17 18.33 3,896,920 +0.09(+0.51%)
May 27, 2004 18.45 18.49 18.14 18.24 5,284,306 -0.26(-1.40%)
May 26, 2004 18.70 18.72 18.44 18.49 3,491,758 -0.15(-0.83%)
May 25, 2004 18.33 18.65 18.33 18.65 3,706,189 +0.31(+1.68%)
May 24, 2004 17.93 18.38 17.91 18.34 4,683,057 +0.41(+2.27%)
May 21, 2004 18.14 18.17 17.88 17.93 2,603,357 -0.09(-0.48%)
May 20, 2004 18.08 18.17 17.99 18.02 2,141,058 -0.02(-0.10%)
May 19, 2004 18.14 18.30 17.99 18.04 4,894,241 -0.08(-0.44%)
May 18, 2004 18.39 18.48 18.05 18.12 3,073,935 -0.27(-1.47%)
May 17, 2004 18.36 18.54 18.35 18.39 2,805,613 +0.00(+0.00%)
May 14, 2004 18.24 18.57 18.17 18.39 2,528,039 +0.22(+1.19%)
May 13, 2004 18.17 18.36 18.14 18.17 2,546,868 -0.05(-0.27%)
May 12, 2004 18.04 18.30 17.99 18.22 5,278,787 +0.11(+0.61%)
May 11, 2004 17.96 18.14 17.93 18.11 1,623,730 +0.31(+1.73%)
May 10, 2004 18.18 18.18 17.65 17.80 3,059,651 -0.53(-2.89%)
May 07, 2004 18.82 18.82 18.33 18.33 1,080,430 -0.46(-2.43%)
May 06, 2004 18.97 18.97 18.61 18.79 1,052,024 -0.09(-0.49%)
May 05, 2004 18.67 18.91 18.48 18.88 1,118,414 +0.06(+0.33%)
May 04, 2004 18.97 18.97 18.70 18.82 1,469,846 +0.01(+0.07%)
May 03, 2004 18.44 18.84 18.36 18.81 3,635,415 +0.43(+2.31%)
Apr 30, 2004 18.42 18.57 18.36 18.38 2,032,625 +0.07(+0.37%)
Apr 29, 2004 18.79 18.81 18.19 18.32 1,733,461 -0.45(-2.40%)
Apr 28, 2004 19.01 19.04 18.73 18.76 2,218,649 -0.27(-1.42%)
Apr 27, 2004 18.79 19.12 18.76 19.04 4,141,056 +0.39(+2.08%)
Apr 26, 2004 18.67 18.79 18.57 18.65 1,791,735 +0.10(+0.57%)
Apr 23, 2004 18.73 18.73 18.47 18.54 2,153,719 -0.15(-0.79%)
Apr 22, 2004 18.36 18.69 18.27 18.69 745,880 +0.36(+1.98%)
Apr 21, 2004 18.27 18.39 18.17 18.33 2,180,015 -0.06(-0.33%)
Apr 20, 2004 18.75 18.75 18.36 18.39 1,119,388 -0.38(-2.04%)
Apr 19, 2004 18.82 18.89 18.68 18.77 1,589,155 -0.04(-0.23%)
Apr 16, 2004 18.76 18.81 18.64 18.81 1,188,538 +0.15(+0.79%)
Apr 15, 2004 18.42 18.69 18.42 18.67 1,516,271 +0.25(+1.34%)
Apr 14, 2004 18.33 18.47 18.22 18.42 2,342,015 +0.04(+0.20%)
Apr 13, 2004 18.64 18.70 18.36 18.38 2,043,338 -0.16(-0.86%)
Apr 12, 2004 18.35 18.64 18.35 18.54 2,079,699 +0.34(+1.90%)
Apr 08, 2004 18.20 18.33 18.14 18.20 1,885,884 +0.16(+0.89%)
Apr 07, 2004 18.02 18.14 17.86 18.04 2,282,604 +0.00(+0.00%)
Apr 06, 2004 18.04 18.13 17.97 18.04 960,960 +0.00(+0.00%)
Apr 05, 2004 17.90 18.08 17.90 18.04 878,986 +0.09(+0.51%)
Apr 02, 2004 17.87 17.97 17.83 17.95 1,883,124 +0.08(+0.45%)
Apr 01, 2004 18.11 18.17 17.81 17.87 5,380,240 -0.21(-1.16%)
Mar 31, 2004 17.94 18.16 17.86 18.07 3,377,320 +0.17(+0.93%)
Mar 30, 2004 17.65 17.98 17.59 17.91 1,323,592 +0.32(+1.82%)
Mar 29, 2004 17.62 17.76 17.55 17.59 2,289,422 +0.09(+0.53%)
Mar 26, 2004 17.34 17.64 17.34 17.50 1,258,013 +0.20(+1.14%)
Mar 25, 2004 17.46 17.46 17.26 17.30 1,647,429 -0.07(-0.39%)
Mar 24, 2004 17.71 17.81 17.31 17.37 1,642,397 -0.38(-2.12%)
Mar 23, 2004 17.93 17.96 17.60 17.74 1,952,274 -0.12(-0.69%)
Mar 22, 2004 18.04 18.04 17.83 17.87 1,588,830 -0.17(-0.96%)
Mar 19, 2004 18.42 18.42 18.04 18.04 948,298 -0.46(-2.46%)
Mar 18, 2004 18.36 18.52 18.28 18.49 844,898 +0.18(+1.01%)
Mar 17, 2004 18.24 18.41 18.13 18.31 2,574,626 +0.25(+1.40%)
Mar 16, 2004 18.14 18.14 17.93 18.06 952,032 -0.01(-0.03%)
Mar 15, 2004 18.11 18.22 18.02 18.06 1,414,494 +0.04(+0.21%)
Mar 12, 2004 17.90 18.06 17.83 18.03 883,369 +0.26(+1.46%)
Mar 11, 2004 17.99 18.11 17.73 17.77 2,587,774 -0.41(-2.24%)
Mar 10, 2004 18.48 18.50 18.12 18.17 781,429 -0.32(-1.73%)
Mar 09, 2004 18.56 18.60 18.40 18.49 1,452,478 -0.12(-0.66%)
Mar 08, 2004 18.62 18.78 18.57 18.62 917,619 +0.08(+0.43%)
Mar 05, 2004 18.42 18.64 18.36 18.54 1,402,319 +0.16(+0.87%)
Mar 04, 2004 18.48 18.49 18.32 18.38 1,044,557 -0.06(-0.30%)
Mar 03, 2004 18.45 18.49 18.25 18.43 1,072,314 -0.02(-0.13%)
Mar 02, 2004 18.33 18.67 18.16 18.46 2,036,845 -0.16(-0.86%)
Mar 01, 2004 18.40 18.64 18.35 18.62 2,980,924 +0.35(+1.92%)
Feb 27, 2004 18.24 18.33 18.18 18.27 836,294 +0.09(+0.47%)
Feb 26, 2004 18.14 18.22 18.06 18.18 1,220,354 +0.06(+0.34%)
Feb 25, 2004 17.97 18.15 17.97 18.12 1,590,453 +0.09(+0.48%)
Feb 24, 2004 17.96 18.10 17.95 18.03 759,840 +0.03(+0.17%)
Feb 23, 2004 17.93 18.02 17.89 18.00 982,873 +0.14(+0.79%)
Feb 20, 2004 18.02 18.02 17.77 17.86 523,820 -0.01(-0.03%)
Feb 19, 2004 17.93 18.01 17.87 17.87 682,898 -0.02(-0.10%)
Feb 18, 2004 18.09 18.11 17.83 17.88 1,223,925 -0.19(-1.06%)
Feb 17, 2004 18.05 18.11 18.00 18.07 864,701 +0.15(+0.86%)
Feb 13, 2004 17.95 17.99 17.80 17.92 1,396,476 -0.04(-0.24%)
Feb 12, 2004 17.90 18.03 17.82 17.96 1,270,837 +0.06(+0.31%)
Feb 11, 2004 17.62 17.93 17.58 17.91 3,269,374 +0.24(+1.36%)
Feb 10, 2004 17.46 17.71 17.44 17.67 1,528,770 +0.23(+1.34%)
Feb 09, 2004 17.25 17.50 17.25 17.43 1,200,063 +0.21(+1.22%)
Feb 06, 2004 17.13 17.22 17.03 17.22 837,431 +0.12(+0.68%)
Feb 05, 2004 17.24 17.28 16.95 17.11 1,688,497 -0.15(-0.89%)
Feb 04, 2004 17.34 17.37 17.16 17.26 870,058 -0.12(-0.71%)
Feb 03, 2004 17.34 17.46 17.29 17.38 705,299 -0.07(-0.39%)
Feb 02, 2004 17.40 17.54 17.26 17.45 1,524,063 +0.10(+0.57%)
Jan 30, 2004 17.50 17.55 17.32 17.35 995,859 -0.17(-0.95%)
Jan 29, 2004 17.65 17.69 17.43 17.52 5,270,833 -0.01(-0.07%)
Jan 28, 2004 17.77 17.82 17.51 17.53 1,526,660 -0.25(-1.42%)
Jan 27, 2004 17.87 17.93 17.74 17.79 1,224,737 -0.04(-0.21%)
Jan 26, 2004 17.62 17.86 17.59 17.82 1,110,136 +0.10(+0.59%)
Jan 23, 2004 17.59 17.80 17.59 17.72 2,755,130 +0.15(+0.88%)
Jan 22, 2004 17.74 17.77 17.45 17.56 690,040 -0.09(-0.49%)
Jan 21, 2004 17.55 17.72 17.50 17.65 1,214,186 +0.10(+0.60%)
Jan 20, 2004 17.28 17.56 17.22 17.55 1,552,145 +0.43(+2.52%)
Jan 16, 2004 17.06 17.16 16.93 17.11 577,225 +0.16(+0.94%)
Jan 15, 2004 17.28 17.32 16.95 16.95 1,662,363 -0.29(-1.68%)
Jan 14, 2004 17.28 17.28 17.13 17.24 1,347,616 -0.04(-0.25%)
Jan 13, 2004 17.34 17.45 17.25 17.29 1,628,113 +0.01(+0.04%)
Jan 12, 2004 17.29 17.34 17.22 17.28 1,331,059 +0.05(+0.29%)
Jan 09, 2004 17.06 17.37 17.02 17.23 3,846,762 +0.09(+0.50%)
Jan 08, 2004 17.06 17.18 16.97 17.14 2,170,438 +0.05(+0.29%)
Jan 07, 2004 17.18 17.18 16.99 17.10 2,717,796 -0.18(-1.03%)
Jan 06, 2004 17.31 17.33 17.16 17.27 1,121,823 -0.02(-0.11%)
Jan 05, 2004 17.06 17.33 17.04 17.29 1,338,201 +0.33(+1.92%)
Jan 02, 2004 17.13 17.13 16.88 16.97 801,882 -0.01(-0.04%)
Dec 31, 2003 17.14 17.18 16.91 16.97 1,241,456 -0.12(-0.68%)
Dec 30, 2003 17.07 17.20 17.06 17.09 826,230 +0.04(+0.22%)
Dec 29, 2003 16.86 17.03 16.82 17.05 901,224 +0.20(+1.17%)
Dec 26, 2003 16.77 16.89 16.77 16.86 548,656 +0.07(+0.40%)
Dec 24, 2003 16.60 16.87 16.60 16.79 282,282 +0.18(+1.08%)
Dec 23, 2003 16.64 16.70 16.52 16.61 1,221,652 -0.12(-0.70%)
Dec 22, 2003 16.64 17.25 16.63 16.73 637,447 +0.02(+0.11%)
Dec 19, 2003 16.74 16.79 16.63 16.71 1,798,066 -0.10(-0.62%)
Dec 18, 2003 16.37 16.89 16.43 16.81 2,770,551 +0.44(+2.67%)
Dec 17, 2003 16.22 16.37 16.15 16.37 1,607,660 +0.15(+0.95%)
Dec 16, 2003 16.05 16.23 16.02 16.22 960,310 +0.24(+1.50%)
Dec 15, 2003 16.14 16.14 15.96 15.98 1,115,817 -0.20(-1.26%)
Dec 12, 2003 16.08 16.13 16.00 16.18 516,029 +0.18(+1.12%)
Dec 11, 2003 15.89 16.03 15.86 16.00 862,104 +0.08(+0.50%)
Dec 10, 2003 15.99 15.99 15.86 15.92 1,920,946 +0.01(+0.08%)
Dec 09, 2003 15.94 15.99 15.91 15.91 1,719,014 +0.01(+0.08%)
Dec 08, 2003 15.75 15.92 15.71 15.90 904,958 +0.20(+1.26%)
Dec 05, 2003 15.67 15.75 15.62 15.70 708,545 +0.09(+0.55%)
Dec 04, 2003 15.27 15.67 15.27 15.62 723,641 +0.37(+2.42%)
Dec 03, 2003 15.33 15.38 15.25 15.25 405,323 -0.09(-0.56%)
Dec 02, 2003 15.23 15.36 15.22 15.33 1,461,243 +0.10(+0.65%)
Dec 01, 2003 15.15 15.23 15.14 15.23 308,416 +0.16(+1.06%)
Nov 28, 2003 15.14 15.14 15.02 15.07 234,234 +0.00(+0.00%)
Nov 26, 2003 15.03 15.14 14.96 15.07 634,850 +0.14(+0.95%)
Nov 25, 2003 14.82 15.01 14.82 14.93 512,133 +0.09(+0.58%)
Nov 24, 2003 14.80 14.87 14.79 14.85 302,572 +0.08(+0.54%)
Nov 21, 2003 14.88 14.90 14.74 14.77 565,862 -0.11(-0.75%)
Nov 20, 2003 14.80 14.95 14.80 14.88 451,099 -0.03(-0.21%)
Nov 19, 2003 14.87 14.87 14.82 14.91 641,343 +0.03(+0.21%)
Nov 18, 2003 15.00 15.00 14.84 14.88 431,620 -0.10(-0.70%)
Nov 17, 2003 15.03 15.06 14.88 14.98 233,584 -0.15(-1.02%)
Nov 14, 2003 15.14 15.22 15.08 15.14 762,112 +0.03(+0.20%)
Nov 13, 2003 14.99 15.14 14.99 15.11 225,955 +0.14(+0.91%)
Nov 12, 2003 14.90 14.98 14.88 14.97 390,227 +0.09(+0.58%)
Nov 11, 2003 14.88 14.90 14.83 14.88 361,496 -0.01(-0.04%)
Nov 10, 2003 14.94 14.95 14.86 14.89 160,214 -0.02(-0.17%)
Nov 07, 2003 14.88 14.96 14.88 14.91 355,490 +0.04(+0.25%)
Nov 06, 2003 14.85 14.93 14.77 14.88 222,059 +0.02(+0.12%)
Nov 05, 2003 14.80 14.87 14.78 14.86 607,093 +0.02(+0.17%)
Nov 04, 2003 14.80 14.89 14.80 14.83 245,137 -0.08(-0.54%)
Nov 03, 2003 15.03 15.03 14.88 14.91 404,965 -0.07(-0.45%)
Oct 31, 2003 14.79 15.01 14.79 14.98 242,674 +0.30(+2.01%)
Oct 30, 2003 14.90 14.90 14.66 14.69 550,279 -0.25(-1.65%)
Oct 29, 2003 14.99 15.09 14.91 14.93 390,065 -0.03(-0.21%)
Oct 28, 2003 14.97 14.97 14.86 14.96 464,572 +0.04(+0.29%)
Oct 27, 2003 14.97 15.04 14.90 14.92 393,636 -0.06(-0.41%)
Oct 24, 2003 14.88 14.98 14.87 14.98 210,534 -0.01(-0.04%)
Oct 23, 2003 14.97 15.03 14.84 14.99 172,550 -0.02(-0.16%)
Oct 22, 2003 15.12 15.14 14.97 15.01 737,601 -0.20(-1.34%)
Oct 21, 2003 15.22 15.28 15.15 15.22 251,927 +0.05(+0.33%)
Oct 20, 2003 15.17 15.17 15.04 15.17 224,007 -0.01(-0.04%)
Oct 17, 2003 15.22 15.22 15.12 15.17 163,622 -0.10(-0.69%)
Oct 16, 2003 15.19 15.29 15.19 15.28 174,336 +0.16(+1.06%)
Oct 15, 2003 15.35 15.35 15.07 15.12 902,847 -0.22(-1.45%)
Oct 14, 2003 15.25 15.35 15.25 15.34 1,094,553 -0.06(-0.40%)
Oct 13, 2003 15.43 15.44 15.33 15.40 876,713 +0.06(+0.40%)
Oct 10, 2003 15.31 15.43 15.29 15.34 370,586 +0.12(+0.81%)
Oct 09, 2003 15.31 15.33 15.22 15.22 360,684 -0.06(-0.40%)
Oct 08, 2003 15.31 15.38 15.21 15.28 500,770 -0.10(-0.68%)
Oct 07, 2003 15.25 15.38 15.17 15.38 939,857 +0.07(+0.48%)
Oct 06, 2003 15.28 15.33 15.25 15.31 124,827 +0.09(+0.61%)
Oct 03, 2003 15.17 15.36 15.17 15.22 1,020,695 +0.09(+0.57%)
Oct 02, 2003 15.00 15.14 14.99 15.13 184,400 +0.09(+0.61%)
Oct 01, 2003 14.79 15.00 14.79 15.04 251,602 +0.22(+1.50%)
Sep 30, 2003 14.83 14.91 14.63 14.82 174,985 +0.00(+0.00%)
Sep 29, 2003 14.69 14.82 14.69 14.82 154,208 +0.07(+0.50%)
Sep 26, 2003 14.85 14.85 14.66 14.74 331,141 -0.17(-1.12%)
Sep 25, 2003 14.97 15.03 14.91 14.91 175,634 -0.10(-0.70%)
Sep 24, 2003 15.00 15.12 15.00 15.01 527,878 +0.07(+0.50%)
Sep 23, 2003 14.96 14.96 14.87 14.94 91,388 +0.06(+0.41%)
Sep 22, 2003 14.94 14.91 14.80 14.88 288,125 -0.06(-0.41%)
Sep 19, 2003 14.88 14.94 14.79 14.94 281,145 +0.06(+0.41%)
Sep 18, 2003 14.79 14.91 14.72 14.88 609,690 +0.06(+0.42%)
Sep 17, 2003 15.01 15.01 14.79 14.82 274,977 -0.20(-1.31%)
Sep 16, 2003 14.98 15.04 14.94 15.01 116,386 +0.02(+0.16%)
Sep 15, 2003 15.04 15.08 14.98 14.99 355,165 -0.10(-0.65%)
Sep 12, 2003 15.12 15.12 14.98 15.09 189,432 +0.02(+0.12%)
Sep 11, 2003 15.20 15.22 15.05 15.07 173,200 -0.03(-0.20%)
Sep 10, 2003 15.26 15.27 15.09 15.10 1,094,715 -0.16(-1.05%)
Sep 09, 2003 15.41 15.41 15.22 15.26 1,901,791 -0.17(-1.08%)
Sep 08, 2003 15.26 15.43 15.22 15.43 450,612 +0.21(+1.38%)
Sep 05, 2003 15.27 15.28 15.17 15.22 116,386 -0.07(-0.44%)
Sep 04, 2003 15.33 15.33 15.23 15.28 350,620 -0.02(-0.16%)
Sep 03, 2003 15.24 15.36 15.23 15.31 281,470 +0.01(+0.04%)
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.