Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.70 -0.79 (-0.87%)
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.96 55.96 55.96 0 -0.44(-0.77%)
Aug 30, 2018 56.53 56.64 56.10 56.40 12,305,363 -0.16(-0.28%)
Aug 29, 2018 56.39 56.79 56.22 56.55 10,323,124 +0.35(+0.62%)
Aug 28, 2018 56.55 56.79 56.17 56.21 11,165,292 -0.24(-0.43%)
Aug 27, 2018 56.22 56.52 56.14 56.45 9,291,406 +0.41(+0.74%)
Aug 24, 2018 55.98 56.37 55.92 56.04 10,313,582 +0.41(+0.73%)
Aug 23, 2018 55.63 55.73 55.42 55.63 8,605,152 -0.26(-0.47%)
Aug 22, 2018 55.58 56.07 55.54 55.89 12,431,560 +0.66(+1.20%)
Aug 21, 2018 55.41 55.67 55.17 55.23 12,647,266 +0.28(+0.51%)
Aug 20, 2018 54.60 55.14 54.58 54.95 11,101,802 +0.37(+0.67%)
Aug 17, 2018 54.59 54.73 54.39 54.58 15,341,473 +0.14(+0.25%)
Aug 16, 2018 54.32 54.76 54.29 54.45 33,274,112 +0.39(+0.72%)
Aug 15, 2018 55.48 55.57 53.90 54.06 35,118,152 -1.95(-3.49%)
Aug 14, 2018 56.31 56.39 55.78 56.01 13,884,165 +0.14(+0.24%)
Aug 13, 2018 56.49 56.69 55.85 55.88 13,059,113 -0.72(-1.28%)
Aug 10, 2018 56.13 56.60 56.01 56.60 22,584,340 +0.35(+0.61%)
Aug 09, 2018 56.82 56.93 56.16 56.25 20,262,290 -0.53(-0.93%)
Aug 08, 2018 56.79 56.99 56.44 56.78 12,505,617 -0.41(-0.72%)
Aug 07, 2018 57.35 57.51 57.01 57.19 15,694,571 +0.42(+0.74%)
Aug 06, 2018 56.73 57.04 56.39 56.77 10,906,724 +0.21(+0.37%)
Aug 03, 2018 56.75 56.85 56.28 56.56 10,193,994 -0.29(-0.52%)
Aug 02, 2018 56.75 56.96 56.38 56.85 12,889,600 -0.32(-0.55%)
Aug 01, 2018 57.47 57.49 56.86 57.17 14,862,105 -0.80(-1.39%)
Jul 31, 2018 58.19 58.34 57.84 57.97 15,019,293 -0.11(-0.18%)
Jul 30, 2018 58.06 58.31 57.87 58.08 15,158,024 +0.47(+0.82%)
Jul 27, 2018 57.21 57.91 57.13 57.61 16,817,902 -0.25(-0.43%)
Jul 26, 2018 57.35 57.96 57.30 57.85 16,211,959 +0.62(+1.09%)
Jul 25, 2018 56.83 57.37 56.55 57.23 14,683,127 +0.47(+0.83%)
Jul 24, 2018 56.30 57.09 56.22 56.76 13,526,500 +0.71(+1.26%)
Jul 23, 2018 56.46 56.49 55.95 56.05 10,141,515 -0.25(-0.44%)
Jul 20, 2018 56.49 56.62 56.12 56.30 14,448,109 -0.20(-0.35%)
Jul 19, 2018 56.33 56.73 56.27 56.49 21,592,128 +0.02(+0.03%)
Jul 18, 2018 56.17 56.56 55.61 56.48 20,421,136 +0.04(+0.07%)
Jul 17, 2018 56.48 56.76 56.13 56.44 12,974,030 -0.23(-0.40%)
Jul 16, 2018 56.76 57.04 56.18 56.67 15,152,239 -0.66(-1.15%)
Jul 13, 2018 57.08 57.67 56.93 57.33 15,195,401 +0.30(+0.53%)
Jul 12, 2018 57.08 57.40 56.62 57.03 16,718,308 +0.10(+0.17%)
Jul 11, 2018 56.55 56.93 25,757,044 -1.23(-2.12%)
Jul 10, 2018 58.09 58.64 58.02 58.16 14,637,407 +0.43(+0.74%)
Jul 09, 2018 57.23 57.82 57.20 57.73 14,711,021 +0.85(+1.49%)
Jul 06, 2018 56.37 57.07 56.10 56.88 12,385,063 +0.35(+0.61%)
Jul 05, 2018 56.94 57.13 56.37 56.54 13,261,832 -0.06(-0.11%)
Jul 03, 2018 56.60 56.60 56.60 0 +0.35(+0.63%)
Jul 02, 2018 56.69 56.70 55.94 56.25 20,347,352 -0.84(-1.47%)
Jun 29, 2018 57.69 57.09 17,516,458 +0.35(+0.62%)
Jun 28, 2018 56.89 57.10 56.30 56.73 19,002,904 -0.08(-0.13%)
Jun 27, 2018 56.52 57.52 56.50 56.81 27,381,390 +0.75(+1.34%)
Jun 26, 2018 55.50 56.28 55.31 56.06 17,996,822 +0.70(+1.26%)
Jun 25, 2018 56.33 56.41 54.98 55.36 24,450,154 -1.14(-2.01%)
Jun 22, 2018 56.76 57.11 56.49 56.49 37,660,220 +1.11(+2.00%)
Jun 21, 2018 56.04 56.07 55.13 55.39 19,966,278 -1.04(-1.85%)
Jun 20, 2018 56.52 56.64 55.98 56.43 15,505,134 +0.25(+0.44%)
Jun 19, 2018 56.40 55.48 56.19 16,770,945 -0.13(-0.23%)
Jun 18, 2018 55.61 56.69 55.61 56.31 17,538,174 +0.56(+1.00%)
Jun 15, 2018 57.37 55.64 55.76 21,402,686 -1.22(-2.15%)
Jun 14, 2018 57.23 57.40 56.84 56.98 13,782,178 -0.08(-0.14%)
Jun 13, 2018 57.10 57.40 56.83 57.06 16,742,499 -0.22(-0.38%)
Jun 12, 2018 57.72 57.85 57.12 57.28 21,035,554 -0.44(-0.76%)
Jun 11, 2018 57.41 57.98 57.29 57.72 14,353,546 +0.30(+0.52%)
Jun 08, 2018 57.60 57.76 57.06 57.42 15,048,401 -0.11(-0.19%)
Jun 07, 2018 56.97 57.86 56.96 57.53 20,327,570 +0.86(+1.52%)
Jun 06, 2018 56.17 56.67 18,051,734 +0.27(+0.48%)
Jun 05, 2018 56.26 56.84 56.14 56.41 18,358,040 -0.13(-0.24%)
Jun 04, 2018 57.23 57.65 56.39 56.54 18,332,784 -0.49(-0.86%)
Jun 01, 2018 56.96 57.41 56.73 57.03 18,886,526 +0.27(+0.47%)
May 31, 2018 56.78 57.44 56.64 56.76 17,756,452 -0.43(-0.76%)
May 30, 2018 55.99 57.45 55.97 57.20 30,830,858 +1.68(+3.03%)
May 29, 2018 55.26 55.86 55.00 55.52 25,883,496 -0.17(-0.31%)
May 25, 2018 55.69 55.69 55.69 0 -1.49(-2.60%)
May 24, 2018 57.46 57.55 56.91 57.17 25,652,578 -0.96(-1.64%)
May 23, 2018 57.80 58.18 57.32 58.13 22,238,934 -0.01(-0.01%)
May 22, 2018 58.91 59.30 57.97 58.14 22,208,948 -0.78(-1.33%)
May 21, 2018 58.65 58.92 58.36 58.92 15,418,662 +0.60(+1.02%)
May 18, 2018 58.68 58.74 58.28 58.32 18,873,312 -0.46(-0.77%)
May 17, 2018 58.09 58.86 58.06 58.78 21,789,896 +0.87(+1.51%)
May 16, 2018 57.62 57.94 57.33 57.91 16,066,920 +0.20(+0.35%)
May 15, 2018 57.56 57.79 57.26 57.70 14,037,639 +0.01(+0.03%)
May 14, 2018 57.47 57.95 57.47 57.69 13,695,378 +0.40(+0.69%)
May 11, 2018 57.34 57.68 57.17 57.29 16,085,005 +0.08(+0.14%)
May 10, 2018 57.01 57.35 56.75 57.21 18,601,326 +0.43(+0.75%)
May 09, 2018 56.33 57.41 56.32 56.79 33,351,538 +1.13(+2.04%)
May 08, 2018 55.24 55.68 54.24 55.65 38,532,472 +0.43(+0.78%)
May 07, 2018 55.58 56.43 55.11 55.22 24,111,480 +0.07(+0.14%)
May 04, 2018 54.73 55.34 54.50 55.14 18,194,066 +0.27(+0.49%)
May 03, 2018 54.75 54.96 54.14 54.87 20,529,796 -0.13(-0.23%)
May 02, 2018 54.61 55.44 54.54 55.00 17,992,174 +0.22(+0.41%)
May 01, 2018 54.84 54.87 54.08 54.78 18,482,586 -0.34(-0.61%)
Apr 30, 2018 55.03 55.73 55.02 55.11 17,360,658 -0.01(-0.01%)
Apr 27, 2018 55.14 55.40 54.90 55.12 14,114,528 -0.59(-1.06%)
Apr 26, 2018 55.11 55.76 54.94 55.71 16,360,728 +0.80(+1.46%)
Apr 25, 2018 54.31 54.99 53.99 54.91 17,624,400 +0.43(+0.79%)
Apr 24, 2018 55.22 55.60 54.18 54.48 30,517,392 -0.59(-1.07%)
Apr 23, 2018 54.56 55.08 54.26 55.07 19,880,346 +0.34(+0.61%)
Apr 20, 2018 54.88 54.92 54.38 54.73 18,334,592 -0.26(-0.48%)
Apr 19, 2018 54.97 55.41 54.66 54.99 24,307,446 +0.07(+0.12%)
Apr 18, 2018 54.55 55.42 54.53 54.93 23,182,838 +0.85(+1.57%)
Apr 17, 2018 54.01 54.32 53.70 54.08 21,568,424 +0.21(+0.39%)
Apr 16, 2018 53.44 54.11 53.16 53.87 18,779,728 +0.55(+1.02%)
Apr 13, 2018 53.02 53.54 52.95 53.32 17,852,472 +0.58(+1.10%)
Apr 12, 2018 52.93 53.16 52.55 52.74 19,166,516 -0.01(-0.01%)
Apr 11, 2018 52.12 52.87 52.05 52.75 28,379,318 +0.55(+1.04%)
Apr 10, 2018 51.33 52.61 51.31 52.20 30,295,418 +1.67(+3.31%)
Apr 09, 2018 50.53 51.17 50.33 50.53 14,489,954 +0.24(+0.48%)
Apr 06, 2018 50.90 51.14 49.63 50.29 25,289,834 -0.93(-1.81%)
Apr 05, 2018 50.44 51.54 50.44 51.22 18,115,538 +0.90(+1.80%)
Apr 04, 2018 49.61 50.42 49.27 50.31 16,726,356 -0.07(-0.13%)
Apr 03, 2018 49.51 50.42 49.04 50.38 18,902,284 +1.05(+2.13%)
Apr 02, 2018 50.14 50.23 48.48 49.33 25,435,366 -1.01(-2.00%)
Mar 29, 2018 50.34 50.34 50.34 0 +1.04(+2.11%)
Mar 28, 2018 50.31 50.48 49.21 49.30 24,412,314 -0.98(-1.95%)
Mar 27, 2018 50.97 51.18 49.98 50.28 18,645,668 -0.48(-0.94%)
Mar 26, 2018 50.43 50.83 49.85 50.75 21,365,026 +0.90(+1.80%)
Mar 23, 2018 50.42 51.00 49.75 49.86 25,732,304 -0.31(-0.61%)
Mar 22, 2018 50.64 50.91 50.07 50.16 24,751,314 -1.05(-2.04%)
Mar 21, 2018 50.20 51.54 50.04 51.21 22,016,264 +1.31(+2.62%)
Mar 20, 2018 49.75 50.24 49.69 49.90 15,078,486 +0.42(+0.85%)
Mar 19, 2018 50.10 50.17 49.20 49.48 19,451,726 -0.78(-1.55%)
Mar 16, 2018 49.84 50.48 49.75 50.26 19,207,978 +0.44(+0.89%)
Mar 15, 2018 50.26 50.48 49.44 49.82 16,736,084 -0.26(-0.52%)
Mar 14, 2018 50.56 50.70 49.97 50.08 15,305,779 -0.30(-0.59%)
Mar 13, 2018 50.89 51.12 50.16 50.37 14,472,346 -0.36(-0.72%)
Mar 12, 2018 50.78 51.11 50.48 50.74 12,794,363 -0.01(-0.03%)
Mar 09, 2018 50.19 50.79 50.14 50.75 15,366,474 +0.95(+1.91%)
Mar 08, 2018 49.93 50.08 49.45 49.80 10,808,027 -0.01(-0.03%)
Mar 07, 2018 50.18 49.35 49.82 16,672,071 -0.38(-0.75%)
Mar 06, 2018 50.48 50.66 49.94 50.19 21,142,496 +0.03(+0.06%)
Mar 05, 2018 49.41 50.32 49.32 50.16 17,306,638 +0.53(+1.06%)
Mar 02, 2018 49.07 49.82 48.67 49.64 19,663,378 +0.23(+0.47%)
Mar 01, 2018 49.43 50.18 49.05 49.41 30,985,034 -0.07(-0.15%)
Feb 28, 2018 50.91 51.10 49.46 49.48 23,750,090 -1.16(-2.30%)
Feb 27, 2018 51.42 51.83 50.64 50.65 18,137,988 -0.67(-1.30%)
Feb 26, 2018 51.27 51.42 51.01 51.31 16,392,502 +0.30(+0.60%)
Feb 23, 2018 50.17 51.05 50.11 51.01 21,155,048 +1.08(+2.17%)
Feb 22, 2018 49.93 20,676,608 +0.54(+1.10%)
Feb 21, 2018 50.08 50.54 49.39 49.39 16,900,472 -0.85(-1.68%)
Feb 20, 2018 50.61 50.98 50.00 50.23 24,018,390 -0.27(-0.54%)
Feb 16, 2018 50.51 50.51 50.51 0 -0.13(-0.25%)
Feb 15, 2018 50.86 50.89 50.11 50.63 22,213,202 -0.13(-0.25%)
Feb 14, 2018 49.54 50.91 49.42 50.76 26,627,064 +0.73(+1.45%)
Feb 13, 2018 50.25 50.03 16,554,786 -0.21(-0.41%)
Feb 12, 2018 50.07 50.79 49.83 50.24 33,660,344 +0.81(+1.63%)
Feb 09, 2018 50.05 50.11 47.78 49.43 47,441,336 -0.04(-0.07%)
Feb 08, 2018 51.06 51.27 49.45 49.47 37,448,012 -1.54(-3.02%)
Feb 07, 2018 52.04 52.32 51.00 51.01 33,179,588 -0.87(-1.67%)
Feb 06, 2018 50.59 52.23 50.36 51.88 44,256,428 +0.36(+0.69%)
Feb 05, 2018 53.00 53.57 50.62 51.52 45,447,796 -2.20(-4.10%)
Feb 02, 2018 55.04 55.17 53.43 53.72 41,818,796 -2.34(-4.18%)
Feb 01, 2018 55.57 56.10 55.26 56.07 24,286,842 +0.57(+1.03%)
Jan 31, 2018 55.61 55.71 55.11 55.50 21,263,602 +0.04(+0.07%)
Jan 30, 2018 56.13 56.16 55.41 55.46 30,682,334 -1.14(-2.02%)
Jan 29, 2018 57.24 57.44 56.51 56.60 17,057,066 -0.87(-1.51%)
Jan 26, 2018 57.28 57.56 57.16 57.47 10,500,496 +0.31(+0.54%)
Jan 25, 2018 57.90 57.90 57.05 57.16 15,805,018 -0.45(-0.78%)
Jan 24, 2018 57.83 58.12 57.41 57.61 17,425,322 -0.16(-0.27%)
Jan 23, 2018 57.96 58.02 57.47 57.76 13,735,036 -0.09(-0.15%)
Jan 22, 2018 56.70 57.88 56.69 57.85 22,946,438 +1.22(+2.16%)
Jan 19, 2018 56.58 56.65 56.26 56.63 17,483,612 -0.07(-0.13%)
Jan 18, 2018 56.96 57.10 56.60 56.70 15,530,307 -0.47(-0.82%)
Jan 17, 2018 56.84 57.42 56.47 57.17 18,891,224 +0.50(+0.88%)
Jan 16, 2018 57.53 57.57 56.57 56.67 22,409,762 -0.73(-1.27%)
Jan 12, 2018 57.40 57.40 57.40 0 +0.55(+0.96%)
Jan 11, 2018 55.90 57.05 55.70 56.85 24,395,476 +1.14(+2.05%)
Jan 10, 2018 55.71 14,595,086 -0.07(-0.12%)
Jan 09, 2018 56.03 56.04 55.69 55.78 12,454,691 -0.14(-0.25%)
Jan 08, 2018 55.56 55.95 55.41 55.92 13,188,949 +0.33(+0.60%)
Jan 05, 2018 55.53 55.63 55.12 55.58 19,158,336 -0.02(-0.04%)
Jan 04, 2018 55.24 55.64 55.04 55.61 19,294,622 +0.33(+0.60%)
Jan 03, 2018 54.57 55.41 54.51 55.27 26,026,794 +0.82(+1.50%)
Jan 02, 2018 53.84 54.52 53.67 54.46 20,083,484 +0.88(+1.65%)
Dec 29, 2017 53.58 53.58 53.58 0 -0.16(-0.29%)
Dec 28, 2017 53.64 53.73 53.55 53.73 10,741,760 +0.08(+0.15%)
Dec 27, 2017 53.83 53.86 53.54 53.65 14,640,629 -0.18(-0.33%)
Dec 26, 2017 53.55 53.92 53.44 53.83 11,606,886 +0.47(+0.88%)
Dec 22, 2017 53.31 53.58 53.09 53.36 14,378,864 +0.11(+0.21%)
Dec 21, 2017 52.17 53.40 52.11 53.25 22,657,342 +1.10(+2.12%)
Dec 20, 2017 51.59 52.23 51.43 52.14 16,528,180 +0.73(+1.41%)
Dec 19, 2017 51.58 51.71 51.30 51.42 9,123,334 +0.07(+0.14%)
Dec 18, 2017 51.08 51.60 51.06 51.34 13,029,929 +0.39(+0.77%)
Dec 15, 2017 51.36 51.36 50.88 50.95 13,694,489 -0.05(-0.09%)
Dec 14, 2017 50.99 51.36 50.97 51.00 15,998,109 -0.18(-0.36%)
Dec 13, 2017 51.25 51.37 51.03 51.18 12,512,644 -0.07(-0.14%)
Dec 12, 2017 51.26 51.65 51.18 51.25 15,964,687 -0.14(-0.27%)
Dec 11, 2017 51.12 51.66 51.09 51.39 15,365,222 +0.37(+0.72%)
Dec 08, 2017 50.82 51.05 49.12 51.03 14,523,378 +0.00(+0.00%)
Dec 07, 2017 50.36 50.65 50.32 11,695,934 +0.00(+0.00%)
Dec 06, 2017 50.93 51.02 50.34 50.41 16,375,574 -0.66(-1.30%)
Dec 05, 2017 51.30 51.48 51.02 51.08 14,513,976 -0.22(-0.43%)
Dec 04, 2017 51.75 52.11 51.14 51.30 18,431,600 -0.02(-0.04%)
Dec 01, 2017 51.25 51.67 51.11 51.32 28,768,380 +0.43(+0.84%)
Nov 30, 2017 50.26 50.99 50.26 50.89 30,282,322 +0.75(+1.50%)
Nov 29, 2017 49.85 50.23 49.74 50.14 18,464,442 +0.27(+0.55%)
Nov 28, 2017 49.54 49.94 49.48 49.87 16,446,810 +0.38(+0.77%)
Nov 27, 2017 49.78 49.84 49.38 49.49 14,386,455 -0.51(-1.02%)
Nov 24, 2017 50.05 50.16 49.99 49.99 6,776,134 +0.14(+0.28%)
Nov 22, 2017 49.95 50.05 49.83 49.85 12,637,180 +0.20(+0.40%)
Nov 21, 2017 49.74 49.94 49.55 49.66 11,489,739 +0.11(+0.22%)
Nov 20, 2017 49.60 49.65 49.33 49.55 10,570,213 -0.12(-0.24%)
Nov 17, 2017 49.52 49.77 49.39 49.66 12,453,824 +0.24(+0.49%)
Nov 16, 2017 49.46 49.64 49.28 49.42 16,990,626 -0.20(-0.40%)
Nov 15, 2017 49.74 49.84 49.41 49.62 24,021,412 -0.57(-1.13%)
Nov 14, 2017 50.82 50.82 50.13 50.19 22,439,714 -0.82(-1.62%)
Nov 13, 2017 51.17 51.36 50.95 51.01 10,168,883 -0.29(-0.57%)
Nov 10, 2017 51.49 51.53 50.92 51.31 14,302,817 -0.27(-0.53%)
Nov 09, 2017 51.22 51.67 51.15 51.58 17,634,770 +0.15(+0.30%)
Nov 08, 2017 51.55 51.68 51.14 51.42 19,343,290 -0.25(-0.48%)
Nov 07, 2017 51.83 51.90 51.40 51.67 18,207,204 -0.07(-0.13%)
Nov 06, 2017 50.81 51.81 50.72 51.74 25,923,330 +1.16(+2.29%)
Nov 03, 2017 50.41 50.78 50.36 50.58 15,087,106 +0.15(+0.29%)
Nov 02, 2017 50.58 50.72 50.13 50.44 15,380,715 -0.15(-0.29%)
Nov 01, 2017 50.32 50.82 50.31 50.58 23,497,484 +0.57(+1.13%)
Oct 31, 2017 49.88 50.20 49.66 50.02 13,100,857 +0.16(+0.32%)
Oct 30, 2017 49.99 49.57 49.85 15,769,547 +0.26(+0.52%)
Oct 27, 2017 49.25 49.86 48.86 49.60 21,979,178 +0.09(+0.18%)
Oct 26, 2017 49.43 49.67 49.21 49.51 12,711,450 +0.10(+0.21%)
Oct 25, 2017 49.66 49.81 49.25 49.41 18,360,452 -0.35(-0.70%)
Oct 24, 2017 49.83 49.97 49.64 49.75 13,333,386 +0.10(+0.19%)
Oct 23, 2017 49.95 50.11 49.61 49.66 11,751,714 -0.26(-0.52%)
Oct 20, 2017 49.93 49.94 49.58 49.91 13,333,401 +0.10(+0.19%)
Oct 19, 2017 49.63 50.02 49.61 49.82 10,307,841 -0.15(-0.31%)
Oct 18, 2017 50.29 50.50 49.91 49.97 10,463,212 -0.35(-0.70%)
Oct 17, 2017 50.28 50.43 50.05 50.33 11,374,021 +0.03(+0.06%)
Oct 16, 2017 50.34 50.59 50.19 50.30 10,409,720 +0.11(+0.22%)
Oct 13, 2017 50.51 50.66 50.16 50.19 12,075,386 -0.03(-0.06%)
Oct 12, 2017 50.02 50.28 49.94 50.22 13,823,341 -0.18(-0.37%)
Oct 11, 2017 50.22 50.43 50.02 50.40 13,967,163 +0.12(+0.23%)
Oct 10, 2017 50.59 50.77 50.23 50.28 10,540,862 +0.04(+0.09%)
Oct 09, 2017 50.19 50.39 50.13 50.24 7,826,160 +0.10(+0.21%)
Oct 06, 2017 50.08 50.36 49.97 50.13 16,243,083 -0.43(-0.84%)
Oct 05, 2017 50.37 50.64 50.34 50.56 13,797,137 +0.23(+0.45%)
Oct 04, 2017 50.37 50.52 50.16 50.33 13,845,730 -0.04(-0.07%)
Oct 03, 2017 50.36 50.54 50.26 50.37 9,828,815 -0.05(-0.10%)
Oct 02, 2017 49.90 50.44 49.71 50.42 16,858,100 -0.01(-0.03%)
Sep 29, 2017 50.27 50.44 50.11 50.44 19,398,748 -0.01(-0.01%)
Sep 28, 2017 50.51 50.75 50.30 50.44 16,018,542 +0.04(+0.09%)
Sep 27, 2017 50.41 49.95 50.40 14,824,191 +0.21(+0.43%)
Sep 26, 2017 50.08 50.28 49.94 50.19 14,542,271 -0.02(-0.04%)
Sep 25, 2017 49.72 50.36 49.67 50.21 20,140,482 +0.71(+1.44%)
Sep 22, 2017 49.20 49.63 49.15 49.49 19,888,174 +0.25(+0.51%)
Sep 21, 2017 49.16 49.36 49.02 49.24 12,045,422 +0.01(+0.03%)
Sep 20, 2017 49.04 49.36 49.00 49.23 24,811,088 +0.33(+0.68%)
Sep 19, 2017 48.80 48.97 48.71 48.90 14,262,064 +0.20(+0.41%)
Sep 18, 2017 48.38 48.73 48.34 48.70 17,085,250 +0.21(+0.43%)
Sep 15, 2017 48.48 48.49 48.17 48.49 17,743,196 +0.11(+0.24%)
Sep 14, 2017 48.24 48.70 48.23 48.38 20,061,420 +0.23(+0.48%)
Sep 13, 2017 47.65 48.17 47.60 48.15 21,862,406 +0.60(+1.25%)
Sep 12, 2017 47.40 47.65 47.27 47.55 12,942,235 +0.29(+0.62%)
Sep 11, 2017 47.00 47.32 46.89 47.26 18,639,308 +0.44(+0.95%)
Sep 08, 2017 47.21 47.24 46.60 46.81 14,120,527 -0.50(-1.06%)
Sep 07, 2017 47.25 47.43 47.00 47.32 11,885,877 +0.09(+0.18%)
Sep 06, 2017 46.71 47.36 46.68 47.23 23,456,242 +0.76(+1.63%)
Sep 05, 2017 46.41 46.70 46.15 46.47 24,918,888 +0.25(+0.55%)
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.