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 (%)
May 31, 2023 73.60 74.17 73.21 73.46 23,350,040 -1.31(-1.76%)
May 30, 2023 74.24 74.86 73.95 74.77 21,017,648 -0.78(-1.03%)
May 26, 2023 76.31 76.52 75.16 75.55 15,006,067 -0.30(-0.39%)
May 25, 2023 76.11 76.27 75.14 75.85 19,939,720 -1.37(-1.78%)
May 24, 2023 77.49 77.81 76.57 77.22 17,448,756 +0.34(+0.44%)
May 23, 2023 76.80 77.76 76.59 76.88 22,310,956 +0.82(+1.07%)
May 22, 2023 76.10 76.84 75.95 76.07 14,043,098 -0.32(-0.41%)
May 19, 2023 76.50 76.98 75.95 76.39 18,830,566 +0.59(+0.77%)
May 18, 2023 74.80 75.89 74.33 75.80 17,280,814 +0.55(+0.73%)
May 17, 2023 74.59 75.66 74.05 75.25 24,080,492 +1.42(+1.92%)
May 16, 2023 75.34 75.67 73.72 73.83 23,206,286 -1.86(-2.46%)
May 15, 2023 75.59 76.13 75.00 75.70 16,961,886 +0.38(+0.51%)
May 12, 2023 75.57 76.08 74.76 75.31 19,764,262 +0.12(+0.15%)
May 11, 2023 75.03 75.59 74.62 75.20 19,896,912 -0.91(-1.20%)
May 10, 2023 77.36 77.47 75.53 76.11 18,849,624 -0.87(-1.13%)
May 09, 2023 76.35 77.71 76.18 76.98 22,006,766 +0.03(+0.04%)
May 08, 2023 78.07 78.41 76.94 76.95 17,050,292 +0.00(+0.00%)
May 05, 2023 76.99 77.55 76.53 76.95 20,368,992 +2.03(+2.71%)
May 04, 2023 75.79 76.56 74.69 74.92 27,594,588 -0.84(-1.11%)
May 03, 2023 76.23 77.12 75.73 75.76 30,944,786 -1.46(-1.89%)
May 02, 2023 79.76 79.89 76.48 77.22 35,259,140 -3.51(-4.35%)
May 01, 2023 80.63 81.60 80.30 80.73 14,503,591 -0.92(-1.13%)
Apr 28, 2023 80.12 82.09 79.84 81.65 19,928,818 +1.25(+1.55%)
Apr 27, 2023 80.07 80.61 79.31 80.40 17,780,150 +0.29(+0.36%)
Apr 26, 2023 80.63 81.37 79.63 80.12 20,885,592 -1.08(-1.33%)
Apr 25, 2023 81.95 82.09 80.72 81.20 15,985,742 -1.55(-1.88%)
Apr 24, 2023 81.25 83.14 81.22 82.75 13,168,517 +1.25(+1.53%)
Apr 21, 2023 82.28 82.32 81.14 81.51 17,693,902 -0.48(-0.58%)
Apr 20, 2023 81.56 82.01 80.99 81.99 16,064,195 -0.73(-0.88%)
Apr 19, 2023 82.26 82.78 81.80 82.72 17,849,534 -0.29(-0.35%)
Apr 18, 2023 82.49 83.21 82.07 83.00 12,767,510 +0.33(+0.39%)
Apr 17, 2023 83.39 83.73 82.39 82.68 12,387,073 -0.99(-1.18%)
Apr 14, 2023 83.63 84.15 83.18 83.67 12,281,955 +0.15(+0.18%)
Apr 13, 2023 82.87 83.72 82.67 83.51 16,359,535 +0.52(+0.62%)
Apr 12, 2023 83.51 83.68 82.74 82.99 17,376,316 +0.06(+0.07%)
Apr 11, 2023 82.62 83.45 82.15 82.94 13,331,851 +0.78(+0.95%)
Apr 10, 2023 81.81 83.10 81.81 82.16 14,062,796 +0.65(+0.80%)
Apr 06, 2023 82.64 82.72 81.34 81.51 17,400,330 -1.26(-1.52%)
Apr 05, 2023 81.74 82.76 81.06 82.76 21,138,072 +1.23(+1.51%)
Apr 04, 2023 83.29 83.40 80.81 81.54 25,730,426 -1.51(-1.81%)
Apr 03, 2023 82.79 83.58 82.36 83.04 32,551,994 +3.60(+4.53%)
Mar 31, 2023 79.10 79.57 78.81 79.45 16,835,266 +0.55(+0.69%)
Mar 30, 2023 79.21 79.32 78.44 78.90 14,313,130 +0.35(+0.44%)
Mar 29, 2023 78.25 78.63 77.74 78.55 18,872,008 +1.07(+1.39%)
Mar 28, 2023 75.87 77.81 75.84 77.48 17,076,914 +1.18(+1.55%)
Mar 27, 2023 75.49 76.73 74.89 76.30 20,966,146 +1.59(+2.13%)
Mar 24, 2023 72.94 75.00 72.71 74.71 21,529,366 +0.29(+0.39%)
Mar 23, 2023 75.88 76.53 73.70 74.42 25,796,620 -1.05(-1.39%)
Mar 22, 2023 77.15 77.51 75.41 75.46 25,649,256 -1.64(-2.13%)
Mar 21, 2023 76.06 77.34 75.83 77.11 31,125,344 +2.58(+3.46%)
Mar 20, 2023 72.99 75.00 72.99 74.53 27,255,802 +1.46(+2.00%)
Mar 17, 2023 73.80 74.41 72.46 73.06 35,565,592 -1.17(-1.57%)
Mar 16, 2023 71.82 74.42 71.53 74.23 48,245,988 +0.80(+1.09%)
Mar 15, 2023 74.75 75.32 72.36 73.43 60,750,824 -4.17(-5.37%)
Mar 14, 2023 76.83 79.33 76.23 77.60 32,156,478 +0.76(+0.99%)
Mar 13, 2023 76.43 78.21 75.09 76.84 43,888,364 -1.59(-2.03%)
Mar 10, 2023 79.45 80.57 77.98 78.43 29,826,830 -1.02(-1.28%)
Mar 09, 2023 81.05 82.19 79.43 79.45 19,961,608 -1.14(-1.41%)
Mar 08, 2023 81.06 82.10 79.81 80.59 20,774,784 -0.84(-1.03%)
Mar 07, 2023 82.37 82.58 81.21 81.42 19,605,090 -1.44(-1.74%)
Mar 06, 2023 82.37 83.00 82.04 82.87 17,852,412 +0.04(+0.05%)
Mar 03, 2023 80.74 83.24 80.68 82.83 26,692,942 +1.11(+1.36%)
Mar 02, 2023 80.86 82.02 80.61 81.72 17,276,484 +0.71(+0.88%)
Mar 01, 2023 79.51 81.42 79.21 81.01 19,538,028 +1.57(+1.97%)
Feb 28, 2023 81.42 81.44 79.37 79.44 20,015,398 -1.16(-1.44%)
Feb 27, 2023 80.52 80.95 79.93 80.60 16,152,240 +0.24(+0.30%)
Feb 24, 2023 79.28 80.48 78.82 80.36 19,751,264 -0.10(-0.13%)
Feb 23, 2023 80.47 80.93 79.45 80.47 18,444,692 +1.20(+1.51%)
Feb 22, 2023 79.58 80.33 78.59 79.27 21,208,708 -0.53(-0.67%)
Feb 21, 2023 79.85 80.72 79.65 79.80 17,706,462 -0.40(-0.50%)
Feb 17, 2023 81.87 81.93 79.85 80.20 23,535,348 -2.96(-3.56%)
Feb 16, 2023 83.53 84.25 83.08 83.16 13,327,261 -0.83(-0.98%)
Feb 15, 2023 84.48 84.66 82.91 83.99 16,824,186 -1.45(-1.70%)
Feb 14, 2023 84.74 86.06 84.50 85.44 14,225,847 +0.03(+0.03%)
Feb 13, 2023 85.19 85.74 84.31 85.41 13,026,382 -0.22(-0.25%)
Feb 10, 2023 83.77 85.80 83.69 85.63 21,071,560 +3.23(+3.92%)
Feb 09, 2023 83.12 83.38 82.34 82.40 16,932,730 -0.71(-0.86%)
Feb 08, 2023 83.80 84.22 82.63 83.11 14,200,632 -0.75(-0.89%)
Feb 07, 2023 81.74 83.99 81.31 83.86 21,601,242 +2.64(+3.25%)
Feb 06, 2023 81.67 82.29 80.22 81.23 16,847,516 -0.37(-0.45%)
Feb 03, 2023 82.12 83.45 81.51 81.60 23,943,140 -0.18(-0.22%)
Feb 02, 2023 83.36 83.52 80.87 81.78 26,222,204 -1.91(-2.28%)
Feb 01, 2023 84.97 85.32 82.58 83.68 24,976,222 -1.68(-1.97%)
Jan 31, 2023 84.33 85.49 83.47 85.36 14,667,468 +0.75(+0.89%)
Jan 30, 2023 85.97 86.09 84.50 84.61 14,497,155 -1.98(-2.29%)
Jan 27, 2023 87.91 88.34 86.46 86.60 18,352,382 -1.78(-2.02%)
Jan 26, 2023 87.06 88.42 86.00 88.38 19,384,326 +2.71(+3.16%)
Jan 25, 2023 85.25 85.68 83.89 85.68 14,199,263 +0.01(+0.01%)
Jan 24, 2023 85.72 85.87 83.97 85.67 16,207,170 -0.33(-0.39%)
Jan 23, 2023 86.51 86.94 85.72 86.00 15,420,143 +0.11(+0.13%)
Jan 20, 2023 85.22 86.18 84.36 85.89 15,043,885 +0.84(+0.99%)
Jan 19, 2023 83.51 85.38 83.33 85.04 18,060,250 +1.04(+1.24%)
Jan 18, 2023 85.96 86.92 83.91 84.00 20,052,576 -1.57(-1.83%)
Jan 17, 2023 85.58 86.46 85.21 85.56 17,869,740 +0.18(+0.21%)
Jan 13, 2023 85.19 85.59 84.29 85.38 16,754,880 +0.12(+0.14%)
Jan 12, 2023 84.17 85.81 84.01 85.26 19,336,186 +1.59(+1.91%)
Jan 11, 2023 84.14 84.35 82.76 83.66 17,325,250 +0.26(+0.31%)
Jan 10, 2023 83.36 83.58 82.10 83.41 16,632,005 +0.59(+0.71%)
Jan 09, 2023 84.37 84.50 82.55 82.82 24,225,178 -0.29(-0.35%)
Jan 06, 2023 82.62 84.13 82.41 83.11 23,399,608 +1.55(+1.90%)
Jan 05, 2023 79.97 82.01 79.74 81.57 20,391,402 +1.46(+1.82%)
Jan 04, 2023 78.93 80.57 78.62 80.11 24,206,298 -0.01(-0.01%)
Jan 03, 2023 82.51 82.92 79.12 80.11 27,955,954 -2.91(-3.51%)
Dec 30, 2022 82.07 83.19 82.06 83.03 11,937,012 +0.52(+0.63%)
Dec 29, 2022 81.31 82.88 81.27 82.51 14,168,469 +0.85(+1.05%)
Dec 28, 2022 83.41 83.41 81.40 81.65 16,766,961 -1.87(-2.24%)
Dec 27, 2022 83.00 83.87 82.70 83.52 17,233,092 +0.88(+1.07%)
Dec 23, 2022 81.15 82.66 80.73 82.64 15,607,410 +2.55(+3.19%)
Dec 22, 2022 82.06 82.11 78.48 80.09 19,670,242 -1.89(-2.30%)
Dec 21, 2022 82.09 82.35 80.88 81.98 17,933,198 +1.53(+1.90%)
Dec 20, 2022 79.50 80.96 79.19 80.45 15,058,280 +1.20(+1.51%)
Dec 19, 2022 80.10 80.35 78.67 79.25 19,392,636 -0.01(-0.01%)
Dec 16, 2022 78.73 79.64 78.18 79.26 31,453,032 -0.99(-1.23%)
Dec 15, 2022 80.03 80.44 78.88 80.25 21,503,136 -0.49(-0.61%)
Dec 14, 2022 81.79 82.08 80.01 80.74 28,028,748 -0.50(-0.61%)
Dec 13, 2022 81.27 81.91 80.59 81.23 29,051,210 +1.51(+1.90%)
Dec 12, 2022 78.12 79.91 77.82 79.72 22,451,294 +2.04(+2.62%)
Dec 09, 2022 79.36 80.24 77.65 77.68 25,596,148 -1.94(-2.43%)
Dec 08, 2022 81.77 81.95 79.17 79.62 27,248,390 -0.36(-0.45%)
Dec 07, 2022 80.14 81.20 79.27 79.97 26,014,036 -0.19(-0.23%)
Dec 06, 2022 81.82 82.80 79.61 80.16 34,546,772 -2.17(-2.64%)
Dec 05, 2022 85.69 86.03 81.63 82.33 27,515,528 -2.52(-2.97%)
Dec 02, 2022 84.77 85.86 84.35 84.85 19,567,790 -0.51(-0.59%)
Dec 01, 2022 86.24 86.67 85.07 85.36 20,684,002 -0.28(-0.33%)
Nov 30, 2022 86.17 86.34 84.29 85.64 23,423,416 +0.42(+0.50%)
Nov 29, 2022 84.88 85.72 84.57 85.22 20,228,292 +1.27(+1.51%)
Nov 28, 2022 84.20 85.26 83.67 83.95 31,111,886 -2.37(-2.74%)
Nov 25, 2022 86.69 87.30 86.17 86.32 8,079,720 -0.32(-0.37%)
Nov 23, 2022 86.00 87.19 85.68 86.64 21,923,890 -0.95(-1.08%)
Nov 22, 2022 85.99 87.78 85.59 87.59 28,589,864 +2.66(+3.13%)
Nov 21, 2022 84.22 85.15 82.01 84.93 45,308,384 -1.17(-1.35%)
Nov 18, 2022 85.17 86.33 84.10 86.09 25,206,826 -0.69(-0.79%)
Nov 17, 2022 85.26 86.85 84.82 86.78 22,794,208 +0.19(+0.22%)
Nov 16, 2022 87.60 88.14 86.14 86.59 25,151,158 -1.80(-2.04%)
Nov 15, 2022 87.80 88.62 87.23 88.39 27,418,640 +0.92(+1.05%)
Nov 14, 2022 87.25 88.99 87.24 87.47 24,600,514 -0.03(-0.03%)
Nov 11, 2022 86.66 87.95 86.45 87.50 27,184,890 +2.47(+2.91%)
Nov 10, 2022 84.90 85.12 83.15 85.03 31,123,872 +1.85(+2.23%)
Nov 09, 2022 86.27 86.54 82.99 83.18 33,533,012 -4.27(-4.89%)
Nov 08, 2022 87.20 87.83 86.38 87.45 23,257,526 +0.08(+0.10%)
Nov 07, 2022 86.07 87.64 85.92 87.37 20,613,900 +1.48(+1.72%)
Nov 04, 2022 86.75 87.40 84.69 85.89 32,443,298 +1.03(+1.22%)
Nov 03, 2022 82.81 85.33 82.58 84.86 28,541,644 +1.54(+1.85%)
Nov 02, 2022 85.10 83.12 83.32 30,054,308 -2.06(-2.41%)
Nov 01, 2022 85.98 86.02 84.86 85.38 23,157,420 +0.82(+0.97%)
Oct 31, 2022 83.03 85.67 82.93 84.56 31,927,648 +0.70(+0.84%)
Oct 28, 2022 84.47 85.15 82.35 83.86 26,250,758 +0.29(+0.35%)
Oct 27, 2022 84.41 84.97 83.31 83.56 26,677,670 +0.30(+0.36%)
Oct 26, 2022 82.46 83.92 82.40 83.26 24,165,668 +1.12(+1.36%)
Oct 25, 2022 81.74 82.52 81.30 82.15 20,038,454 +0.08(+0.10%)
Oct 24, 2022 81.63 82.63 81.19 82.06 23,939,948 +0.39(+0.47%)
Oct 21, 2022 79.82 81.84 79.62 81.68 26,900,286 +2.29(+2.89%)
Oct 20, 2022 79.91 80.64 78.90 79.38 26,884,348 +0.08(+0.09%)
Oct 19, 2022 77.26 79.60 77.23 79.31 33,370,560 +2.27(+2.95%)
Oct 18, 2022 77.00 77.75 75.55 77.03 26,804,294 +0.67(+0.87%)
Oct 17, 2022 76.61 77.63 76.15 76.37 20,214,816 +0.94(+1.25%)
Oct 14, 2022 77.49 78.61 75.28 75.43 28,476,672 -2.92(-3.73%)
Oct 13, 2022 74.29 78.65 74.27 78.35 37,317,664 +3.07(+4.08%)
Oct 12, 2022 74.19 75.80 73.70 75.28 21,909,324 +0.60(+0.81%)
Oct 11, 2022 73.87 75.96 73.56 74.68 28,651,004 -0.60(-0.80%)
Oct 10, 2022 77.16 77.81 75.03 75.28 24,668,348 -1.58(-2.05%)
Oct 07, 2022 77.62 78.49 76.30 76.86 30,293,720 -0.60(-0.78%)
Oct 06, 2022 75.48 77.69 75.43 77.46 28,095,718 +1.35(+1.78%)
Oct 05, 2022 74.53 76.70 73.90 76.10 32,598,950 +1.54(+2.07%)
Oct 04, 2022 72.94 74.63 72.36 74.56 35,293,892 +3.07(+4.30%)
Oct 03, 2022 70.10 71.87 69.99 71.49 37,001,200 +3.82(+5.65%)
Sep 30, 2022 67.67 68.61 67.01 67.67 23,079,834 -0.55(-0.80%)
Sep 29, 2022 67.71 68.35 66.52 68.21 25,830,302 +0.00(+0.00%)
Sep 28, 2022 65.98 68.58 65.58 68.21 33,591,824 +2.89(+4.43%)
Sep 27, 2022 65.71 66.53 64.95 65.32 36,006,428 +0.72(+1.12%)
Sep 26, 2022 65.81 66.63 64.51 64.59 38,393,420 -1.63(-2.45%)
Sep 23, 2022 68.36 68.49 65.71 66.22 56,130,736 -4.90(-6.90%)
Sep 22, 2022 72.67 72.91 71.07 71.12 30,728,826 -0.25(-0.36%)
Sep 21, 2022 73.80 73.91 71.35 71.38 36,560,340 -1.06(-1.47%)
Sep 20, 2022 72.44 72.86 71.58 72.44 22,510,064 -0.51(-0.70%)
Sep 19, 2022 70.90 72.99 70.73 72.95 20,028,010 +0.04(+0.06%)
Sep 16, 2022 74.26 74.32 71.84 72.90 37,876,956 -1.59(-2.13%)
Sep 15, 2022 75.11 75.42 74.13 74.49 30,065,102 -1.97(-2.58%)
Sep 14, 2022 75.06 77.00 75.06 76.46 29,300,504 +2.10(+2.82%)
Sep 13, 2022 75.10 76.38 74.03 74.36 32,893,778 -1.92(-2.52%)
Sep 12, 2022 76.01 77.11 75.36 76.29 22,448,710 +1.38(+1.84%)
Sep 09, 2022 74.40 75.27 73.85 74.91 20,808,170 +1.82(+2.49%)
Sep 08, 2022 73.10 73.45 72.21 73.09 28,874,670 +0.32(+0.43%)
Sep 07, 2022 72.02 73.09 71.36 72.77 32,555,410 -0.86(-1.16%)
Sep 06, 2022 75.01 75.26 73.32 73.63 24,512,772 -0.69(-0.93%)
Sep 02, 2022 74.77 75.30 73.92 74.32 30,765,848 +1.34(+1.83%)
Sep 01, 2022 73.71 73.99 71.96 72.98 30,447,330 -1.84(-2.46%)
Aug 31, 2022 73.64 76.06 73.37 74.82 31,378,206 -0.69(-0.91%)
Aug 30, 2022 76.82 76.83 74.88 75.51 31,002,808 -2.65(-3.39%)
Aug 29, 2022 76.96 79.17 76.76 78.15 28,310,312 +1.16(+1.51%)
Aug 26, 2022 77.75 78.59 76.65 76.99 20,784,616 -0.91(-1.17%)
Aug 25, 2022 77.76 78.29 77.15 77.90 21,407,290 +0.59(+0.77%)
Aug 24, 2022 76.38 77.42 76.04 77.31 26,408,188 +0.94(+1.23%)
Aug 23, 2022 74.92 76.95 74.86 76.37 29,243,984 +2.66(+3.61%)
Aug 22, 2022 73.22 74.17 72.01 73.71 24,574,900 -0.14(-0.19%)
Aug 19, 2022 73.68 74.36 73.26 73.85 21,244,074 -0.02(-0.03%)
Aug 18, 2022 72.74 73.94 72.61 73.87 25,208,888 +1.93(+2.69%)
Aug 17, 2022 71.02 72.68 70.83 71.94 24,462,060 +0.59(+0.83%)
Aug 16, 2022 71.61 72.36 70.89 71.34 21,170,554 -0.17(-0.23%)
Aug 15, 2022 70.29 71.90 69.65 71.51 22,606,264 -1.42(-1.95%)
Aug 12, 2022 71.91 72.97 71.60 72.93 20,647,886 +0.55(+0.76%)
Aug 11, 2022 71.29 73.00 71.07 72.38 32,678,236 +2.41(+3.44%)
Aug 10, 2022 69.63 70.37 68.26 69.98 18,709,896 +0.50(+0.72%)
Aug 09, 2022 69.24 70.36 69.12 69.47 18,657,410 +1.20(+1.76%)
Aug 08, 2022 67.85 68.89 67.75 68.28 20,329,400 +0.35(+0.52%)
Aug 05, 2022 65.70 68.51 65.70 67.92 24,305,708 +1.32(+1.98%)
Aug 04, 2022 68.69 68.89 66.35 66.60 30,117,042 -2.57(-3.71%)
Aug 03, 2022 71.51 71.72 68.74 69.17 30,668,354 -2.04(-2.87%)
Aug 02, 2022 71.39 71.93 70.59 71.21 21,442,708 -0.17(-0.23%)
Aug 01, 2022 71.64 71.82 70.42 71.38 27,612,504 -1.51(-2.07%)
Jul 29, 2022 71.13 73.11 70.99 72.88 27,797,168 +3.03(+4.34%)
Jul 28, 2022 70.09 70.57 68.56 69.86 25,101,506 +0.39(+0.56%)
Jul 27, 2022 68.37 69.81 67.67 69.46 24,112,104 +1.53(+2.26%)
Jul 26, 2022 69.37 69.67 67.47 67.93 20,025,812 -0.62(-0.91%)
Jul 25, 2022 67.04 68.62 66.24 68.55 21,038,982 +2.43(+3.67%)
Jul 22, 2022 66.94 67.60 65.74 66.13 21,968,836 -0.55(-0.82%)
Jul 21, 2022 66.01 66.74 64.74 66.68 23,213,758 -1.19(-1.75%)
Jul 20, 2022 66.47 68.17 66.19 67.87 22,624,504 +0.65(+0.97%)
Jul 19, 2022 65.11 67.38 65.10 67.22 26,239,482 +2.01(+3.08%)
Jul 18, 2022 65.45 66.29 64.90 65.21 28,744,992 +1.46(+2.29%)
Jul 15, 2022 64.09 64.16 62.80 63.75 32,235,674 +1.02(+1.63%)
Jul 14, 2022 61.69 62.80 60.86 62.73 39,416,508 -1.21(-1.89%)
Jul 13, 2022 63.11 65.27 63.11 63.93 31,800,554 -0.10(-0.16%)
Jul 12, 2022 63.60 64.41 62.88 64.04 34,791,104 -1.27(-1.95%)
Jul 11, 2022 65.11 65.86 64.44 65.31 24,499,828 -0.63(-0.96%)
Jul 08, 2022 66.77 67.05 65.02 65.94 23,638,812 -0.03(-0.04%)
Jul 07, 2022 65.40 66.49 65.25 65.97 36,354,120 +2.30(+3.61%)
Jul 06, 2022 64.08 65.24 61.76 63.67 51,866,784 -1.11(-1.71%)
Jul 05, 2022 66.06 66.37 63.38 64.78 48,332,692 -2.68(-3.97%)
Jul 01, 2022 67.27 67.75 65.18 67.46 37,273,136 +0.99(+1.50%)
Jun 30, 2022 66.43 68.19 65.87 66.46 40,629,104 -1.43(-2.11%)
Jun 29, 2022 71.31 71.56 67.70 67.89 38,289,516 -2.44(-3.48%)
Jun 28, 2022 70.12 71.47 69.28 70.34 42,817,548 +1.85(+2.70%)
Jun 27, 2022 67.31 68.96 67.22 68.49 36,604,536 +1.95(+2.93%)
Jun 24, 2022 66.80 67.95 65.83 66.54 50,998,360 +0.86(+1.32%)
Jun 23, 2022 68.53 69.02 64.57 65.67 61,290,164 -2.53(-3.71%)
Jun 22, 2022 67.62 69.40 67.25 68.20 44,644,352 -2.84(-4.00%)
Jun 21, 2022 69.34 71.53 69.22 71.04 37,702,100 +3.50(+5.18%)
Jun 17, 2022 70.96 71.48 66.72 67.55 69,887,448 -3.91(-5.47%)
Jun 16, 2022 73.70 74.10 70.84 71.45 63,504,700 -4.26(-5.63%)
Jun 15, 2022 77.25 77.64 74.44 75.72 47,006,848 -1.71(-2.21%)
Jun 14, 2022 78.83 79.84 76.41 77.43 37,813,120 +0.15(+0.19%)
Jun 13, 2022 79.06 79.14 75.74 77.28 48,666,344 -4.26(-5.22%)
Jun 10, 2022 81.98 83.22 80.59 81.53 34,024,028 -1.41(-1.70%)
Jun 09, 2022 84.09 84.62 82.85 82.94 26,746,442 -1.88(-2.21%)
Jun 08, 2022 85.05 85.76 84.29 84.82 30,996,978 +0.18(+0.22%)
Jun 07, 2022 82.12 84.74 82.06 84.63 27,941,008 +2.45(+2.99%)
Jun 06, 2022 82.66 82.72 81.74 82.18 18,157,914 -0.09(-0.11%)
Jun 03, 2022 81.30 82.53 81.20 82.27 22,331,808 +1.08(+1.32%)
Jun 02, 2022 80.88 81.76 80.39 81.19 28,609,598 -0.26(-0.32%)
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.