Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.37 -1.12 (-1.22%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 32.59 33.11 32.51 32.93 27,374,212 +0.14(+0.41%)
Sep 28, 2006 32.89 33.25 32.71 32.79 39,360,564 -0.10(-0.32%)
Sep 27, 2006 32.74 33.00 32.21 32.90 57,099,368 +0.54(+1.66%)
Sep 26, 2006 31.42 32.39 31.42 32.36 50,551,528 +0.70(+2.20%)
Sep 25, 2006 31.23 31.89 30.91 31.66 56,715,956 +0.04(+0.14%)
Sep 22, 2006 31.98 32.06 31.39 31.62 39,424,520 -0.14(-0.43%)
Sep 21, 2006 31.51 32.09 31.44 31.76 38,682,536 +0.40(+1.28%)
Sep 20, 2006 31.91 32.20 31.26 31.36 47,599,660 -0.86(-2.68%)
Sep 19, 2006 32.71 32.87 31.86 32.22 42,685,456 -0.49(-1.51%)
Sep 18, 2006 32.21 32.88 32.00 32.71 54,070,884 +0.77(+2.41%)
Sep 15, 2006 31.96 32.10 31.68 31.94 49,627,740 +0.00(+0.00%)
Sep 14, 2006 32.65 32.84 31.84 31.94 49,729,196 -0.73(-2.23%)
Sep 13, 2006 32.28 32.88 32.26 32.67 36,566,800 +0.67(+2.08%)
Sep 12, 2006 32.27 32.55 31.83 32.00 40,737,724 -0.20(-0.63%)
Sep 11, 2006 32.83 32.93 32.11 32.21 72,091,640 -1.03(-3.10%)
Sep 08, 2006 33.95 34.23 33.24 33.24 27,271,786 -0.86(-2.53%)
Sep 07, 2006 33.91 34.25 33.73 34.10 40,894,856 +0.03(+0.09%)
Sep 06, 2006 34.89 34.93 34.03 34.07 27,963,612 -1.20(-3.39%)
Sep 05, 2006 34.68 35.28 34.65 35.26 26,962,396 +0.46(+1.31%)
Sep 01, 2006 34.50 34.81 34.38 34.81 14,200,944 +0.51(+1.49%)
Aug 31, 2006 34.49 34.68 34.22 34.30 17,801,298 -0.24(-0.70%)
Aug 30, 2006 35.00 35.13 34.23 34.54 32,449,444 -0.59(-1.68%)
Aug 29, 2006 35.16 35.16 34.78 35.13 21,895,118 -0.22(-0.63%)
Aug 28, 2006 35.42 35.64 35.28 35.35 28,558,044 -0.52(-1.44%)
Aug 25, 2006 35.92 36.19 35.77 35.87 21,409,604 +0.28(+0.78%)
Aug 24, 2006 35.24 35.66 35.09 35.59 17,615,924 +0.46(+1.30%)
Aug 23, 2006 35.72 35.82 35.10 35.13 19,725,328 -0.75(-2.09%)
Aug 22, 2006 35.61 35.88 35.55 35.88 11,295,988 +0.24(+0.67%)
Aug 21, 2006 35.69 35.80 35.50 35.64 20,077,084 +0.23(+0.66%)
Aug 18, 2006 35.11 35.42 34.68 35.41 22,140,714 +0.54(+1.55%)
Aug 17, 2006 34.77 34.95 34.58 34.87 56,803,128 -0.25(-0.70%)
Aug 16, 2006 35.14 35.67 34.86 35.11 36,262,604 -0.15(-0.42%)
Aug 15, 2006 35.39 35.53 34.97 35.26 26,944,864 +0.18(+0.51%)
Aug 14, 2006 35.56 35.56 34.41 35.08 27,143,388 -0.74(-2.06%)
Aug 11, 2006 35.79 35.93 35.53 35.82 13,247,775 +0.02(+0.05%)
Aug 10, 2006 35.89 35.98 35.52 35.80 28,951,194 -0.30(-0.82%)
Aug 09, 2006 36.16 36.56 36.01 36.10 30,073,180 +0.30(+0.84%)
Aug 08, 2006 35.95 36.24 35.75 35.80 32,954,760 -0.21(-0.58%)
Aug 07, 2006 35.88 36.22 35.61 36.01 30,935,932 +0.38(+1.05%)
Aug 04, 2006 36.04 36.24 35.32 35.63 27,318,698 -0.30(-0.84%)
Aug 03, 2006 35.73 36.32 35.70 35.93 19,008,990 -0.31(-0.87%)
Aug 02, 2006 36.57 36.89 36.00 36.25 28,857,370 +0.07(+0.20%)
Aug 01, 2006 36.06 36.27 35.72 36.17 17,925,476 +0.04(+0.12%)
Jul 31, 2006 35.85 36.32 35.58 36.13 25,195,170 +0.54(+1.52%)
Jul 28, 2006 35.39 35.69 35.03 35.59 23,904,368 +0.01(+0.03%)
Jul 27, 2006 36.29 36.33 35.49 35.58 28,135,352 -0.31(-0.86%)
Jul 26, 2006 34.97 36.08 34.92 35.88 31,904,360 +0.71(+2.01%)
Jul 25, 2006 34.81 35.23 34.59 35.18 30,904,766 +0.60(+1.75%)
Jul 24, 2006 33.57 34.63 33.57 34.57 36,634,168 +1.01(+3.01%)
Jul 21, 2006 34.20 34.20 33.42 33.56 49,374,028 -0.46(-1.36%)
Jul 20, 2006 34.96 34.99 34.02 34.02 30,736,598 -0.84(-2.42%)
Jul 19, 2006 34.40 34.99 34.28 34.87 36,649,912 +0.36(+1.04%)
Jul 18, 2006 34.78 34.93 34.04 34.51 30,808,022 +0.04(+0.13%)
Jul 17, 2006 35.25 35.43 34.29 34.47 52,628,632 -1.15(-3.23%)
Jul 14, 2006 35.48 35.68 34.84 35.62 28,616,156 +0.41(+1.17%)
Jul 13, 2006 35.70 35.77 35.15 35.21 30,056,460 -0.34(-0.95%)
Jul 12, 2006 35.82 35.88 35.39 35.55 24,559,996 -0.12(-0.35%)
Jul 11, 2006 35.15 35.77 35.12 35.67 21,081,872 +0.64(+1.83%)
Jul 10, 2006 34.94 35.39 34.77 35.03 23,715,910 +0.10(+0.30%)
Jul 07, 2006 35.55 35.86 34.81 34.92 31,957,278 -0.48(-1.36%)
Jul 06, 2006 35.45 35.77 35.28 35.40 27,349,376 -0.09(-0.26%)
Jul 05, 2006 35.13 35.58 34.75 35.50 26,645,376 +0.16(+0.45%)
Jul 03, 2006 35.15 35.44 35.04 35.34 6,218,645 +0.38(+1.07%)
Jun 30, 2006 34.98 35.17 34.66 34.96 18,418,292 +0.12(+0.34%)
Jun 29, 2006 34.17 34.84 34.17 34.84 49,181,348 +0.96(+2.84%)
Jun 28, 2006 33.41 33.96 33.39 33.88 35,912,636 +0.57(+1.72%)
Jun 27, 2006 33.47 33.75 33.24 33.31 39,197,104 +0.06(+0.19%)
Jun 26, 2006 32.77 33.29 32.58 33.25 26,816,628 +0.36(+1.11%)
Jun 23, 2006 32.83 33.11 32.77 32.88 43,610,216 +0.71(+2.22%)
Jun 22, 2006 32.03 32.34 31.78 32.17 28,720,692 +0.14(+0.42%)
Jun 21, 2006 31.44 32.42 31.41 32.03 63,717,980 +0.70(+2.24%)
Jun 20, 2006 31.81 32.08 31.25 31.33 36,227,056 -0.15(-0.47%)
Jun 19, 2006 32.59 32.59 31.44 31.48 75,835,488 -1.23(-3.77%)
Jun 16, 2006 32.68 32.94 32.11 32.71 48,164,224 -0.21(-0.64%)
Jun 15, 2006 32.10 33.13 32.06 32.92 62,143,108 +1.21(+3.81%)
Jun 14, 2006 31.04 31.78 30.93 31.71 64,257,384 +0.79(+2.57%)
Jun 13, 2006 31.45 31.95 30.81 30.92 61,010,412 -0.94(-2.96%)
Jun 12, 2006 32.72 32.92 31.81 31.86 35,287,684 -0.67(-2.05%)
Jun 09, 2006 33.15 33.15 32.23 32.53 51,029,900 -0.33(-1.01%)
Jun 08, 2006 32.17 32.93 31.39 32.86 122,369,016 +0.46(+1.41%)
Jun 07, 2006 33.46 33.63 32.40 32.40 75,328,880 -1.29(-3.84%)
Jun 06, 2006 33.66 34.10 33.38 33.70 40,453,984 -0.03(-0.09%)
Jun 05, 2006 35.21 35.23 33.70 33.73 59,570,920 -1.10(-3.15%)
Jun 02, 2006 34.65 34.89 34.25 34.83 28,709,168 +0.51(+1.49%)
Jun 01, 2006 33.88 34.49 33.64 34.31 32,227,710 +0.09(+0.27%)
May 31, 2006 33.29 34.22 33.28 34.22 32,336,792 +0.81(+2.43%)
May 30, 2006 34.44 34.44 33.37 33.41 31,498,386 -0.54(-1.58%)
May 26, 2006 33.81 34.08 33.64 33.94 23,347,596 +0.11(+0.33%)
May 25, 2006 33.14 33.95 32.96 33.83 52,346,348 +1.15(+3.51%)
May 24, 2006 32.71 33.36 32.13 32.69 62,130,612 -0.41(-1.23%)
May 23, 2006 33.70 34.13 32.96 33.09 47,359,584 +0.01(+0.02%)
May 22, 2006 32.71 33.35 32.19 33.09 60,934,604 -0.19(-0.57%)
May 19, 2006 32.88 33.54 32.40 33.28 65,422,872 +0.22(+0.65%)
May 18, 2006 33.49 33.85 33.02 33.06 40,190,368 -0.41(-1.21%)
May 17, 2006 34.04 34.44 33.22 33.47 59,191,080 -0.87(-2.55%)
May 16, 2006 34.44 34.82 34.03 34.34 33,442,870 +0.12(+0.36%)
May 15, 2006 34.27 34.81 33.84 34.22 47,209,272 -0.73(-2.10%)
May 12, 2006 36.05 36.07 34.91 34.95 57,040,280 -1.23(-3.39%)
May 11, 2006 36.97 37.06 36.07 36.18 35,347,584 -0.47(-1.29%)
May 10, 2006 36.21 36.66 36.08 36.66 33,431,344 +0.34(+0.93%)
May 09, 2006 35.98 36.50 35.94 36.32 21,372,596 +0.22(+0.60%)
May 08, 2006 35.77 36.17 35.48 36.10 27,745,772 -0.16(-0.44%)
May 05, 2006 36.27 36.44 35.97 36.26 25,514,788 +0.42(+1.17%)
May 04, 2006 35.64 36.17 35.20 35.84 45,143,044 -0.17(-0.46%)
May 03, 2006 36.43 36.57 35.74 36.01 41,854,840 -0.57(-1.55%)
May 02, 2006 36.16 36.62 35.96 36.57 30,908,986 +0.79(+2.22%)
May 01, 2006 35.45 36.12 35.38 35.78 31,808,750 +0.52(+1.47%)
Apr 28, 2006 35.24 35.64 35.06 35.26 30,868,892 +0.46(+1.31%)
Apr 27, 2006 34.41 35.48 34.04 34.81 72,850,344 -0.40(-1.14%)
Apr 26, 2006 35.85 36.43 35.16 35.21 47,767,344 -0.57(-1.58%)
Apr 25, 2006 36.66 36.80 35.37 35.77 54,924,548 -0.47(-1.29%)
Apr 24, 2006 36.66 36.72 36.05 36.24 48,401,380 -0.56(-1.52%)
Apr 21, 2006 36.32 36.87 36.05 36.80 31,823,036 +0.75(+2.08%)
Apr 20, 2006 36.29 36.46 35.42 36.05 42,634,484 -0.38(-1.03%)
Apr 19, 2006 35.67 36.44 35.61 36.43 39,387,348 +0.55(+1.55%)
Apr 18, 2006 35.30 35.93 35.24 35.87 47,438,312 +0.86(+2.45%)
Apr 17, 2006 34.85 35.02 34.62 35.02 22,264,080 +0.63(+1.85%)
Apr 13, 2006 34.27 34.41 33.75 34.38 18,511,628 +0.11(+0.32%)
Apr 12, 2006 34.39 34.71 34.11 34.27 26,540,514 -0.23(-0.66%)
Apr 11, 2006 35.05 35.19 34.33 34.50 22,394,264 -0.25(-0.71%)
Apr 10, 2006 34.48 34.84 34.38 34.75 28,062,954 +0.65(+1.90%)
Apr 07, 2006 34.62 34.76 34.04 34.10 35,214,152 -0.68(-1.95%)
Apr 06, 2006 34.97 35.03 34.42 34.78 34,529,308 +0.07(+0.21%)
Apr 05, 2006 34.13 34.71 33.95 34.70 33,138,186 +0.56(+1.64%)
Apr 04, 2006 33.73 34.20 33.42 34.14 22,361,800 +0.44(+1.32%)
Apr 03, 2006 33.73 34.30 33.60 33.70 29,755,024 +0.18(+0.55%)
Mar 31, 2006 33.70 33.73 33.30 33.51 41,959,052 -0.47(-1.40%)
Mar 30, 2006 34.07 34.31 33.84 33.99 38,088,592 -0.02(-0.05%)
Mar 29, 2006 33.51 34.03 33.51 34.01 29,558,610 +0.39(+1.17%)
Mar 28, 2006 33.54 33.94 33.50 33.61 36,526,868 +0.26(+0.78%)
Mar 27, 2006 32.93 33.44 32.82 33.35 31,443,196 +0.17(+0.52%)
Mar 24, 2006 32.93 33.45 32.91 33.18 34,507,716 +0.22(+0.67%)
Mar 23, 2006 32.77 33.01 32.66 32.96 28,174,634 +0.48(+1.48%)
Mar 22, 2006 32.37 32.91 32.24 32.48 35,650,968 +0.22(+0.67%)
Mar 21, 2006 32.22 32.74 32.05 32.26 41,257,000 -0.06(-0.17%)
Mar 20, 2006 32.96 33.20 32.28 32.32 37,160,420 -0.73(-2.22%)
Mar 17, 2006 33.48 33.67 33.02 33.05 37,816,376 -0.52(-1.56%)
Mar 16, 2006 32.95 33.62 32.84 33.57 44,318,436 +0.52(+1.58%)
Mar 15, 2006 32.71 33.06 32.60 33.05 35,167,892 +0.17(+0.52%)
Mar 14, 2006 32.40 32.93 31.69 32.88 26,943,890 +0.60(+1.85%)
Mar 13, 2006 31.84 32.32 31.76 32.28 19,476,484 +0.62(+1.97%)
Mar 10, 2006 31.36 31.88 31.14 31.66 38,795,028 +0.17(+0.55%)
Mar 09, 2006 32.03 32.17 31.47 31.49 37,031,860 -0.23(-0.72%)
Mar 08, 2006 31.40 32.09 31.20 31.71 66,206,576 +0.00(+0.00%)
Mar 07, 2006 32.03 32.25 31.52 31.71 38,740,488 -0.57(-1.77%)
Mar 06, 2006 33.05 33.13 32.28 32.29 35,023,748 -1.06(-3.18%)
Mar 03, 2006 33.03 33.59 32.99 33.35 36,559,660 +0.01(+0.02%)
Mar 02, 2006 32.90 33.40 32.77 33.34 34,169,920 +0.55(+1.67%)
Mar 01, 2006 32.49 32.81 32.39 32.79 21,743,994 +0.55(+1.70%)
Feb 28, 2006 32.47 32.37 31.95 32.24 38,690,004 -0.22(-0.68%)
Feb 27, 2006 32.75 32.96 32.47 32.47 26,024,810 -0.57(-1.73%)
Feb 24, 2006 33.27 33.35 33.00 33.04 26,807,700 +0.40(+1.23%)
Feb 23, 2006 32.60 33.08 32.10 32.64 47,040,456 -0.04(-0.11%)
Feb 22, 2006 32.95 33.05 32.52 32.68 39,418,840 -0.62(-1.87%)
Feb 21, 2006 33.21 33.57 33.03 33.30 33,887,476 +0.64(+1.96%)
Feb 17, 2006 33.09 33.25 32.47 32.66 38,319,256 +0.23(+0.70%)
Feb 16, 2006 32.07 32.48 32.00 32.43 44,050,604 +0.73(+2.29%)
Feb 15, 2006 32.07 32.34 31.47 31.70 84,460,920 -0.17(-0.54%)
Feb 14, 2006 31.73 32.19 31.59 31.87 50,077,056 -0.36(-1.13%)
Feb 13, 2006 32.44 32.84 32.08 32.24 38,015,708 -0.13(-0.40%)
Feb 10, 2006 32.59 32.76 31.78 32.37 70,422,784 -0.12(-0.36%)
Feb 09, 2006 33.57 33.85 32.42 32.48 50,723,268 -0.76(-2.28%)
Feb 08, 2006 33.32 33.42 32.53 33.24 71,891,336 +0.01(+0.02%)
Feb 07, 2006 34.31 34.31 33.09 33.24 59,271,756 -1.45(-4.17%)
Feb 06, 2006 34.34 34.90 34.31 34.68 35,670,608 +0.67(+1.96%)
Feb 03, 2006 34.34 34.42 33.85 34.02 33,862,316 -0.31(-0.92%)
Feb 02, 2006 34.49 34.86 33.88 34.33 58,407,864 -0.34(-0.99%)
Feb 01, 2006 35.42 35.77 34.66 34.68 52,748,264 -0.84(-2.38%)
Jan 31, 2006 35.58 35.70 35.28 35.52 28,518,436 -0.18(-0.50%)
Jan 30, 2006 35.31 35.90 35.24 35.70 46,826,024 +0.80(+2.29%)
Jan 27, 2006 34.57 35.06 34.51 34.90 37,134,124 +0.60(+1.74%)
Jan 26, 2006 34.10 34.34 33.61 34.30 43,875,780 +0.11(+0.32%)
Jan 25, 2006 35.24 35.30 33.85 34.19 60,220,376 -0.73(-2.10%)
Jan 24, 2006 34.82 35.24 34.81 34.92 31,973,348 -0.21(-0.60%)
Jan 23, 2006 34.62 35.30 34.44 35.13 35,146,624 +0.38(+1.10%)
Jan 20, 2006 35.05 35.43 34.50 34.75 46,619,224 +0.15(+0.45%)
Jan 19, 2006 33.65 34.68 33.65 34.60 42,870,016 +0.74(+2.18%)
Jan 18, 2006 34.20 34.28 33.38 33.86 35,180,876 -0.43(-1.26%)
Jan 17, 2006 34.07 34.32 33.96 34.29 24,994,700 +0.74(+2.20%)
Jan 13, 2006 32.89 33.62 32.87 33.55 28,745,204 +0.39(+1.19%)
Jan 12, 2006 33.57 33.91 33.08 33.16 36,228,844 -0.24(-0.72%)
Jan 11, 2006 33.11 33.54 32.71 33.40 32,001,430 +0.14(+0.43%)
Jan 10, 2006 32.93 33.43 32.84 33.25 28,392,636 +0.36(+1.09%)
Jan 09, 2006 32.93 33.08 32.58 32.90 24,730,436 -0.04(-0.11%)
Jan 06, 2006 32.61 33.02 32.51 32.93 29,455,210 +0.79(+2.45%)
Jan 05, 2006 32.62 32.65 31.84 32.15 38,245,236 -0.41(-1.27%)
Jan 04, 2006 32.28 32.62 32.03 32.56 32,461,456 +0.09(+0.28%)
Jan 03, 2006 31.19 32.47 31.19 32.47 39,267,880 +1.47(+4.75%)
Dec 30, 2005 30.68 31.23 30.58 30.99 19,662,022 +0.13(+0.42%)
Dec 29, 2005 31.01 31.40 30.83 30.86 20,391,344 -0.24(-0.77%)
Dec 28, 2005 30.83 31.28 30.79 31.10 31,489,134 +0.46(+1.51%)
Dec 27, 2005 31.22 31.30 30.47 30.64 41,639,760 -0.93(-2.95%)
Dec 23, 2005 31.42 31.68 31.06 31.57 22,557,400 -0.09(-0.27%)
Dec 22, 2005 31.88 31.95 31.56 31.66 13,661,378 -0.04(-0.12%)
Dec 21, 2005 31.73 32.02 31.55 31.70 28,713,876 +0.07(+0.21%)
Dec 20, 2005 31.30 31.73 31.30 31.63 23,690,262 +0.43(+1.36%)
Dec 19, 2005 31.63 31.79 31.20 31.20 31,429,724 -0.26(-0.82%)
Dec 16, 2005 32.25 32.40 31.42 31.46 36,901,676 -0.87(-2.69%)
Dec 15, 2005 32.40 32.62 32.10 32.33 24,936,264 -0.26(-0.79%)
Dec 14, 2005 32.20 32.63 32.08 32.59 25,750,320 +0.39(+1.21%)
Dec 13, 2005 32.53 32.77 32.16 32.20 30,692,446 -0.14(-0.42%)
Dec 12, 2005 32.35 32.36 32.00 32.34 21,923,848 +0.41(+1.29%)
Dec 09, 2005 32.04 32.25 31.78 31.92 22,958,342 -0.40(-1.24%)
Dec 08, 2005 31.84 32.35 31.79 32.32 26,466,008 +0.56(+1.76%)
Dec 07, 2005 32.09 32.37 31.56 31.76 54,220,708 -0.12(-0.37%)
Dec 06, 2005 31.67 32.16 31.56 31.88 22,749,754 +0.14(+0.43%)
Dec 05, 2005 31.85 32.03 31.58 31.75 32,905,414 +0.22(+0.70%)
Dec 02, 2005 31.76 31.76 31.19 31.52 25,073,590 +0.03(+0.10%)
Dec 01, 2005 30.77 31.49 30.77 31.49 30,322,022 +0.97(+3.17%)
Nov 30, 2005 30.59 30.86 30.34 30.53 28,880,744 +0.12(+0.38%)
Nov 29, 2005 30.62 30.78 30.31 30.41 24,263,592 +0.05(+0.16%)
Nov 28, 2005 31.15 31.24 30.32 30.36 35,867,344 -1.06(-3.37%)
Nov 25, 2005 31.33 31.55 31.30 31.42 5,965,419 +0.08(+0.26%)
Nov 23, 2005 31.25 31.63 31.01 31.34 19,828,080 -0.12(-0.37%)
Nov 22, 2005 31.23 31.52 31.06 31.46 23,393,370 +0.49(+1.59%)
Nov 21, 2005 30.51 30.96 30.35 30.96 28,898,114 +0.75(+2.49%)
Nov 18, 2005 30.31 30.43 29.86 30.21 38,981,052 +0.01(+0.04%)
Nov 17, 2005 30.55 30.56 29.95 30.20 29,968,318 -0.01(-0.04%)
Nov 16, 2005 29.45 30.21 29.41 30.21 37,132,988 +0.76(+2.59%)
Nov 15, 2005 29.43 30.15 29.31 29.45 40,890,472 +0.05(+0.17%)
Nov 14, 2005 29.66 29.69 29.15 29.40 25,076,836 +0.15(+0.53%)
Nov 11, 2005 28.80 29.40 28.80 29.24 25,306,688 +0.23(+0.81%)
Nov 10, 2005 29.71 29.72 28.79 29.01 65,010,568 -0.93(-3.11%)
Nov 09, 2005 30.12 30.70 29.66 29.94 52,294,244 -0.28(-0.92%)
Nov 08, 2005 29.88 30.43 29.74 30.22 21,871,418 +0.25(+0.84%)
Nov 07, 2005 30.31 30.54 29.80 29.96 34,947,128 -0.53(-1.74%)
Nov 04, 2005 31.26 31.39 30.43 30.49 47,838,764 -0.94(-3.00%)
Nov 03, 2005 31.10 31.60 30.99 31.44 30,839,512 +0.59(+1.90%)
Nov 02, 2005 30.22 30.87 30.16 30.85 33,974,968 +0.59(+1.95%)
Nov 01, 2005 29.92 30.34 29.88 30.26 33,605,196 +0.18(+0.61%)
Oct 31, 2005 29.91 30.49 29.48 30.08 36,823,272 +0.34(+1.14%)
Oct 28, 2005 28.99 29.87 28.53 29.74 46,814,012 +0.79(+2.72%)
Oct 27, 2005 30.11 30.11 28.81 28.95 44,256,592 -0.84(-2.83%)
Oct 26, 2005 29.96 30.77 29.66 29.79 50,200,260 -0.18(-0.60%)
Oct 25, 2005 29.47 30.12 29.29 29.97 54,529,448 +0.61(+2.08%)
Oct 24, 2005 28.22 29.37 28.21 29.36 50,117,636 +1.01(+3.56%)
Oct 21, 2005 28.20 28.84 27.94 28.35 51,102,460 +0.29(+1.03%)
Oct 20, 2005 29.20 29.34 27.69 28.06 77,824,616 -1.34(-4.55%)
Oct 19, 2005 28.75 29.45 28.12 29.40 75,140,096 +0.65(+2.25%)
Oct 18, 2005 29.77 30.06 28.74 28.75 50,782,680 -1.40(-4.64%)
Oct 17, 2005 30.59 30.43 29.98 30.15 24,326,898 +0.37(+1.24%)
Oct 14, 2005 29.14 29.89 28.71 29.78 50,453,648 +0.42(+1.43%)
Oct 13, 2005 30.00 30.00 28.78 29.36 63,654,188 -0.82(-2.71%)
Oct 12, 2005 30.86 30.88 30.00 30.18 33,541,888 -0.59(-1.92%)
Oct 11, 2005 30.47 30.96 30.34 30.77 27,662,176 +0.72(+2.40%)
Oct 10, 2005 30.49 30.57 29.84 30.05 26,337,934 -0.46(-1.51%)
Oct 07, 2005 30.20 30.56 30.03 30.51 34,933,496 +0.67(+2.25%)
Oct 06, 2005 30.31 30.51 29.36 29.84 82,539,488 -0.73(-2.38%)
Oct 05, 2005 31.82 31.92 30.57 30.57 46,809,792 -1.22(-3.84%)
Oct 04, 2005 32.77 32.84 31.79 31.79 25,766,066 -1.19(-3.61%)
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.