Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.39 -1.10 (-1.21%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.44 47.81 46.93 47.14 21,854,050 -0.18(-0.39%)
May 27, 2016 47.13 47.32 47.32 47.32 13,133,789 +0.03(+0.06%)
May 26, 2016 47.68 47.88 47.15 47.30 15,201,590 -0.20(-0.42%)
May 25, 2016 47.04 47.56 46.99 47.49 20,239,374 +0.74(+1.58%)
May 24, 2016 46.76 47.03 46.46 46.75 16,033,277 +0.23(+0.50%)
May 23, 2016 46.36 46.72 46.20 46.52 14,571,945 -0.12(-0.26%)
May 20, 2016 46.51 46.74 46.22 46.64 13,949,180 +0.27(+0.59%)
May 19, 2016 45.89 46.47 45.46 46.36 23,909,190 +0.01(+0.02%)
May 18, 2016 46.79 46.95 46.06 46.36 32,557,480 -0.45(-0.96%)
May 17, 2016 46.60 47.17 46.45 46.81 22,463,548 +0.22(+0.47%)
May 16, 2016 46.41 46.74 46.28 46.59 19,470,648 +0.78(+1.69%)
May 13, 2016 46.20 46.56 45.72 45.81 17,549,902 -0.59(-1.28%)
May 12, 2016 46.70 47.05 46.06 46.41 17,699,296 +0.13(+0.28%)
May 11, 2016 46.03 46.69 45.65 46.28 20,162,670 +0.14(+0.31%)
May 10, 2016 45.58 46.15 45.55 46.14 14,682,371 +0.80(+1.76%)
May 09, 2016 45.75 45.85 44.76 45.34 22,725,510 -0.67(-1.46%)
May 06, 2016 45.82 46.58 45.70 46.01 17,796,194 -0.11(-0.23%)
May 05, 2016 46.52 46.77 45.74 46.12 20,358,772 +0.37(+0.82%)
May 04, 2016 46.44 46.77 45.47 45.74 26,389,846 -0.67(-1.44%)
May 03, 2016 46.89 46.98 46.13 46.41 22,903,108 -1.12(-2.36%)
May 02, 2016 47.50 47.70 46.95 47.53 21,371,454 -0.05(-0.10%)
Apr 29, 2016 47.77 48.23 46.86 47.58 34,197,164 -0.08(-0.16%)
Apr 28, 2016 48.16 48.51 47.48 47.66 22,064,994 -0.72(-1.49%)
Apr 27, 2016 47.73 48.49 47.69 48.38 31,154,492 +0.90(+1.90%)
Apr 26, 2016 47.00 47.50 46.89 47.48 19,270,760 +0.75(+1.60%)
Apr 25, 2016 47.10 47.10 46.38 46.73 24,446,374 -0.53(-1.12%)
Apr 22, 2016 46.70 47.44 46.66 47.26 22,362,506 +0.68(+1.45%)
Apr 21, 2016 46.92 47.12 46.48 46.58 27,425,346 -0.27(-0.59%)
Apr 20, 2016 46.20 47.22 46.05 46.86 29,913,348 +0.42(+0.90%)
Apr 19, 2016 45.79 46.49 45.58 46.44 24,598,960 +0.91(+2.00%)
Apr 18, 2016 43.87 45.65 43.78 45.53 29,342,516 +0.74(+1.65%)
Apr 15, 2016 45.15 45.23 44.73 44.79 20,173,206 -0.61(-1.35%)
Apr 14, 2016 45.49 45.50 45.13 45.41 24,732,490 +0.11(+0.23%)
Apr 13, 2016 45.07 45.43 44.75 45.30 26,528,432 +0.21(+0.47%)
Apr 12, 2016 43.95 45.35 43.92 45.09 39,194,428 +1.30(+2.98%)
Apr 11, 2016 44.32 44.45 43.78 43.78 23,030,780 -0.18(-0.42%)
Apr 08, 2016 43.91 44.21 43.75 43.97 25,060,554 +0.87(+2.01%)
Apr 07, 2016 43.02 43.42 42.74 43.10 19,756,022 -0.25(-0.59%)
Apr 06, 2016 42.78 43.36 42.47 43.35 25,843,844 +0.92(+2.16%)
Apr 05, 2016 42.37 42.74 42.25 42.44 22,765,848 -0.29(-0.67%)
Apr 04, 2016 42.97 43.42 42.60 42.73 22,424,480 -0.32(-0.74%)
Apr 01, 2016 42.88 43.17 42.73 43.04 21,001,116 -0.59(-1.34%)
Mar 31, 2016 43.48 43.96 43.41 43.63 19,924,964 -0.02(-0.05%)
Mar 30, 2016 43.96 44.14 43.40 43.65 22,334,296 +0.08(+0.19%)
Mar 29, 2016 42.88 43.60 42.62 43.57 20,370,454 +0.20(+0.47%)
Mar 28, 2016 43.61 43.73 43.07 43.36 16,404,680 -0.23(-0.53%)
Mar 24, 2016 42.78 43.59 43.59 43.59 22,009,986 +0.21(+0.49%)
Mar 23, 2016 44.04 44.20 43.30 43.38 26,772,622 -0.97(-2.19%)
Mar 22, 2016 44.08 44.76 44.06 44.36 20,113,432 -0.25(-0.55%)
Mar 21, 2016 44.58 44.90 44.11 44.60 23,686,710 -0.16(-0.35%)
Mar 18, 2016 44.97 45.01 44.34 44.76 43,228,444 +0.13(+0.29%)
Mar 17, 2016 44.38 44.99 43.98 44.63 40,232,180 +0.60(+1.37%)
Mar 16, 2016 43.54 44.12 43.24 44.03 38,523,736 +0.75(+1.73%)
Mar 15, 2016 42.79 43.28 42.46 43.28 31,027,454 -0.08(-0.19%)
Mar 14, 2016 43.10 43.51 42.94 43.36 31,089,882 -0.29(-0.66%)
Mar 11, 2016 43.11 43.79 43.06 43.65 35,407,692 +1.10(+2.58%)
Mar 10, 2016 42.33 42.60 41.78 42.55 41,107,760 +0.03(+0.08%)
Mar 09, 2016 42.41 43.06 41.89 42.52 36,364,784 +0.68(+1.62%)
Mar 08, 2016 43.31 43.34 41.77 41.84 42,591,564 -1.83(-4.20%)
Mar 07, 2016 42.65 43.72 42.45 43.67 47,649,856 +1.00(+2.35%)
Mar 04, 2016 42.50 42.67 42.05 42.67 43,648,212 +0.41(+0.96%)
Mar 03, 2016 41.47 42.34 41.47 42.26 34,852,124 +0.63(+1.51%)
Mar 02, 2016 40.39 41.66 40.19 41.63 38,276,792 +0.99(+2.45%)
Mar 01, 2016 39.88 40.70 39.47 40.64 33,774,772 +1.04(+2.62%)
Feb 29, 2016 40.22 40.33 39.57 39.60 32,823,398 -0.45(-1.14%)
Feb 26, 2016 40.49 40.60 39.93 40.06 30,223,652 +0.24(+0.60%)
Feb 25, 2016 39.67 39.93 39.04 39.82 26,554,912 +0.03(+0.09%)
Feb 24, 2016 38.65 39.87 38.55 39.79 36,115,644 +0.40(+1.01%)
Feb 23, 2016 40.39 40.58 39.32 39.39 30,649,656 -1.39(-3.42%)
Feb 22, 2016 40.52 40.96 40.35 40.78 35,299,708 +1.01(+2.55%)
Feb 19, 2016 39.32 39.78 39.01 39.76 35,900,732 -0.09(-0.23%)
Feb 18, 2016 40.70 40.76 39.66 39.86 41,182,260 -0.50(-1.25%)
Feb 17, 2016 39.55 40.53 39.39 40.36 41,818,220 +1.28(+3.28%)
Feb 16, 2016 39.34 39.46 38.51 39.08 48,287,424 +0.38(+1.00%)
Feb 12, 2016 38.22 38.69 38.69 38.69 36,834,012 +0.99(+2.63%)
Feb 11, 2016 37.20 37.99 36.66 37.70 68,550,128 -0.16(-0.42%)
Feb 10, 2016 37.90 38.72 37.45 37.86 43,167,884 -0.15(-0.41%)
Feb 09, 2016 38.37 38.84 37.41 38.01 53,448,196 -0.94(-2.41%)
Feb 08, 2016 38.38 39.20 37.80 38.95 49,720,384 -0.20(-0.52%)
Feb 05, 2016 39.55 39.72 38.83 39.16 43,204,396 -0.93(-2.32%)
Feb 04, 2016 40.19 40.95 39.90 40.09 52,937,472 -0.02(-0.05%)
Feb 03, 2016 39.28 40.14 37.87 40.11 52,043,156 +1.38(+3.56%)
Feb 02, 2016 39.09 39.26 38.53 38.73 35,992,656 -1.33(-3.33%)
Feb 01, 2016 40.07 40.37 39.47 40.06 39,484,520 -0.68(-1.67%)
Jan 29, 2016 39.66 40.79 39.54 40.74 45,000,520 +1.15(+2.92%)
Jan 28, 2016 39.88 40.03 38.81 39.59 54,529,320 +1.17(+3.04%)
Jan 27, 2016 38.34 39.49 37.94 38.42 52,125,036 -0.18(-0.47%)
Jan 26, 2016 37.87 38.65 37.38 38.60 36,203,624 +1.41(+3.78%)
Jan 25, 2016 38.27 39.25 37.17 37.20 41,595,612 -1.82(-4.66%)
Jan 22, 2016 38.73 39.28 38.11 39.02 55,178,880 +1.65(+4.42%)
Jan 21, 2016 36.19 37.82 35.96 37.36 62,388,992 +1.13(+3.11%)
Jan 20, 2016 36.49 36.78 34.95 36.24 73,251,384 -0.99(-2.65%)
Jan 19, 2016 38.33 38.51 36.63 37.22 51,213,228 -0.82(-2.15%)
Jan 15, 2016 37.54 38.04 38.04 38.04 52,689,692 -1.13(-2.89%)
Jan 14, 2016 37.94 39.52 37.35 39.18 54,376,040 +1.62(+4.30%)
Jan 13, 2016 38.95 39.23 37.15 37.56 48,506,004 -0.92(-2.40%)
Jan 12, 2016 38.99 39.11 37.42 38.48 50,845,428 +0.09(+0.24%)
Jan 11, 2016 39.39 39.44 37.91 38.39 40,634,296 -0.84(-2.14%)
Jan 08, 2016 40.08 40.17 39.09 39.23 27,469,234 -0.51(-1.29%)
Jan 07, 2016 39.95 40.86 39.58 39.74 40,106,996 -0.99(-2.44%)
Jan 06, 2016 41.37 41.45 40.39 40.74 38,517,996 -1.63(-3.85%)
Jan 05, 2016 42.18 42.42 41.71 42.37 22,135,498 +0.16(+0.38%)
Jan 04, 2016 42.11 42.54 41.51 42.21 31,152,738 -0.01(-0.03%)
Dec 31, 2015 41.84 42.22 42.22 42.22 27,433,922 +0.19(+0.45%)
Dec 30, 2015 42.02 42.62 41.99 42.03 21,502,234 -0.57(-1.35%)
Dec 29, 2015 43.04 43.16 42.38 42.61 21,579,818 +0.29(+0.69%)
Dec 28, 2015 42.35 42.57 42.09 42.31 17,934,442 -0.78(-1.82%)
Dec 24, 2015 43.54 43.10 43.10 43.10 10,308,294 -0.39(-0.90%)
Dec 23, 2015 42.51 43.52 42.37 43.49 43,158,864 +1.81(+4.35%)
Dec 22, 2015 41.34 41.94 41.14 41.68 36,132,932 +0.48(+1.17%)
Dec 21, 2015 41.16 41.52 40.74 41.19 34,307,552 +0.04(+0.10%)
Dec 18, 2015 41.93 41.96 41.15 41.15 38,772,968 -0.73(-1.75%)
Dec 17, 2015 42.97 43.05 41.88 41.88 41,888,648 -1.05(-2.46%)
Dec 16, 2015 43.06 43.51 42.48 42.94 41,431,616 -0.28(-0.66%)
Dec 15, 2015 42.76 43.42 42.70 43.22 41,905,924 +1.06(+2.52%)
Dec 14, 2015 41.74 42.38 41.29 42.16 56,349,584 +0.22(+0.53%)
Dec 11, 2015 42.82 42.98 41.90 41.94 41,812,676 -1.63(-3.74%)
Dec 10, 2015 43.31 44.21 43.01 43.57 56,098,980 +0.28(+0.64%)
Dec 09, 2015 42.92 44.21 42.68 43.29 41,454,872 +0.56(+1.31%)
Dec 08, 2015 42.22 43.31 41.79 42.73 39,407,308 -0.44(-1.03%)
Dec 07, 2015 43.77 43.83 42.56 43.17 47,256,824 -1.71(-3.80%)
Dec 04, 2015 44.74 45.15 44.03 44.88 47,341,700 -0.28(-0.63%)
Dec 03, 2015 46.31 46.46 44.94 45.16 34,912,608 -0.92(-2.00%)
Dec 02, 2015 47.25 47.43 45.93 46.09 36,657,292 -1.47(-3.09%)
Dec 01, 2015 47.22 47.60 47.11 47.56 19,890,060 +0.37(+0.79%)
Nov 30, 2015 47.20 47.64 47.01 47.18 25,379,834 +0.17(+0.37%)
Nov 27, 2015 46.97 47.20 46.84 47.01 12,075,524 -0.34(-0.72%)
Nov 25, 2015 47.34 47.35 47.35 47.35 16,002,826 -0.39(-0.81%)
Nov 24, 2015 46.96 47.95 46.87 47.74 27,289,926 +1.00(+2.14%)
Nov 23, 2015 46.36 47.00 46.07 46.74 23,652,938 +0.33(+0.72%)
Nov 20, 2015 46.92 47.13 46.36 46.41 20,491,132 -0.50(-1.06%)
Nov 19, 2015 47.27 47.52 46.52 46.91 27,263,738 -0.64(-1.34%)
Nov 18, 2015 47.10 47.61 46.65 47.54 30,189,156 +0.77(+1.65%)
Nov 17, 2015 47.17 47.36 46.60 46.77 21,953,122 -0.52(-1.10%)
Nov 16, 2015 45.71 47.34 45.67 47.29 25,018,320 +1.53(+3.33%)
Nov 13, 2015 45.80 46.18 45.23 45.77 25,631,446 -0.19(-0.41%)
Nov 12, 2015 46.36 46.69 45.87 45.96 27,835,588 -1.07(-2.27%)
Nov 11, 2015 48.04 48.10 46.91 47.02 20,714,788 -1.02(-2.12%)
Nov 10, 2015 47.74 48.47 47.56 48.04 18,285,700 +0.10(+0.22%)
Nov 09, 2015 48.31 48.84 47.74 47.94 18,282,594 -0.48(-0.99%)
Nov 06, 2015 48.24 48.61 47.70 48.42 19,838,418 -0.25(-0.51%)
Nov 05, 2015 48.84 49.38 48.45 48.67 23,396,392 -0.42(-0.85%)
Nov 04, 2015 49.58 49.72 48.72 49.08 25,542,914 -0.44(-0.90%)
Nov 03, 2015 48.63 49.89 48.61 49.53 30,745,350 +1.23(+2.56%)
Nov 02, 2015 46.91 48.54 46.84 48.29 22,178,302 +1.10(+2.34%)
Oct 30, 2015 47.13 47.69 46.58 47.19 20,553,508 +0.31(+0.65%)
Oct 29, 2015 46.48 47.32 46.41 46.88 14,060,964 +0.24(+0.51%)
Oct 28, 2015 45.96 46.96 45.59 46.65 28,481,118 +1.01(+2.22%)
Oct 27, 2015 45.55 45.79 45.16 45.64 30,428,706 -0.55(-1.20%)
Oct 26, 2015 47.26 47.26 46.18 46.19 17,062,360 -1.16(-2.45%)
Oct 23, 2015 47.24 47.79 46.93 47.35 22,533,934 -0.11(-0.23%)
Oct 22, 2015 46.88 47.58 46.86 47.46 27,009,794 +0.84(+1.80%)
Oct 21, 2015 47.00 47.22 46.57 46.62 21,136,732 -0.58(-1.23%)
Oct 20, 2015 46.98 47.43 46.73 47.20 19,831,070 +0.13(+0.28%)
Oct 19, 2015 47.54 47.57 46.82 47.07 28,111,892 -0.95(-1.98%)
Oct 16, 2015 48.13 48.25 47.36 48.02 28,877,410 +0.06(+0.13%)
Oct 15, 2015 46.90 47.98 46.74 47.96 28,122,590 +0.85(+1.80%)
Oct 14, 2015 46.61 47.29 46.50 47.11 21,878,198 +0.40(+0.86%)
Oct 13, 2015 46.84 47.41 46.58 46.71 30,039,842 -0.49(-1.04%)
Oct 12, 2015 47.90 47.90 46.77 47.20 31,348,430 -0.62(-1.29%)
Oct 09, 2015 48.24 48.29 47.52 47.82 37,461,412 -0.31(-0.65%)
Oct 08, 2015 47.14 48.33 46.85 48.13 39,022,976 +0.90(+1.91%)
Oct 07, 2015 47.24 47.82 46.27 47.23 57,668,164 +0.59(+1.26%)
Oct 06, 2015 45.79 46.99 45.55 46.64 39,591,252 +1.01(+2.22%)
Oct 05, 2015 44.85 45.78 44.80 45.63 34,320,304 +1.34(+3.02%)
Oct 02, 2015 42.05 44.32 41.97 44.29 28,731,104 +1.76(+4.13%)
Oct 01, 2015 42.99 43.47 42.15 42.54 25,149,466 +0.08(+0.20%)
Sep 30, 2015 41.86 42.61 41.81 42.45 23,250,294 +0.98(+2.36%)
Sep 29, 2015 41.74 42.08 41.20 41.47 27,211,586 -0.06(-0.15%)
Sep 28, 2015 42.81 42.81 41.50 41.54 23,567,806 -1.73(-3.99%)
Sep 25, 2015 43.66 43.66 42.88 43.26 22,825,768 +0.08(+0.19%)
Sep 24, 2015 42.66 43.48 42.38 43.18 27,263,450 +0.19(+0.44%)
Sep 23, 2015 43.72 43.92 42.97 42.99 20,160,178 -0.56(-1.29%)
Sep 22, 2015 43.34 44.01 43.25 43.56 24,578,718 -0.46(-1.06%)
Sep 21, 2015 44.23 44.35 43.74 44.02 22,617,226 +0.25(+0.57%)
Sep 18, 2015 44.10 44.43 43.51 43.77 30,615,566 -1.18(-2.63%)
Sep 17, 2015 45.01 45.75 44.66 44.95 28,785,698 -0.03(-0.06%)
Sep 16, 2015 44.09 45.04 44.02 44.98 25,002,616 +1.24(+2.83%)
Sep 15, 2015 43.39 43.88 43.39 43.74 21,506,600 +0.48(+1.11%)
Sep 14, 2015 43.33 43.53 43.04 43.26 18,124,228 -0.38(-0.87%)
Sep 11, 2015 43.59 43.69 43.03 43.64 19,379,250 -0.39(-0.89%)
Sep 10, 2015 43.96 44.28 43.35 44.03 26,855,202 +0.25(+0.58%)
Sep 09, 2015 44.92 45.46 43.70 43.77 26,833,288 -0.84(-1.88%)
Sep 08, 2015 44.40 44.68 43.86 44.61 22,695,216 +0.69(+1.57%)
Sep 04, 2015 44.02 43.92 43.92 43.92 24,229,704 -0.74(-1.65%)
Sep 03, 2015 44.83 45.62 44.39 44.66 31,797,160 +0.12(+0.28%)
Sep 02, 2015 44.76 44.83 43.50 44.54 37,074,348 +0.41(+0.92%)
Sep 01, 2015 44.43 44.95 43.75 44.13 41,689,008 -1.61(-3.52%)
Aug 31, 2015 44.93 46.04 44.12 45.74 52,560,160 +0.47(+1.03%)
Aug 28, 2015 44.12 45.74 44.10 45.27 45,692,896 +1.01(+2.27%)
Aug 27, 2015 43.16 44.37 43.00 44.27 46,820,532 +2.09(+4.95%)
Aug 26, 2015 41.81 42.23 41.00 42.18 57,695,700 +1.40(+3.44%)
Aug 25, 2015 43.19 43.19 40.74 40.78 40,219,432 -0.60(-1.45%)
Aug 24, 2015 41.17 43.09 40.45 41.38 62,448,556 -2.35(-5.37%)
Aug 21, 2015 44.85 45.34 43.70 43.73 36,916,644 -1.58(-3.50%)
Aug 20, 2015 46.23 46.54 45.30 45.31 36,793,292 -1.05(-2.26%)
Aug 19, 2015 47.41 47.48 46.14 46.36 29,308,174 -1.32(-2.76%)
Aug 18, 2015 47.76 47.88 47.44 47.67 16,066,651 -0.18(-0.37%)
Aug 17, 2015 47.51 48.08 47.35 47.85 13,842,966 +0.10(+0.22%)
Aug 14, 2015 47.95 48.28 47.64 47.75 17,603,034 -0.10(-0.22%)
Aug 13, 2015 48.27 48.45 47.79 47.85 28,772,902 -0.74(-1.52%)
Aug 12, 2015 47.55 48.71 47.28 48.59 34,103,020 +0.87(+1.82%)
Aug 11, 2015 46.68 47.77 46.59 47.72 30,570,906 +0.09(+0.19%)
Aug 10, 2015 46.25 47.66 46.25 47.63 28,238,136 +1.47(+3.19%)
Aug 07, 2015 46.80 47.17 45.99 46.16 24,806,906 -0.84(-1.79%)
Aug 06, 2015 45.98 47.12 45.65 47.00 33,775,208 +0.74(+1.59%)
Aug 05, 2015 46.98 47.49 46.21 46.26 26,828,418 -0.35(-0.75%)
Aug 04, 2015 46.98 47.34 46.41 46.61 18,530,398 -0.16(-0.34%)
Aug 03, 2015 47.26 47.56 46.67 46.77 24,580,168 -1.01(-2.10%)
Jul 31, 2015 48.42 48.49 47.70 47.77 31,643,802 -1.07(-2.19%)
Jul 30, 2015 49.08 49.23 48.63 48.84 18,337,522 -0.34(-0.70%)
Jul 29, 2015 48.40 49.23 48.26 49.19 34,020,496 +0.66(+1.36%)
Jul 28, 2015 47.24 48.79 47.21 48.52 27,502,364 +1.35(+2.86%)
Jul 27, 2015 47.25 47.73 46.97 47.17 24,972,950 -0.69(-1.44%)
Jul 24, 2015 48.80 48.82 47.68 47.86 18,231,714 -0.94(-1.92%)
Jul 23, 2015 48.89 49.20 48.43 48.80 16,387,986 -0.04(-0.08%)
Jul 22, 2015 49.04 49.34 48.74 48.84 22,087,098 -0.40(-0.81%)
Jul 21, 2015 49.34 49.73 49.09 49.24 15,419,258 +0.02(+0.04%)
Jul 20, 2015 49.97 49.98 49.16 49.22 20,089,578 -0.66(-1.33%)
Jul 17, 2015 50.45 50.45 49.72 49.88 20,471,020 -0.61(-1.21%)
Jul 16, 2015 50.71 50.87 50.40 50.49 11,410,510 +0.07(+0.14%)
Jul 15, 2015 51.07 51.32 50.25 50.42 18,455,664 -0.90(-1.76%)
Jul 14, 2015 50.82 51.53 50.80 51.33 18,376,024 +0.37(+0.72%)
Jul 13, 2015 50.78 51.09 50.64 50.96 20,849,752 +0.36(+0.71%)
Jul 10, 2015 50.63 50.95 50.36 50.60 19,242,902 +0.28(+0.55%)
Jul 09, 2015 50.76 50.98 50.33 50.33 17,360,552 +0.25(+0.51%)
Jul 08, 2015 50.76 51.11 49.87 50.07 23,955,456 -1.03(-2.02%)
Jul 07, 2015 50.45 51.28 49.87 51.11 30,039,140 +0.46(+0.91%)
Jul 06, 2015 50.65 51.13 50.43 50.65 19,617,812 -0.67(-1.31%)
Jul 02, 2015 51.23 51.32 51.32 51.32 14,087,159 +0.23(+0.44%)
Jul 01, 2015 51.86 51.88 50.89 51.09 20,200,002 -0.66(-1.28%)
Jun 30, 2015 51.87 51.95 51.42 51.75 22,031,538 +0.36(+0.70%)
Jun 29, 2015 51.73 52.06 51.35 51.40 20,182,274 -0.99(-1.89%)
Jun 26, 2015 52.17 52.40 51.88 52.39 17,096,422 +0.17(+0.33%)
Jun 25, 2015 52.74 52.80 52.20 52.22 12,613,518 -0.54(-1.02%)
Jun 24, 2015 52.97 53.26 52.73 52.75 9,872,214 -0.33(-0.62%)
Jun 23, 2015 52.84 53.18 52.78 53.08 10,336,733 +0.17(+0.33%)
Jun 22, 2015 52.75 52.96 52.51 52.91 15,361,099 +0.64(+1.22%)
Jun 19, 2015 52.53 52.75 52.25 52.27 25,029,428 -0.49(-0.93%)
Jun 18, 2015 52.96 53.20 52.71 52.76 18,525,872 -0.03(-0.06%)
Jun 17, 2015 53.20 53.44 52.53 52.79 15,223,825 -0.13(-0.25%)
Jun 16, 2015 52.61 52.94 52.36 52.92 13,182,552 +0.41(+0.78%)
Jun 15, 2015 52.27 52.72 52.12 52.51 11,804,312 -0.12(-0.23%)
Jun 12, 2015 52.93 52.97 52.55 52.64 15,356,543 -0.60(-1.12%)
Jun 11, 2015 53.57 53.66 53.18 53.23 12,303,108 -0.24(-0.45%)
Jun 10, 2015 53.47 53.62 53.29 53.47 14,303,502 +0.65(+1.23%)
Jun 09, 2015 53.15 53.49 52.80 52.82 16,129,015 -0.01(-0.01%)
Jun 08, 2015 52.92 53.23 52.71 52.83 14,191,127 -0.30(-0.57%)
Jun 05, 2015 52.52 53.60 52.50 53.13 27,711,746 +0.37(+0.70%)
Jun 04, 2015 53.20 53.31 52.72 52.76 23,308,918 -0.73(-1.36%)
Jun 03, 2015 53.69 54.09 53.41 53.49 12,630,276 -0.37(-0.69%)
Jun 02, 2015 53.65 54.11 53.36 53.85 14,886,377 +0.37(+0.69%)
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.