Skip to main content

Energy Select Sector SPDR (NY: XLE )

91.15 +0.35 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 52.19 52.40 52.01 52.04 10,509,371 -0.15(-0.29%)
Mar 27, 2013 51.73 52.27 51.59 52.19 8,679,452 +0.17(+0.33%)
Mar 26, 2013 51.75 52.08 51.67 52.02 10,563,996 +0.54(+1.06%)
Mar 25, 2013 51.87 52.09 51.26 51.47 14,996,735 -0.20(-0.38%)
Mar 22, 2013 51.41 51.75 51.37 51.67 12,047,931 +0.41(+0.79%)
Mar 21, 2013 51.27 51.68 51.22 51.26 12,615,998 -0.26(-0.51%)
Mar 20, 2013 51.61 51.69 51.23 51.52 10,399,083 +0.29(+0.56%)
Mar 19, 2013 51.89 51.89 50.78 51.24 18,826,156 -0.57(-1.10%)
Mar 18, 2013 51.56 52.12 51.52 51.81 12,264,580 -0.42(-0.80%)
Mar 15, 2013 52.25 52.46 52.00 52.23 17,141,322 -0.04(-0.08%)
Mar 14, 2013 51.65 52.35 51.65 52.27 16,826,850 +0.71(+1.37%)
Mar 13, 2013 51.60 51.76 51.43 51.56 11,914,997 -0.12(-0.23%)
Mar 12, 2013 51.67 51.95 51.52 51.68 13,048,805 +0.06(+0.11%)
Mar 11, 2013 51.42 51.71 51.20 51.62 12,498,773 +0.03(+0.05%)
Mar 08, 2013 51.56 51.68 51.27 51.59 11,967,631 +0.25(+0.48%)
Mar 07, 2013 51.20 51.43 50.97 51.35 12,961,460 +0.26(+0.51%)
Mar 06, 2013 51.24 51.34 50.90 51.09 12,554,028 +0.06(+0.12%)
Mar 05, 2013 51.04 51.22 50.82 51.03 15,286,366 +0.33(+0.64%)
Mar 04, 2013 50.63 50.77 50.20 50.70 15,955,205 -0.11(-0.22%)
Mar 01, 2013 50.54 50.90 50.31 50.81 20,304,744 +0.07(+0.13%)
Feb 28, 2013 50.78 51.26 50.75 50.75 15,217,545 -0.10(-0.21%)
Feb 27, 2013 49.94 50.99 49.94 50.85 16,832,356 +0.76(+1.53%)
Feb 26, 2013 49.87 50.21 49.29 50.09 25,799,042 +0.49(+0.99%)
Feb 25, 2013 51.26 51.42 49.56 49.60 21,139,590 -1.33(-2.62%)
Feb 22, 2013 50.72 50.95 50.31 50.93 10,050,120 +0.53(+1.05%)
Feb 21, 2013 50.50 50.59 50.02 50.40 18,773,320 -0.35(-0.69%)
Feb 20, 2013 51.82 51.82 50.71 50.75 19,546,832 -1.08(-2.09%)
Feb 19, 2013 51.43 51.89 51.42 51.84 11,783,742 +0.59(+1.16%)
Feb 15, 2013 51.77 51.79 50.96 51.24 21,950,912 -0.59(-1.15%)
Feb 14, 2013 51.29 51.93 51.14 51.84 11,192,349 +0.44(+0.86%)
Feb 13, 2013 51.26 51.44 51.23 51.39 8,715,633 +0.18(+0.36%)
Feb 12, 2013 51.19 51.30 50.92 51.21 11,026,996 +0.14(+0.27%)
Feb 11, 2013 51.33 51.33 51.00 51.07 10,657,074 -0.25(-0.50%)
Feb 08, 2013 50.92 51.35 50.92 51.33 14,464,798 +0.48(+0.94%)
Feb 07, 2013 50.94 51.06 50.51 50.85 18,265,762 -0.13(-0.26%)
Feb 06, 2013 50.67 51.00 50.52 50.98 17,432,218 +0.47(+0.93%)
Feb 04, 2013 50.56 50.74 50.48 50.51 16,341,522 -0.48(-0.95%)
Feb 01, 2013 50.79 51.06 50.40 50.99 18,093,432 +0.47(+0.93%)
Jan 31, 2013 50.53 50.78 50.34 50.52 16,098,551 -0.17(-0.33%)
Jan 30, 2013 51.05 51.33 50.61 50.69 15,222,127 -0.25(-0.50%)
Jan 29, 2013 50.28 51.05 50.26 50.95 17,829,586 +0.81(+1.62%)
Jan 28, 2013 50.41 50.41 49.84 50.14 11,407,473 -0.08(-0.17%)
Jan 25, 2013 49.99 50.33 49.91 50.22 11,935,057 +0.47(+0.95%)
Jan 24, 2013 49.67 50.16 49.62 49.75 13,504,352 +0.14(+0.29%)
Jan 23, 2013 49.66 49.75 49.42 49.61 10,975,839 -0.17(-0.34%)
Jan 22, 2013 49.22 49.84 49.09 49.78 15,538,962 +0.47(+0.95%)
Jan 18, 2013 48.86 49.31 48.76 49.31 20,525,272 +0.48(+0.99%)
Jan 17, 2013 48.76 49.14 48.62 48.83 16,078,225 +0.31(+0.64%)
Jan 16, 2013 48.22 48.53 48.15 48.52 13,143,582 +0.22(+0.45%)
Jan 15, 2013 47.90 48.34 47.81 48.30 14,757,632 +0.22(+0.45%)
Jan 14, 2013 48.05 48.22 47.92 48.09 12,855,645 +0.01(+0.01%)
Jan 11, 2013 48.07 48.15 47.90 48.08 9,746,707 +0.06(+0.12%)
Jan 10, 2013 47.98 48.11 47.72 48.02 12,809,220 +0.43(+0.91%)
Jan 09, 2013 47.81 47.87 47.39 47.59 11,287,034 -0.08(-0.16%)
Jan 08, 2013 47.70 47.71 47.37 47.67 11,291,878 -0.16(-0.33%)
Jan 07, 2013 47.98 47.98 47.64 47.83 12,207,017 -0.37(-0.77%)
Jan 04, 2013 47.74 48.26 47.71 48.20 14,234,572 +0.53(+1.11%)
Jan 03, 2013 47.61 48.09 47.39 47.67 14,981,948 -0.01(-0.02%)
Jan 02, 2013 47.19 47.70 47.03 47.68 22,269,136 +1.03(+2.21%)
Dec 31, 2012 45.53 46.66 45.44 46.65 25,055,334 +1.04(+2.28%)
Dec 28, 2012 46.14 46.17 45.57 45.61 18,069,410 -0.81(-1.74%)
Dec 27, 2012 46.51 46.57 45.85 46.42 17,852,260 -0.08(-0.18%)
Dec 26, 2012 47.00 47.02 46.44 46.51 9,981,994 -0.21(-0.45%)
Dec 24, 2012 46.98 47.02 46.64 46.72 5,499,525 -0.36(-0.76%)
Dec 21, 2012 46.98 47.21 46.79 47.07 23,286,646 -0.48(-1.01%)
Dec 20, 2012 47.25 47.60 47.15 47.56 13,859,328 +0.32(+0.68%)
Dec 19, 2012 47.64 47.69 47.21 47.24 12,449,440 -0.33(-0.68%)
Dec 18, 2012 46.70 47.67 46.61 47.56 17,214,158 +0.86(+1.84%)
Dec 17, 2012 46.44 46.73 46.36 46.71 14,609,702 +0.42(+0.91%)
Dec 14, 2012 46.15 46.37 46.08 46.28 14,529,994 -0.18(-0.38%)
Dec 13, 2012 46.84 46.84 46.27 46.46 16,566,259 -0.44(-0.93%)
Dec 12, 2012 46.87 47.33 46.74 46.89 14,146,280 +0.17(+0.36%)
Dec 11, 2012 46.64 46.90 46.55 46.73 12,117,317 +0.27(+0.59%)
Dec 10, 2012 46.49 46.67 46.36 46.45 8,979,913 -0.05(-0.11%)
Dec 07, 2012 46.38 46.51 46.15 46.50 15,979,094 +0.28(+0.60%)
Dec 06, 2012 45.98 46.23 45.90 46.23 12,474,393 +0.15(+0.32%)
Dec 05, 2012 45.90 46.33 45.78 46.08 19,282,438 +0.32(+0.70%)
Dec 04, 2012 45.95 46.16 45.73 45.76 17,535,354 -0.42(-0.91%)
Nov 30, 2012 46.27 46.43 46.01 46.18 12,872,729 -0.04(-0.08%)
Nov 29, 2012 46.42 46.60 46.06 46.22 16,851,104 +0.10(+0.23%)
Nov 28, 2012 45.26 46.19 45.12 46.11 17,831,094 +0.42(+0.91%)
Nov 27, 2012 45.95 46.15 45.61 45.70 11,983,634 -0.38(-0.83%)
Nov 26, 2012 46.13 46.17 45.76 46.08 14,449,682 -0.45(-0.98%)
Nov 23, 2012 46.10 46.54 45.99 46.54 6,928,022 +0.65(+1.42%)
Nov 21, 2012 45.78 45.95 45.59 45.89 9,030,123 +0.25(+0.54%)
Nov 20, 2012 45.70 45.87 45.32 45.64 11,867,703 -0.18(-0.40%)
Nov 19, 2012 45.40 45.89 45.37 45.82 17,631,320 +1.03(+2.31%)
Nov 16, 2012 44.68 44.85 44.04 44.79 33,049,478 +0.18(+0.39%)
Nov 15, 2012 44.57 45.01 44.31 44.61 22,544,624 +0.06(+0.14%)
Nov 14, 2012 45.24 45.33 44.44 44.55 29,609,058 -0.55(-1.22%)
Nov 13, 2012 44.89 45.69 44.84 45.10 17,389,006 -0.19(-0.42%)
Nov 12, 2012 45.37 45.43 45.10 45.29 8,591,525 +0.09(+0.20%)
Nov 09, 2012 45.07 45.73 44.94 45.20 18,815,596 -0.01(-0.03%)
Nov 08, 2012 46.01 46.19 45.19 45.21 23,101,972 -0.83(-1.81%)
Nov 07, 2012 46.58 46.69 45.72 46.04 29,303,634 -1.23(-2.61%)
Nov 06, 2012 46.80 47.48 46.53 47.28 16,186,486 +0.75(+1.61%)
Nov 05, 2012 46.09 46.65 46.04 46.53 11,403,643 +0.35(+0.76%)
Nov 02, 2012 47.11 47.24 46.02 46.18 17,334,028 -0.77(-1.64%)
Nov 01, 2012 46.57 47.05 46.49 46.95 14,604,078 +0.20(+0.43%)
Oct 31, 2012 46.95 47.10 46.37 46.75 17,119,936 -0.01(-0.03%)
Oct 26, 2012 46.62 46.76 46.76 46.76 16,939,380 +0.06(+0.13%)
Oct 25, 2012 46.73 46.82 46.15 46.71 15,067,895 +0.44(+0.94%)
Oct 24, 2012 46.86 46.95 46.19 46.27 16,457,768 -0.36(-0.77%)
Oct 23, 2012 46.93 46.98 46.29 46.63 23,740,816 -1.35(-2.82%)
Oct 19, 2012 48.71 48.81 47.80 47.98 21,685,456 -0.77(-1.57%)
Oct 18, 2012 48.53 48.86 48.50 48.75 22,176,922 -0.01(-0.01%)
Oct 17, 2012 48.29 48.79 48.19 48.75 15,918,871 +0.60(+1.26%)
Oct 16, 2012 47.67 48.24 47.67 48.15 20,541,440 +0.75(+1.59%)
Oct 15, 2012 47.07 47.47 46.73 47.40 12,454,763 +0.24(+0.51%)
Oct 12, 2012 47.40 47.49 46.82 47.15 16,559,883 -0.26(-0.55%)
Oct 11, 2012 47.52 47.81 47.39 47.41 12,728,225 +0.35(+0.75%)
Oct 10, 2012 47.68 47.76 46.93 47.06 23,376,538 -0.90(-1.87%)
Oct 09, 2012 47.94 48.34 47.88 47.96 15,834,788 +0.06(+0.14%)
Oct 08, 2012 47.55 47.95 47.51 47.90 8,375,175 +0.08(+0.16%)
Oct 05, 2012 48.20 48.26 47.66 47.82 21,370,564 -0.11(-0.24%)
Oct 04, 2012 47.72 48.05 47.62 47.93 17,506,910 +0.48(+1.01%)
Oct 03, 2012 47.95 48.02 47.23 47.45 19,351,212 -0.59(-1.23%)
Oct 02, 2012 48.29 48.29 47.75 48.04 13,527,385 +0.08(+0.18%)
Oct 01, 2012 48.05 48.43 47.91 47.96 17,113,170 +0.24(+0.50%)
Sep 28, 2012 47.81 47.86 47.43 47.72 13,000,436 -0.22(-0.47%)
Sep 27, 2012 47.67 48.08 47.47 47.95 12,813,739 +0.64(+1.36%)
Sep 26, 2012 47.56 47.62 47.14 47.30 24,316,192 -0.45(-0.95%)
Sep 25, 2012 48.42 48.51 47.71 47.76 20,762,938 -0.53(-1.10%)
Sep 24, 2012 48.11 48.42 48.10 48.29 11,372,132 -0.24(-0.50%)
Sep 21, 2012 48.90 48.92 48.42 48.53 19,542,102 +0.05(+0.11%)
Sep 20, 2012 47.93 48.58 47.73 48.48 18,151,714 +0.13(+0.28%)
Sep 19, 2012 48.77 48.81 48.30 48.34 22,886,052 -0.47(-0.97%)
Sep 18, 2012 49.00 49.02 48.43 48.81 15,333,075 -0.35(-0.71%)
Sep 17, 2012 49.34 49.69 49.00 49.16 15,739,994 -0.38(-0.76%)
Sep 14, 2012 49.23 50.04 49.18 49.54 23,556,120 +0.65(+1.32%)
Sep 13, 2012 48.22 49.18 47.84 48.89 21,908,358 +0.78(+1.63%)
Sep 12, 2012 48.10 48.23 47.91 48.11 12,893,223 +0.29(+0.61%)
Sep 11, 2012 47.46 47.95 47.46 47.82 11,600,758 +0.50(+1.07%)
Sep 10, 2012 47.46 47.77 47.29 47.31 9,029,744 -0.21(-0.44%)
Sep 07, 2012 46.82 47.53 46.78 47.52 20,748,650 +0.81(+1.73%)
Sep 06, 2012 46.11 47.02 46.10 46.71 20,900,378 +0.96(+2.11%)
Sep 05, 2012 45.90 46.06 45.67 45.75 11,167,312 -0.17(-0.38%)
Sep 04, 2012 46.23 46.27 45.55 45.92 13,563,017 -0.36(-0.77%)
Aug 31, 2012 46.20 46.51 45.92 46.28 15,688,133 +0.46(+1.00%)
Aug 30, 2012 46.13 46.13 45.68 45.82 12,033,494 -0.49(-1.06%)
Aug 29, 2012 46.65 46.69 46.27 46.31 9,817,705 -0.28(-0.60%)
Aug 27, 2012 46.62 46.91 46.43 46.59 9,378,678 +0.02(+0.04%)
Aug 24, 2012 46.22 46.70 45.97 46.57 11,581,757 +0.27(+0.59%)
Aug 23, 2012 46.71 46.83 46.21 46.29 11,327,382 -0.52(-1.11%)
Aug 22, 2012 46.49 46.86 46.35 46.82 13,197,906 +0.17(+0.37%)
Aug 21, 2012 47.00 47.25 46.57 46.64 13,493,791 -0.15(-0.32%)
Aug 20, 2012 46.83 46.96 46.63 46.79 8,605,747 -0.16(-0.34%)
Aug 17, 2012 47.07 47.09 46.79 46.95 18,708,774 -0.02(-0.04%)
Aug 16, 2012 46.63 47.05 46.50 46.97 10,638,540 +0.41(+0.89%)
Aug 15, 2012 46.58 46.69 46.37 46.56 10,096,305 -0.01(-0.01%)
Aug 14, 2012 46.87 46.93 46.41 46.56 11,006,959 -0.08(-0.18%)
Aug 13, 2012 46.82 46.88 46.42 46.65 12,811,807 -0.17(-0.37%)
Aug 10, 2012 46.42 46.88 46.14 46.82 17,490,246 +0.08(+0.18%)
Aug 09, 2012 46.32 46.91 46.26 46.74 18,521,420 +0.32(+0.68%)
Aug 08, 2012 46.18 46.58 46.10 46.42 14,682,092 +0.04(+0.08%)
Aug 07, 2012 46.04 46.58 46.00 46.38 18,935,482 +0.69(+1.50%)
Aug 06, 2012 45.66 45.95 45.61 45.70 9,175,220 +0.12(+0.27%)
Aug 03, 2012 45.35 45.85 45.30 45.57 22,230,044 +1.05(+2.35%)
Aug 02, 2012 44.72 44.98 44.10 44.52 23,866,802 -0.76(-1.67%)
Aug 01, 2012 45.23 45.51 44.74 45.28 24,953,842 +0.22(+0.49%)
Jul 31, 2012 45.46 45.64 45.02 45.06 18,571,858 -0.50(-1.09%)
Jul 30, 2012 45.37 45.73 45.22 45.56 15,044,251 +0.13(+0.28%)
Jul 27, 2012 44.88 45.61 44.58 45.43 23,741,664 +0.79(+1.77%)
Jul 26, 2012 44.07 44.79 44.05 44.64 21,701,686 +1.24(+2.85%)
Jul 25, 2012 43.54 43.72 43.03 43.41 14,682,814 +0.03(+0.07%)
Jul 24, 2012 44.10 44.14 42.80 43.37 19,566,206 -0.71(-1.60%)
Jul 23, 2012 43.58 44.17 43.30 44.08 19,659,156 -0.43(-0.96%)
Jul 20, 2012 44.26 44.52 44.06 44.51 21,121,228 +0.10(+0.23%)
Jul 19, 2012 44.44 44.54 44.13 44.40 21,622,646 +0.14(+0.31%)
Jul 18, 2012 43.73 44.32 43.64 44.27 23,984,652 +0.38(+0.87%)
Jul 17, 2012 43.59 43.93 42.89 43.88 27,797,296 +0.54(+1.25%)
Jul 16, 2012 43.06 43.54 42.81 43.34 17,518,830 +0.14(+0.33%)
Jul 13, 2012 42.63 43.24 42.57 43.20 15,780,697 +0.74(+1.75%)
Jul 12, 2012 42.09 42.67 41.94 42.45 29,936,712 -0.14(-0.33%)
Jul 11, 2012 42.25 42.81 42.14 42.60 32,403,630 +0.57(+1.35%)
Jul 10, 2012 42.95 43.08 41.82 42.03 29,060,106 -0.67(-1.56%)
Jul 09, 2012 42.86 42.93 42.39 42.69 14,782,347 -0.19(-0.45%)
Jul 06, 2012 42.75 43.08 42.55 42.89 17,297,502 -0.52(-1.21%)
Jul 05, 2012 43.73 43.76 43.26 43.41 18,766,068 -0.58(-1.31%)
Jul 03, 2012 43.30 44.45 43.26 43.99 24,256,696 +1.03(+2.39%)
Jul 02, 2012 42.94 43.13 42.49 42.96 22,497,352 +0.02(+0.05%)
Jun 29, 2012 42.79 43.02 42.36 42.94 33,610,828 +1.26(+3.01%)
Jun 28, 2012 41.16 41.76 40.97 41.68 25,541,968 +0.28(+0.69%)
Jun 27, 2012 40.78 41.56 40.78 41.40 18,018,800 +0.84(+2.07%)
Jun 26, 2012 40.19 40.71 39.90 40.56 22,043,968 +0.43(+1.08%)
Jun 25, 2012 40.44 40.45 39.77 40.13 24,040,676 -0.92(-2.24%)
Jun 22, 2012 41.04 41.23 40.55 41.04 31,013,946 +0.27(+0.67%)
Jun 21, 2012 42.53 42.53 40.70 40.77 29,312,486 -1.74(-4.09%)
Jun 20, 2012 42.66 42.98 42.12 42.51 27,240,048 -0.17(-0.39%)
Jun 19, 2012 42.40 42.89 42.18 42.68 23,761,074 +0.61(+1.45%)
Jun 18, 2012 42.03 42.20 41.78 42.07 21,696,286 -0.38(-0.90%)
Jun 15, 2012 41.94 42.50 41.74 42.45 23,959,080 +0.80(+1.91%)
Jun 14, 2012 41.11 41.84 40.95 41.66 22,620,612 +0.64(+1.57%)
Jun 13, 2012 41.30 41.72 40.83 41.01 18,905,108 -0.53(-1.27%)
Jun 12, 2012 41.19 41.65 40.96 41.54 22,545,470 +0.58(+1.41%)
Jun 11, 2012 41.95 42.15 40.90 40.96 25,079,918 -0.57(-1.36%)
Jun 08, 2012 41.22 41.59 40.87 41.53 24,206,398 +0.01(+0.02%)
Jun 07, 2012 42.04 42.42 41.44 41.52 22,809,016 +0.03(+0.06%)
Jun 06, 2012 40.68 41.54 40.68 41.50 32,280,004 +1.24(+3.09%)
Jun 05, 2012 39.82 40.52 39.80 40.25 24,542,734 +0.34(+0.86%)
Jun 04, 2012 40.10 40.23 39.35 39.91 29,564,354 -0.03(-0.08%)
Jun 01, 2012 40.15 40.39 39.89 39.95 30,302,632 -1.02(-2.50%)
May 31, 2012 41.30 41.41 40.27 40.97 41,449,984 -0.36(-0.87%)
May 30, 2012 42.04 42.07 41.19 41.33 36,084,648 -1.31(-3.07%)
May 29, 2012 42.42 42.94 42.20 42.64 21,826,606 +0.70(+1.67%)
May 25, 2012 42.09 42.37 41.84 41.94 12,447,759 -0.20(-0.47%)
May 24, 2012 42.39 42.39 41.61 42.13 29,014,462 -0.03(-0.08%)
May 23, 2012 41.66 42.22 41.07 42.17 29,322,782 +0.15(+0.37%)
May 22, 2012 42.17 42.77 41.73 42.01 33,137,310 -0.10(-0.24%)
May 21, 2012 41.23 42.15 41.20 42.12 21,231,490 +0.95(+2.30%)
May 18, 2012 41.72 41.95 40.99 41.17 28,708,784 -0.26(-0.62%)
May 17, 2012 41.79 42.12 41.42 41.43 29,790,690 -0.26(-0.63%)
May 16, 2012 42.03 42.69 41.69 41.69 25,646,806 -0.24(-0.57%)
May 15, 2012 42.66 42.82 41.80 41.93 26,364,840 -0.71(-1.66%)
May 14, 2012 42.82 42.89 42.55 42.64 21,049,198 -0.72(-1.66%)
May 11, 2012 43.37 44.00 43.28 43.36 16,002,388 -0.32(-0.74%)
May 10, 2012 43.92 44.16 43.59 43.68 19,115,992 +0.19(+0.43%)
May 09, 2012 43.04 43.75 42.81 43.49 34,100,064 -0.21(-0.49%)
May 08, 2012 43.50 43.78 42.77 43.71 39,104,836 -0.14(-0.32%)
May 07, 2012 43.72 44.13 43.42 43.85 23,619,772 -0.13(-0.29%)
May 04, 2012 44.55 44.62 43.76 43.98 34,461,732 -1.03(-2.29%)
May 03, 2012 45.75 45.81 44.87 45.01 24,912,650 -0.76(-1.66%)
May 02, 2012 46.13 46.14 45.64 45.77 18,765,038 -0.76(-1.63%)
May 01, 2012 45.96 46.85 45.88 46.53 22,139,624 +0.66(+1.43%)
Apr 30, 2012 45.54 45.90 45.41 45.87 11,817,652 +0.28(+0.62%)
Apr 27, 2012 45.71 45.75 45.35 45.59 9,590,596 -0.02(-0.04%)
Apr 26, 2012 44.91 45.62 44.84 45.60 17,441,128 +0.48(+1.06%)
Apr 25, 2012 44.96 45.15 44.66 45.13 22,742,012 +0.44(+0.99%)
Apr 24, 2012 44.52 44.83 44.30 44.68 15,399,567 +0.33(+0.74%)
Apr 23, 2012 43.66 44.48 43.58 44.36 26,443,944 -0.05(-0.10%)
Apr 20, 2012 44.93 45.15 44.39 44.40 23,452,072 -0.10(-0.23%)
Apr 19, 2012 44.59 44.94 44.34 44.50 32,573,366 -0.06(-0.13%)
Apr 18, 2012 44.52 44.84 44.43 44.56 16,764,783 -0.09(-0.20%)
Apr 17, 2012 44.34 44.88 44.30 44.65 19,810,354 +0.71(+1.63%)
Apr 16, 2012 44.41 44.56 43.75 43.94 23,491,500 -0.30(-0.67%)
Apr 13, 2012 44.72 44.85 44.14 44.23 20,359,536 -0.68(-1.51%)
Apr 12, 2012 43.99 45.02 43.96 44.91 23,388,166 +0.96(+2.18%)
Apr 11, 2012 44.43 44.56 43.86 43.95 19,918,638 +0.01(+0.03%)
Apr 10, 2012 44.76 44.83 43.85 43.94 34,095,624 -0.88(-1.96%)
Apr 09, 2012 44.70 45.16 44.65 44.82 22,410,778 -0.57(-1.26%)
Apr 05, 2012 45.49 46.03 45.33 45.39 14,877,066 -0.26(-0.56%)
Apr 04, 2012 45.68 45.89 45.41 45.65 24,586,306 -0.59(-1.28%)
Apr 03, 2012 46.55 46.62 45.77 46.24 21,735,530 -0.41(-0.87%)
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.