Skip to main content

Energy Select Sector SPDR (NY: XLE )

90.44 -1.05 (-1.15%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.14 31.77 31.03 31.14 3,673 -0.14(-0.46%)
Jun 29, 2010 31.28 31.97 31.12 31.28 57,298 -1.58(-4.80%)
Jun 25, 2010 32.86 33.16 32.41 32.86 32,644,980 +0.09(+0.29%)
Jun 24, 2010 33.27 33.48 32.62 32.77 27,080,386 -0.70(-2.10%)
Jun 23, 2010 33.68 33.71 33.27 33.47 28,463,042 -0.26(-0.76%)
Jun 22, 2010 34.72 34.73 33.61 33.73 130,428 -1.01(-2.92%)
Jun 21, 2010 35.39 35.50 34.48 34.74 26,556,102 -0.08(-0.22%)
Jun 18, 2010 34.82 34.87 34.35 34.82 21,720,322 +0.37(+1.08%)
Jun 17, 2010 34.59 34.59 34.07 34.44 57,135 -0.04(-0.11%)
Jun 16, 2010 34.26 34.72 34.12 34.48 23,366,524 -0.02(-0.07%)
Jun 15, 2010 33.87 34.56 33.79 34.51 2,524 +0.98(+2.92%)
Jun 14, 2010 34.12 34.36 33.51 33.53 38,386,476 -0.17(-0.52%)
Jun 11, 2010 33.02 33.72 33.02 33.70 24,441,320 +0.20(+0.61%)
Jun 10, 2010 32.74 33.56 32.67 33.49 71,026 +1.60(+5.02%)
Jun 09, 2010 32.55 33.05 31.73 31.89 49,452,876 -0.34(-1.04%)
Jun 08, 2010 31.75 32.33 31.45 32.23 1,384 +0.53(+1.66%)
Jun 07, 2010 32.11 32.48 31.64 31.70 38,886,636 -0.28(-0.87%)
Jun 04, 2010 31.98 33.16 31.75 31.98 48,131,188 -1.17(-3.52%)
Jun 03, 2010 33.05 33.22 32.34 33.15 54,304,732 +0.44(+1.35%)
Jun 02, 2010 31.57 32.76 31.51 32.71 105,176 +1.36(+4.33%)
Jun 01, 2010 32.37 32.60 31.29 31.35 78,539 -1.56(-4.75%)
May 28, 2010 32.91 33.51 32.66 32.91 42,439,224 -0.63(-1.89%)
May 27, 2010 32.99 33.59 32.87 33.54 48,848,928 +1.36(+4.24%)
May 26, 2010 32.63 32.93 32.07 32.18 36,682 -0.07(-0.21%)
May 25, 2010 31.31 32.26 31.11 32.25 61,832 +0.07(+0.23%)
May 24, 2010 32.86 32.94 32.12 32.17 44,187,924 -0.75(-2.28%)
May 21, 2010 31.72 33.00 31.65 32.92 64,727,408 +0.56(+1.74%)
May 20, 2010 32.41 33.11 32.26 32.36 63,054 -1.51(-4.47%)
May 19, 2010 34.07 34.32 33.29 33.87 48,527,524 -0.39(-1.14%)
May 18, 2010 35.03 35.28 34.07 34.26 30,461 -0.27(-0.77%)
May 17, 2010 35.00 35.10 33.79 34.53 51,483,332 -0.36(-1.03%)
May 14, 2010 34.89 35.37 34.34 34.89 45,770,904 -0.71(-1.99%)
May 13, 2010 35.77 36.05 35.43 35.60 34,012,068 -0.06(-0.16%)
May 12, 2010 35.41 35.95 35.41 35.65 30,316,762 +0.32(+0.90%)
May 11, 2010 35.67 35.88 35.24 35.34 82,166 -0.24(-0.66%)
May 10, 2010 35.21 35.63 35.07 35.57 47,900,608 +1.46(+4.27%)
May 07, 2010 34.68 35.13 33.68 34.12 79,774,400 -0.66(-1.90%)
May 06, 2010 34.77 36.09 32.44 34.78 75,984,256 -0.96(-2.68%)
May 05, 2010 36.01 36.51 35.72 35.73 56,749,360 -0.85(-2.32%)
May 04, 2010 37.09 37.12 36.20 36.58 23,657 -1.01(-2.67%)
May 03, 2010 37.33 37.89 36.91 37.59 26,902,356 +0.42(+1.14%)
Apr 30, 2010 37.72 37.74 36.93 37.17 36,939,032 -0.47(-1.24%)
Apr 29, 2010 37.78 38.09 37.38 37.63 46,520,448 +0.04(+0.12%)
Apr 28, 2010 37.47 37.69 37.08 37.59 37,227,304 +0.38(+1.02%)
Apr 27, 2010 38.12 38.41 37.12 37.21 43,184 -1.18(-3.07%)
Apr 26, 2010 38.59 38.65 38.33 38.39 27,837,552 -0.13(-0.34%)
Apr 23, 2010 37.63 38.52 37.58 38.52 41,929,232 +0.91(+2.41%)
Apr 22, 2010 37.20 37.62 36.93 37.61 31,243,162 +0.09(+0.25%)
Apr 21, 2010 37.57 37.80 37.25 37.52 10,204 -0.04(-0.10%)
Apr 20, 2010 37.12 37.69 37.09 37.56 29,737 +0.72(+1.95%)
Apr 19, 2010 36.45 36.85 36.34 36.84 34,090,140 +0.05(+0.13%)
Apr 16, 2010 37.21 37.38 36.55 36.79 59,101,264 -0.63(-1.69%)
Apr 15, 2010 37.38 37.56 37.27 37.42 22,481,450 -0.01(-0.02%)
Apr 14, 2010 37.26 37.46 36.93 37.43 23,510,496 +0.35(+0.95%)
Apr 13, 2010 37.15 37.24 36.68 37.07 22,333,592 -0.13(-0.35%)
Apr 12, 2010 37.09 37.46 37.07 37.20 24,231,654 +0.09(+0.23%)
Apr 09, 2010 36.97 37.18 36.91 37.12 28,189,868 +0.39(+1.06%)
Apr 08, 2010 36.32 36.84 36.15 36.73 31,367,892 +0.13(+0.36%)
Apr 07, 2010 36.88 36.90 36.39 36.60 31,489,758 -0.37(-0.99%)
Apr 06, 2010 36.91 37.09 36.76 36.96 21,818,282 +0.06(+0.17%)
Apr 05, 2010 36.54 37.03 36.42 36.90 28,136,760 +0.58(+1.61%)
Apr 01, 2010 36.04 36.32 36.32 36.32 28,998,256 +0.63(+1.77%)
Mar 31, 2010 35.59 35.85 35.44 35.68 24,448,720 +0.16(+0.45%)
Mar 30, 2010 35.55 35.59 35.31 35.52 21,047,458 +0.06(+0.16%)
Mar 29, 2010 35.01 35.54 34.99 35.47 31,393,354 +0.68(+1.94%)
Mar 26, 2010 34.90 35.01 34.57 34.79 34,645,884 +0.01(+0.04%)
Mar 25, 2010 35.63 35.72 34.72 34.78 35,658,308 -0.60(-1.68%)
Mar 24, 2010 35.34 35.68 35.26 35.37 33,475,684 -0.20(-0.58%)
Mar 23, 2010 35.52 35.63 35.29 35.58 28,080,388 +0.14(+0.39%)
Mar 22, 2010 35.09 35.60 34.95 35.44 32,006,682 -0.09(-0.26%)
Mar 19, 2010 36.04 36.14 35.21 35.54 36,126,416 -0.31(-0.85%)
Mar 18, 2010 36.38 36.44 35.64 35.84 32,021,486 -0.54(-1.49%)
Mar 17, 2010 36.17 36.61 36.12 36.38 35,178,604 +0.39(+1.10%)
Mar 16, 2010 35.85 36.03 35.56 35.99 31,103,448 +0.32(+0.90%)
Mar 15, 2010 35.41 35.67 35.35 35.67 29,824,796 -0.37(-1.03%)
Mar 12, 2010 36.25 36.25 35.88 36.04 22,173,140 +0.02(+0.05%)
Mar 11, 2010 35.95 36.09 35.84 36.02 21,161,548 -0.06(-0.17%)
Mar 10, 2010 35.80 36.13 35.64 36.08 28,199,300 +0.31(+0.88%)
Mar 09, 2010 35.58 35.97 35.53 35.77 27,114,234 +0.00(+0.00%)
Mar 08, 2010 35.92 36.05 35.62 35.77 20,483,378 -0.06(-0.15%)
Mar 05, 2010 35.51 35.90 35.47 35.82 24,892,882 +0.66(+1.87%)
Mar 04, 2010 35.40 35.52 35.02 35.16 26,509,030 -0.18(-0.52%)
Mar 03, 2010 35.33 35.66 35.33 35.35 27,217,358 +0.15(+0.44%)
Mar 02, 2010 35.13 35.46 35.06 35.20 27,183,190 +0.29(+0.83%)
Mar 01, 2010 34.75 34.99 34.71 34.91 22,670,192 +0.32(+0.93%)
Feb 26, 2010 34.59 34.71 34.28 34.59 27,995,752 +0.08(+0.23%)
Feb 25, 2010 33.99 34.52 33.71 34.51 34,003,836 -0.01(-0.02%)
Feb 24, 2010 34.26 34.62 34.15 34.51 28,618,224 +0.24(+0.70%)
Feb 23, 2010 34.68 34.77 34.11 34.27 34,252,304 -0.58(-1.66%)
Feb 22, 2010 35.42 35.43 34.78 34.85 28,162,770 -0.49(-1.38%)
Feb 19, 2010 35.07 35.46 34.91 35.34 26,786,596 +0.14(+0.39%)
Feb 18, 2010 34.97 35.29 34.79 35.20 26,901,480 +0.20(+0.56%)
Feb 17, 2010 35.15 35.23 34.77 35.00 29,442,042 -0.05(-0.14%)
Feb 16, 2010 34.68 35.18 34.65 35.05 32,196,810 +0.81(+2.36%)
Feb 12, 2010 33.82 34.25 34.25 34.25 32,195,244 +0.01(+0.04%)
Feb 11, 2010 33.59 34.30 33.45 34.23 37,244,452 +0.57(+1.70%)
Feb 10, 2010 33.81 33.87 33.13 33.66 39,253,672 -0.14(-0.42%)
Feb 09, 2010 33.56 34.23 33.46 33.80 54,482,724 +0.43(+1.29%)
Feb 08, 2010 33.42 33.81 33.10 33.37 39,145,012 -0.04(-0.13%)
Feb 05, 2010 33.40 33.56 32.45 33.41 75,283,416 +0.01(+0.02%)
Feb 04, 2010 34.56 34.57 33.39 33.41 60,341,048 -1.43(-4.10%)
Feb 03, 2010 35.04 35.33 34.76 34.84 32,057,828 -0.30(-0.86%)
Feb 02, 2010 34.81 35.20 34.53 35.14 36,118,408 +0.76(+2.20%)
Feb 01, 2010 33.98 34.69 33.95 34.38 35,381,796 +0.81(+2.40%)
Jan 29, 2010 34.44 34.78 33.40 33.57 53,247,392 -0.62(-1.80%)
Jan 28, 2010 34.81 34.88 33.76 34.19 55,889,364 -0.36(-1.05%)
Jan 27, 2010 34.59 34.90 33.99 34.55 43,205,284 -0.14(-0.39%)
Jan 26, 2010 34.62 35.30 34.45 34.69 34,924,424 -0.22(-0.64%)
Jan 25, 2010 34.92 35.25 34.80 34.91 25,811,426 +0.23(+0.66%)
Jan 22, 2010 35.36 35.56 34.59 34.68 37,381,100 -0.84(-2.38%)
Jan 21, 2010 36.30 36.41 35.44 35.53 40,916,320 -0.74(-2.04%)
Jan 20, 2010 36.45 36.45 35.99 36.27 25,390,216 -0.57(-1.56%)
Jan 19, 2010 36.41 36.90 36.34 36.84 23,720,520 +0.33(+0.91%)
Jan 15, 2010 36.76 36.51 36.51 36.51 30,931,226 -0.30(-0.80%)
Jan 14, 2010 36.69 36.90 36.55 36.80 25,233,872 +0.10(+0.29%)
Jan 13, 2010 36.54 36.84 36.05 36.70 35,934,400 +0.14(+0.37%)
Jan 12, 2010 36.53 36.78 36.37 36.56 34,916,936 -0.54(-1.44%)
Jan 11, 2010 37.39 37.49 36.80 37.10 31,588,106 -0.05(-0.13%)
Jan 08, 2010 36.78 37.18 36.65 37.15 21,662,246 +0.24(+0.65%)
Jan 07, 2010 36.80 36.97 36.53 36.91 28,325,654 -0.06(-0.15%)
Jan 06, 2010 36.54 37.07 36.46 36.96 39,528,936 +0.44(+1.20%)
Jan 05, 2010 36.28 36.60 36.11 36.53 28,192,648 +0.30(+0.82%)
Jan 04, 2010 35.68 36.23 35.60 36.23 27,478,828 +1.11(+3.16%)
Dec 31, 2009 35.48 35.12 35.12 35.12 9,656,512 -0.28(-0.80%)
Dec 30, 2009 35.31 35.45 35.19 35.40 11,774,353 -0.04(-0.10%)
Dec 29, 2009 35.82 35.83 35.35 35.44 13,819,246 -0.23(-0.66%)
Dec 28, 2009 35.88 35.89 35.53 35.68 9,470,943 +0.06(+0.17%)
Dec 24, 2009 35.57 35.69 35.48 35.61 4,537,440 +0.17(+0.47%)
Dec 23, 2009 35.29 35.55 35.21 35.45 21,152,656 +0.28(+0.79%)
Dec 22, 2009 35.08 35.33 34.96 35.17 16,358,273 +0.09(+0.26%)
Dec 21, 2009 34.84 35.16 34.82 35.08 26,051,500 +0.49(+1.41%)
Dec 18, 2009 34.78 34.91 34.42 34.59 33,718,324 -0.01(-0.02%)
Dec 17, 2009 34.67 34.93 34.51 34.60 25,059,924 -0.46(-1.32%)
Dec 16, 2009 34.90 35.27 34.80 35.06 30,570,032 +0.39(+1.12%)
Dec 15, 2009 34.54 34.89 34.46 34.67 21,800,278 +0.11(+0.32%)
Dec 14, 2009 34.63 34.68 34.52 34.56 25,373,572 +0.35(+1.03%)
Dec 11, 2009 34.37 34.46 33.99 34.21 25,369,630 +0.02(+0.05%)
Dec 10, 2009 34.05 34.34 33.88 34.19 24,657,008 +0.42(+1.24%)
Dec 09, 2009 33.89 34.08 33.37 33.77 41,094,436 +0.00(+0.00%)
Dec 08, 2009 34.18 34.20 33.57 33.77 32,850,646 -0.59(-1.70%)
Dec 07, 2009 34.16 34.78 34.16 34.36 22,043,066 -0.08(-0.23%)
Dec 04, 2009 35.13 35.50 34.22 34.44 49,012,972 -0.25(-0.73%)
Dec 03, 2009 35.24 35.34 34.66 34.69 32,003,988 -0.57(-1.61%)
Dec 02, 2009 35.47 35.64 35.10 35.26 25,398,882 -0.21(-0.59%)
Dec 01, 2009 35.47 35.76 35.39 35.47 25,210,074 +0.46(+1.32%)
Nov 30, 2009 34.93 35.32 34.72 35.00 31,559,548 -0.12(-0.35%)
Nov 27, 2009 34.76 35.19 34.56 35.13 20,795,572 -0.67(-1.88%)
Nov 25, 2009 35.59 35.93 35.25 35.80 23,714,918 +0.28(+0.78%)
Nov 24, 2009 35.37 35.53 34.86 35.52 25,886,996 +0.20(+0.58%)
Nov 23, 2009 35.53 35.87 35.21 35.32 28,464,526 +0.45(+1.29%)
Nov 20, 2009 35.00 35.06 34.59 34.87 27,434,000 -0.33(-0.93%)
Nov 19, 2009 35.73 35.77 34.97 35.20 36,417,684 -0.81(-2.24%)
Nov 18, 2009 36.32 36.33 35.76 36.00 27,827,736 -0.14(-0.39%)
Nov 17, 2009 36.12 36.25 35.85 36.14 27,350,996 -0.06(-0.17%)
Nov 16, 2009 35.71 36.43 35.63 36.21 34,045,944 +0.92(+2.62%)
Nov 13, 2009 35.08 35.56 34.81 35.28 31,420,526 +0.22(+0.63%)
Nov 12, 2009 35.67 35.89 34.92 35.06 41,256,564 -0.79(-2.20%)
Nov 11, 2009 36.19 36.32 35.66 35.85 29,256,612 -0.01(-0.03%)
Nov 10, 2009 35.73 36.03 35.47 35.86 29,140,190 +0.02(+0.07%)
Nov 09, 2009 35.65 35.88 35.55 35.84 27,479,292 +0.67(+1.91%)
Nov 06, 2009 34.91 35.52 34.80 35.16 35,449,556 -0.09(-0.26%)
Nov 05, 2009 34.85 35.36 34.69 35.26 30,107,234 +0.59(+1.71%)
Nov 04, 2009 35.11 35.31 34.59 34.67 42,248,064 -0.03(-0.09%)
Nov 03, 2009 33.82 34.92 33.69 34.70 32,514,742 +0.44(+1.30%)
Nov 02, 2009 34.28 34.83 33.70 34.25 47,735,644 +0.22(+0.63%)
Oct 30, 2009 35.28 35.42 33.81 34.04 48,515,884 -1.34(-3.80%)
Oct 29, 2009 34.70 35.45 34.56 35.38 35,266,960 +0.92(+2.66%)
Oct 28, 2009 35.45 35.45 34.38 34.46 38,896,608 -1.18(-3.30%)
Oct 27, 2009 35.41 35.98 35.27 35.64 41,066,660 +0.31(+0.89%)
Oct 26, 2009 35.94 36.75 35.24 35.32 43,724,056 -0.59(-1.65%)
Oct 23, 2009 36.07 36.14 35.61 35.92 34,337,064 -0.71(-1.93%)
Oct 22, 2009 36.22 36.76 35.84 36.62 29,784,202 +0.14(+0.39%)
Oct 21, 2009 36.29 37.31 36.24 36.48 42,219,604 -0.10(-0.27%)
Oct 20, 2009 36.11 36.62 36.08 36.58 30,027,216 -0.23(-0.64%)
Oct 19, 2009 36.40 36.96 36.25 36.82 35,042,276 +0.47(+1.31%)
Oct 16, 2009 36.29 36.50 36.01 36.34 36,450,788 -0.11(-0.30%)
Oct 15, 2009 35.49 36.46 35.43 36.45 37,497,772 +0.75(+2.09%)
Oct 14, 2009 35.57 35.72 35.35 35.71 37,168,980 +0.59(+1.67%)
Oct 13, 2009 35.16 35.19 34.52 35.12 33,500,288 +0.06(+0.16%)
Oct 12, 2009 35.28 35.33 34.86 35.07 22,030,636 +0.47(+1.35%)
Oct 09, 2009 34.49 34.75 34.34 34.60 21,612,736 -0.03(-0.09%)
Oct 08, 2009 33.94 34.73 33.86 34.63 59,748,084 +0.87(+2.57%)
Oct 07, 2009 33.40 33.76 33.24 33.76 33,410,992 +0.26(+0.77%)
Oct 06, 2009 33.20 33.74 33.16 33.50 35,606,768 +0.78(+2.37%)
Oct 05, 2009 32.06 32.86 31.94 32.72 27,380,328 +0.71(+2.21%)
Oct 02, 2009 31.76 32.24 31.63 32.02 30,132,868 -0.17(-0.52%)
Oct 01, 2009 33.21 33.22 32.18 32.18 36,883,216 -1.03(-3.12%)
Sep 30, 2009 33.62 33.62 32.78 33.22 41,205,704 -0.22(-0.65%)
Sep 29, 2009 33.50 33.67 33.16 33.43 28,519,442 -0.07(-0.22%)
Sep 28, 2009 33.01 33.64 32.95 33.51 22,827,612 +0.51(+1.55%)
Sep 25, 2009 32.92 33.33 32.72 33.00 32,632,898 -0.04(-0.13%)
Sep 24, 2009 33.58 33.61 32.78 33.04 37,244,864 -0.48(-1.43%)
Sep 23, 2009 34.26 34.33 33.50 33.52 55,171,032 -0.71(-2.09%)
Sep 22, 2009 34.25 34.36 33.99 34.23 21,973,706 +0.53(+1.57%)
Sep 21, 2009 33.43 33.82 33.25 33.70 25,268,180 -0.29(-0.85%)
Sep 18, 2009 34.33 34.35 33.70 33.99 29,812,376 -0.27(-0.79%)
Sep 17, 2009 34.39 34.67 34.02 34.26 28,194,756 +0.35(+1.04%)
Sep 16, 2009 33.85 34.45 33.80 33.91 37,147,788 +0.31(+0.94%)
Sep 15, 2009 33.43 33.69 33.14 33.60 30,007,230 +0.33(+1.00%)
Sep 14, 2009 32.64 33.29 32.53 33.27 25,344,424 +0.25(+0.75%)
Sep 11, 2009 33.08 33.46 32.75 33.02 34,377,092 +0.13(+0.39%)
Sep 10, 2009 32.48 32.95 32.25 32.89 28,392,810 +0.56(+1.73%)
Sep 09, 2009 32.34 32.66 32.11 32.33 21,297,444 +0.07(+0.23%)
Sep 08, 2009 32.03 33.57 31.92 32.26 31,021,386 +0.86(+2.75%)
Sep 04, 2009 30.90 31.48 30.87 31.39 19,192,312 +0.43(+1.39%)
Sep 03, 2009 30.99 31.11 30.77 30.96 15,315,356 +0.22(+0.70%)
Sep 02, 2009 30.80 31.17 30.75 30.75 23,304,130 -0.23(-0.74%)
Sep 01, 2009 31.43 31.84 30.90 30.98 33,222,486 -0.55(-1.74%)
Aug 31, 2009 31.63 31.74 31.32 31.52 21,609,686 -0.62(-1.94%)
Aug 28, 2009 32.45 32.50 31.94 32.15 17,122,428 -0.29(-0.89%)
Aug 27, 2009 32.13 32.44 31.49 32.44 29,890,454 +0.12(+0.38%)
Aug 26, 2009 31.92 32.39 31.77 32.31 26,407,080 +0.15(+0.46%)
Aug 25, 2009 32.77 32.93 32.05 32.16 34,505,056 -0.50(-1.53%)
Aug 24, 2009 32.55 32.90 32.54 32.66 30,974,034 +0.41(+1.28%)
Aug 21, 2009 31.74 32.37 31.73 32.25 35,699,404 +0.89(+2.83%)
Aug 20, 2009 31.10 31.45 31.09 31.36 16,274,986 +0.26(+0.85%)
Aug 19, 2009 30.22 31.34 30.12 31.10 33,409,200 +0.57(+1.86%)
Aug 18, 2009 30.30 30.67 30.18 30.53 20,972,444 +0.33(+1.08%)
Aug 17, 2009 30.49 30.56 30.03 30.20 30,411,652 -1.03(-3.31%)
Aug 14, 2009 31.70 31.74 30.89 31.24 26,847,612 -0.47(-1.48%)
Aug 13, 2009 31.58 31.75 31.15 31.71 27,291,736 +0.38(+1.22%)
Aug 12, 2009 30.93 31.61 30.91 31.33 25,321,948 +0.33(+1.07%)
Aug 11, 2009 31.34 31.41 30.86 30.99 33,560,736 -0.46(-1.45%)
Aug 10, 2009 31.23 31.64 31.15 31.45 22,812,700 +0.14(+0.43%)
Aug 07, 2009 31.72 31.80 31.15 31.31 30,244,750 -0.04(-0.12%)
Aug 06, 2009 31.73 31.73 31.10 31.35 27,113,060 -0.26(-0.82%)
Aug 05, 2009 31.92 31.92 31.42 31.61 26,281,202 -0.15(-0.47%)
Aug 04, 2009 31.83 32.10 31.60 31.76 23,404,626 -0.23(-0.71%)
Aug 03, 2009 31.72 32.21 31.67 31.99 34,069,940 +0.80(+2.57%)
Jul 31, 2009 30.73 31.33 30.51 31.18 29,080,696 +0.28(+0.92%)
Jul 30, 2009 30.75 31.21 30.49 30.90 33,573,268 +0.44(+1.46%)
Jul 29, 2009 30.67 30.70 30.09 30.46 36,127,328 -0.72(-2.31%)
Jul 28, 2009 30.96 31.41 30.56 31.18 31,110,054 -0.41(-1.29%)
Jul 27, 2009 31.47 31.83 31.28 31.58 21,431,976 +0.05(+0.16%)
Jul 24, 2009 31.08 31.58 30.96 31.54 25,109,270 +0.33(+1.05%)
Jul 23, 2009 30.31 31.33 30.23 31.21 35,276,616 +0.86(+2.84%)
Jul 22, 2009 30.17 30.72 30.09 30.35 34,996,416 -0.28(-0.91%)
Jul 21, 2009 30.70 30.81 30.13 30.62 29,759,504 +0.26(+0.87%)
Jul 20, 2009 30.24 30.47 29.85 30.36 31,849,542 +0.51(+1.71%)
Jul 17, 2009 29.66 30.01 29.39 29.85 30,673,224 +0.17(+0.58%)
Jul 16, 2009 29.15 29.85 29.00 29.68 26,102,268 +0.36(+1.22%)
Jul 15, 2009 28.85 29.43 28.84 29.32 48,570,288 +1.00(+3.55%)
Jul 14, 2009 28.25 28.44 27.95 28.31 44,444,812 +0.38(+1.35%)
Jul 13, 2009 27.27 27.97 27.22 27.94 36,432,124 +0.42(+1.52%)
Jul 10, 2009 27.28 27.59 27.09 27.52 40,887,764 -0.20(-0.71%)
Jul 09, 2009 27.72 28.12 27.48 27.72 39,824,560 +0.28(+1.03%)
Jul 08, 2009 27.35 27.74 26.90 27.43 55,803,892 +0.01(+0.02%)
Jul 07, 2009 28.10 28.12 27.35 27.43 35,028,104 -0.72(-2.56%)
Jul 06, 2009 27.80 28.15 27.45 28.15 51,411,200 -0.29(-1.02%)
Jul 02, 2009 29.12 29.12 28.42 28.44 38,930,932 -1.19(-4.01%)
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.