Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

131.14 +3.19 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 138.19 139.66 137.49 138.66 3,272,086 +0.87(+0.63%)
May 28, 2015 138.58 138.58 136.03 137.80 2,364,087 -1.34(-0.97%)
May 27, 2015 138.19 140.23 137.21 139.14 1,130,082 +0.20(+0.14%)
May 26, 2015 140.99 141.41 138.33 138.94 1,944,961 -3.16(-2.23%)
May 22, 2015 141.38 142.11 142.11 142.11 1,819,619 -0.81(-0.57%)
May 21, 2015 139.73 143.23 139.73 142.92 1,733,911 +3.22(+2.30%)
May 20, 2015 140.40 140.40 137.60 139.70 3,405,189 -0.14(-0.10%)
May 19, 2015 142.00 142.50 139.28 139.84 3,414,251 -4.06(-2.82%)
May 18, 2015 142.67 143.96 141.44 143.90 1,946,451 +0.67(+0.47%)
May 15, 2015 142.16 143.98 140.37 143.23 2,101,147 +0.20(+0.14%)
May 14, 2015 145.27 146.08 142.84 143.03 1,400,542 -1.57(-1.08%)
May 13, 2015 147.51 147.51 144.07 144.60 2,073,453 -1.43(-0.98%)
May 12, 2015 144.32 147.18 144.26 146.03 1,792,411 +1.65(+1.14%)
May 11, 2015 148.83 149.08 143.68 144.38 3,265,886 -2.35(-1.60%)
May 08, 2015 144.88 146.98 141.41 146.73 4,212,315 +3.02(+2.10%)
May 07, 2015 146.64 146.64 142.81 143.70 3,944,088 -3.56(-2.41%)
May 06, 2015 150.62 150.79 146.08 147.26 4,150,294 -1.06(-0.72%)
May 05, 2015 154.29 155.10 148.01 148.32 4,282,334 -3.16(-2.09%)
May 04, 2015 153.08 154.43 149.97 151.49 2,717,182 -1.79(-1.17%)
May 01, 2015 153.67 154.82 151.37 153.28 2,181,928 -0.95(-0.62%)
Apr 30, 2015 153.84 155.18 150.98 154.23 3,366,524 +0.78(+0.51%)
Apr 29, 2015 148.69 154.45 148.55 153.45 4,284,017 +4.23(+2.83%)
Apr 28, 2015 148.13 149.89 147.37 149.22 2,154,827 +1.45(+0.98%)
Apr 27, 2015 150.42 150.95 147.62 147.76 3,100,066 -1.65(-1.10%)
Apr 24, 2015 149.50 150.45 147.65 149.41 3,223,875 -0.70(-0.47%)
Apr 23, 2015 149.67 151.93 148.83 150.11 2,583,900 +1.88(+1.26%)
Apr 22, 2015 148.77 150.37 147.01 148.24 3,967,038 +0.03(+0.02%)
Apr 21, 2015 152.94 153.92 147.82 148.21 4,876,305 -4.73(-3.09%)
Apr 20, 2015 152.44 155.10 152.05 152.94 2,211,400 +1.06(+0.70%)
Apr 17, 2015 153.42 154.34 150.73 151.88 3,327,998 -2.80(-1.81%)
Apr 16, 2015 154.82 157.28 153.14 154.68 2,864,130 -1.06(-0.68%)
Apr 15, 2015 151.60 156.16 150.39 155.74 5,938,224 +5.60(+3.73%)
Apr 14, 2015 147.51 150.70 146.75 150.14 3,534,858 +4.67(+3.21%)
Apr 13, 2015 147.93 148.32 144.79 145.47 2,355,529 -1.23(-0.84%)
Apr 10, 2015 146.90 147.26 145.33 146.70 2,341,977 +0.62(+0.42%)
Apr 09, 2015 144.24 146.67 144.24 146.08 2,168,881 +2.63(+1.83%)
Apr 08, 2015 148.66 148.91 143.25 143.45 2,599,294 -4.31(-2.92%)
Apr 07, 2015 146.42 150.00 146.25 147.76 3,621,850 +0.67(+0.46%)
Apr 06, 2015 143.70 147.46 142.78 147.09 3,277,756 +4.84(+3.41%)
Apr 02, 2015 138.75 142.25 142.25 142.25 4,435,104 +1.79(+1.28%)
Apr 01, 2015 139.28 142.30 139.06 140.46 3,048,389 -4.17(-2.88%)
Mar 31, 2015 137.32 144.63 136.62 144.63 1,789,881 +6.02(+4.34%)
Mar 30, 2015 137.63 139.11 135.89 138.61 2,250,661 +2.49(+1.83%)
Mar 27, 2015 138.19 138.30 135.98 136.12 2,636,577 -3.22(-2.31%)
Mar 26, 2015 140.43 141.60 137.26 139.34 4,956,412 +1.93(+1.41%)
Mar 25, 2015 136.20 138.92 134.47 137.40 3,842,131 +2.80(+2.08%)
Mar 24, 2015 132.56 135.11 132.00 134.60 3,791,906 +1.34(+1.01%)
Mar 23, 2015 135.30 137.63 133.26 133.26 3,719,478 -1.65(-1.22%)
Mar 20, 2015 137.10 137.60 134.55 134.91 4,096,685 +2.36(+1.78%)
Mar 19, 2015 132.63 134.26 131.72 132.55 3,081,947 -3.67(-2.70%)
Mar 18, 2015 128.13 137.25 127.71 136.22 6,360,127 +6.30(+4.85%)
Mar 17, 2015 130.73 131.58 128.90 129.93 3,275,459 -1.60(-1.22%)
Mar 16, 2015 130.59 131.68 126.97 131.53 3,122,410 -0.36(-0.27%)
Mar 13, 2015 130.62 132.85 128.18 131.89 3,956,162 -0.16(-0.12%)
Mar 12, 2015 133.82 134.46 131.44 132.05 2,278,060 -1.22(-0.91%)
Mar 11, 2015 131.69 133.47 130.06 133.27 2,920,231 +2.10(+1.60%)
Mar 10, 2015 132.13 133.74 131.03 131.17 3,584,691 -3.34(-2.49%)
Mar 09, 2015 136.20 138.91 134.29 134.51 2,994,252 -1.63(-1.20%)
Mar 06, 2015 137.88 139.60 135.80 136.14 3,507,646 -2.98(-2.14%)
Mar 05, 2015 139.62 140.51 138.64 139.13 2,242,285 -1.41(-1.00%)
Mar 04, 2015 140.51 141.06 136.83 140.53 2,590,309 +0.75(+0.53%)
Mar 03, 2015 138.85 140.67 138.02 139.79 2,490,649 +1.80(+1.30%)
Mar 02, 2015 139.40 140.04 136.09 137.99 3,659,947 -2.40(-1.71%)
Feb 27, 2015 143.38 143.41 139.71 140.40 3,890,884 -2.02(-1.42%)
Feb 26, 2015 144.13 144.76 140.53 142.41 4,540,069 -3.29(-2.26%)
Feb 25, 2015 143.60 146.31 141.57 145.70 3,145,538 +2.71(+1.89%)
Feb 24, 2015 144.74 144.93 141.39 143.00 2,542,003 -0.14(-0.10%)
Feb 23, 2015 142.03 145.63 140.95 143.13 3,788,748 -1.41(-0.97%)
Feb 20, 2015 145.34 147.36 143.41 144.54 4,583,575 -1.24(-0.85%)
Feb 19, 2015 140.43 147.80 140.12 145.78 4,797,667 +0.06(+0.04%)
Feb 18, 2015 146.72 149.60 145.23 145.73 3,995,867 -3.32(-2.22%)
Feb 17, 2015 146.17 149.79 144.51 149.05 4,600,268 +1.71(+1.16%)
Feb 13, 2015 146.61 147.33 147.33 147.33 4,669,368 +3.79(+2.64%)
Feb 12, 2015 143.66 145.84 143.10 143.55 5,761,493 +3.29(+2.34%)
Feb 11, 2015 137.80 141.78 134.87 140.26 5,739,791 +0.00(+0.00%)
Feb 10, 2015 143.46 143.66 137.25 140.26 5,755,309 -3.21(-2.23%)
Feb 09, 2015 145.01 148.00 143.12 143.46 5,079,672 -0.19(-0.14%)
Feb 06, 2015 143.63 145.48 142.00 143.66 5,549,035 +0.72(+0.50%)
Feb 05, 2015 139.65 144.82 139.65 142.94 5,559,265 +4.09(+2.94%)
Feb 04, 2015 138.71 139.38 136.75 138.85 7,231,805 -3.01(-2.12%)
Feb 03, 2015 137.05 143.52 136.81 141.86 7,665,296 +6.80(+5.03%)
Feb 02, 2015 130.62 135.53 128.96 135.06 5,638,295 +7.46(+5.85%)
Jan 30, 2015 123.32 129.84 122.46 127.60 5,078,625 +2.79(+2.24%)
Jan 29, 2015 125.39 125.67 119.48 124.81 5,184,004 +0.94(+0.76%)
Jan 28, 2015 130.37 130.42 123.04 123.87 5,813,051 -7.43(-5.66%)
Jan 27, 2015 127.80 131.94 126.94 131.31 4,286,070 +2.49(+1.93%)
Jan 26, 2015 126.86 129.15 124.04 128.82 2,623,400 +3.04(+2.42%)
Jan 23, 2015 125.25 127.85 123.84 125.78 5,185,295 +0.28(+0.22%)
Jan 22, 2015 126.61 126.69 122.11 125.50 5,217,870 +0.03(+0.02%)
Jan 21, 2015 122.52 126.21 122.22 125.48 4,464,537 +4.64(+3.84%)
Jan 20, 2015 121.39 121.55 118.21 120.83 3,236,207 -2.07(-1.69%)
Jan 16, 2015 119.51 123.16 118.13 122.91 6,171,108 +5.33(+4.54%)
Jan 15, 2015 124.87 124.90 117.41 117.57 4,461,016 -4.09(-3.36%)
Jan 14, 2015 116.91 121.97 115.03 121.66 6,559,567 +3.23(+2.73%)
Jan 13, 2015 120.09 121.61 116.36 118.43 4,695,376 -0.66(-0.56%)
Jan 12, 2015 122.30 122.48 117.71 119.09 4,133,278 -5.97(-4.77%)
Jan 09, 2015 124.62 125.78 121.39 125.06 4,730,957 +0.97(+0.78%)
Jan 08, 2015 120.92 125.09 119.95 124.09 4,301,517 +4.06(+3.38%)
Jan 07, 2015 123.76 124.09 118.79 120.03 3,432,902 -1.22(-1.00%)
Jan 06, 2015 124.34 126.03 119.29 121.25 4,529,370 -3.79(-3.03%)
Jan 05, 2015 130.42 130.70 124.04 125.03 3,949,578 -8.57(-6.41%)
Jan 02, 2015 130.70 134.81 129.40 133.60 1,975,167 +1.35(+1.02%)
Dec 31, 2014 130.86 132.25 132.25 132.25 2,539,032 -0.25(-0.19%)
Dec 30, 2014 134.24 135.40 131.94 132.49 2,082,926 -1.88(-1.40%)
Dec 29, 2014 134.29 137.38 132.80 134.37 1,958,135 -0.50(-0.37%)
Dec 26, 2014 136.42 137.69 133.30 134.87 1,653,442 -0.66(-0.49%)
Dec 24, 2014 136.69 135.53 135.53 135.53 1,830,500 -2.46(-1.78%)
Dec 23, 2014 135.23 138.13 134.73 137.99 2,692,618 +3.76(+2.80%)
Dec 22, 2014 135.53 136.58 132.55 134.24 3,007,831 -3.92(-2.84%)
Dec 19, 2014 133.60 138.16 130.70 138.16 4,060,568 +8.79(+6.80%)
Dec 18, 2014 132.49 134.55 125.16 129.37 5,296,072 +0.57(+0.44%)
Dec 17, 2014 119.16 130.86 119.16 128.80 7,178,644 +9.66(+8.11%)
Dec 16, 2014 115.11 124.26 114.14 119.13 5,437,349 +3.07(+2.64%)
Dec 15, 2014 120.08 121.77 115.55 116.06 4,854,596 -3.20(-2.69%)
Dec 12, 2014 119.05 122.25 117.01 119.27 4,270,136 -1.17(-0.97%)
Dec 11, 2014 121.33 125.10 119.97 120.43 4,410,891 -0.90(-0.74%)
Dec 10, 2014 123.94 124.07 119.73 121.33 4,237,634 -6.11(-4.79%)
Dec 09, 2014 121.14 127.49 121.09 127.44 4,614,746 +5.89(+4.85%)
Dec 08, 2014 128.99 128.99 121.17 121.55 5,521,688 -9.12(-6.98%)
Dec 05, 2014 133.17 134.82 132.68 130.67 3,617,327 -3.26(-2.43%)
Dec 04, 2014 136.02 137.13 133.44 133.93 3,664,366 -4.53(-3.27%)
Dec 03, 2014 136.70 141.19 135.94 138.46 3,683,015 +3.01(+2.23%)
Dec 02, 2014 134.55 140.50 133.55 135.45 4,082,308 -0.60(-0.44%)
Dec 01, 2014 138.54 139.33 132.31 136.04 6,493,286 -2.63(-1.90%)
Nov 28, 2014 147.28 148.29 138.16 138.68 5,379,787 -20.04(-12.62%)
Nov 26, 2014 161.54 158.72 158.72 158.72 3,382,773 -4.53(-2.78%)
Nov 25, 2014 167.70 167.92 161.59 163.25 3,467,352 -2.74(-1.65%)
Nov 24, 2014 167.78 169.06 164.44 165.99 3,379,198 -2.36(-1.40%)
Nov 21, 2014 169.00 170.91 166.24 168.35 3,513,260 +3.23(+1.96%)
Nov 20, 2014 158.96 165.18 157.96 165.12 2,799,098 +5.32(+3.33%)
Nov 19, 2014 160.62 161.27 157.00 159.80 2,376,659 +0.41(+0.26%)
Nov 18, 2014 158.28 161.29 156.73 159.39 2,008,129 +0.49(+0.31%)
Nov 17, 2014 160.97 161.54 157.87 158.91 2,835,382 -4.13(-2.53%)
Nov 14, 2014 160.21 163.52 158.63 163.03 2,987,020 +3.83(+2.40%)
Nov 13, 2014 162.11 162.87 157.47 159.20 4,099,190 -4.59(-2.80%)
Nov 12, 2014 162.62 166.59 162.35 163.79 2,692,250 -1.11(-0.67%)
Nov 11, 2014 163.68 165.77 160.67 164.91 2,430,852 +2.09(+1.28%)
Nov 10, 2014 169.14 171.01 162.41 162.81 3,369,822 -4.72(-2.82%)
Nov 07, 2014 161.32 167.81 160.91 167.54 3,352,756 +6.68(+4.15%)
Nov 06, 2014 157.36 161.00 155.76 160.86 2,506,761 +1.44(+0.90%)
Nov 05, 2014 157.38 161.62 154.91 159.42 2,838,525 +4.34(+2.80%)
Nov 04, 2014 158.53 158.85 153.31 155.08 4,299,751 -6.68(-4.13%)
Nov 03, 2014 165.26 170.23 160.89 161.76 4,779,645 -3.50(-2.12%)
Oct 31, 2014 159.09 165.26 155.92 165.26 4,831,718 +4.62(+2.87%)
Oct 30, 2014 161.40 162.92 157.33 160.64 2,937,938 -2.44(-1.50%)
Oct 29, 2014 164.23 166.43 160.83 163.09 5,259,311 +1.79(+1.11%)
Oct 28, 2014 154.81 161.54 153.42 161.29 3,674,475 +7.17(+4.65%)
Oct 27, 2014 155.84 160.04 160.04 154.13 3,979,317 -5.92(-3.70%)
Oct 24, 2014 161.00 161.32 157.55 160.04 3,916,849 -2.01(-1.24%)
Oct 23, 2014 160.59 164.34 158.25 162.05 4,847,410 +4.91(+3.13%)
Oct 22, 2014 165.20 167.54 157.03 157.14 6,795,412 -7.22(-4.39%)
Oct 21, 2014 161.32 164.55 160.72 164.36 5,684,540 +5.38(+3.38%)
Oct 20, 2014 156.90 158.61 155.27 158.99 4,605,702 +2.09(+1.33%)
Oct 17, 2014 163.90 166.94 155.73 156.90 8,779,164 -4.18(-2.60%)
Oct 16, 2014 149.97 163.25 149.00 161.08 11,140,455 +7.28(+4.73%)
Oct 15, 2014 146.20 153.99 141.58 153.80 8,841,958 +6.14(+4.16%)
Oct 14, 2014 151.52 154.83 146.31 147.66 10,799,964 -2.50(-1.66%)
Oct 13, 2014 159.37 161.84 150.00 150.16 9,340,036 -9.34(-5.86%)
Oct 10, 2014 164.31 165.58 157.52 159.50 8,527,118 -4.59(-2.80%)
Oct 09, 2014 171.50 171.91 163.74 164.09 6,237,751 -9.42(-5.43%)
Oct 08, 2014 171.04 173.78 165.50 173.51 8,356,962 +1.76(+1.03%)
Oct 07, 2014 175.66 177.56 171.75 171.75 3,610,315 -4.94(-2.80%)
Oct 06, 2014 178.32 179.92 174.49 176.69 3,353,621 -1.19(-0.67%)
Oct 03, 2014 180.81 181.76 177.01 177.88 3,934,767 -2.55(-1.41%)
Oct 02, 2014 179.40 181.36 173.95 180.43 6,275,674 -1.03(-0.57%)
Oct 01, 2014 187.44 189.18 180.35 181.47 4,821,254 -5.40(-2.89%)
Sep 30, 2014 193.06 193.25 185.32 186.87 5,663,581 -6.16(-3.19%)
Sep 29, 2014 189.50 193.30 188.74 193.03 2,671,416 +2.17(+1.14%)
Sep 26, 2014 188.61 191.86 186.95 190.86 2,576,336 +2.55(+1.36%)
Sep 25, 2014 192.52 193.03 187.76 188.31 3,474,386 -4.21(-2.19%)
Sep 24, 2014 190.21 194.54 186.98 192.52 3,827,023 +2.20(+1.16%)
Sep 23, 2014 189.50 194.63 189.50 190.32 3,188,135 -0.03(-0.01%)
Sep 22, 2014 195.88 195.91 189.42 190.34 3,854,014 -5.95(-3.03%)
Sep 19, 2014 198.71 200.28 195.83 196.29 2,640,752 -1.09(-0.55%)
Sep 18, 2014 200.39 200.96 196.20 197.38 2,854,470 -3.17(-1.58%)
Sep 17, 2014 201.17 202.84 200.07 200.56 2,694,752 -0.54(-0.27%)
Sep 16, 2014 197.06 202.90 197.06 201.09 2,633,468 +3.42(+1.73%)
Sep 15, 2014 197.06 198.81 194.72 197.68 2,646,376 +0.35(+0.18%)
Sep 12, 2014 200.07 201.17 196.28 197.33 1,835,327 -3.93(-1.95%)
Sep 11, 2014 197.54 201.59 196.66 201.25 2,371,282 +1.29(+0.65%)
Sep 10, 2014 198.91 200.23 196.06 199.96 2,358,190 +0.59(+0.30%)
Sep 09, 2014 202.03 203.70 197.93 199.37 1,743,437 -2.47(-1.23%)
Sep 08, 2014 204.56 204.72 200.23 201.85 2,242,104 -4.38(-2.13%)
Sep 05, 2014 203.76 206.30 203.33 206.23 1,655,951 +2.23(+1.09%)
Sep 04, 2014 209.06 210.08 202.79 204.00 2,416,079 -4.98(-2.38%)
Sep 03, 2014 210.81 211.40 208.41 208.98 1,019,423 +0.27(+0.13%)
Sep 02, 2014 212.02 212.26 207.82 208.71 1,144,355 -3.95(-1.86%)
Aug 29, 2014 211.29 212.66 212.66 212.66 1,122,327 +2.66(+1.27%)
Aug 28, 2014 208.60 210.13 207.76 210.00 1,288,101 +1.21(+0.58%)
Aug 27, 2014 210.75 211.05 208.30 208.79 957,309 -1.10(-0.53%)
Aug 26, 2014 210.16 211.59 209.76 209.89 1,420,710 +0.81(+0.39%)
Aug 25, 2014 206.29 209.59 206.18 209.08 1,796,823 +3.74(+1.82%)
Aug 22, 2014 206.21 206.39 204.08 205.34 997,241 -1.32(-0.64%)
Aug 21, 2014 204.86 206.90 202.63 206.66 1,360,872 +1.67(+0.81%)
Aug 20, 2014 204.38 205.37 203.25 204.99 1,330,654 +0.40(+0.20%)
Aug 19, 2014 203.65 206.10 202.84 204.59 1,412,054 +1.96(+0.97%)
Aug 18, 2014 201.77 203.03 200.39 202.63 1,174,813 +1.18(+0.59%)
Aug 15, 2014 199.02 201.58 198.91 201.44 1,333,060 +2.96(+1.49%)
Aug 14, 2014 200.31 201.77 198.13 198.48 2,635,475 -2.31(-1.15%)
Aug 13, 2014 201.31 202.90 200.02 200.80 1,548,876 +0.13(+0.07%)
Aug 12, 2014 203.57 203.89 199.59 200.66 2,196,045 -3.82(-1.87%)
Aug 11, 2014 205.21 207.58 204.38 204.48 1,503,502 +0.08(+0.04%)
Aug 08, 2014 198.62 203.65 198.43 204.40 3,358,891 +6.03(+3.04%)
Aug 07, 2014 200.69 201.23 196.57 198.38 2,526,563 -0.97(-0.49%)
Aug 06, 2014 198.27 202.30 196.36 199.34 2,935,287 +0.97(+0.49%)
Aug 05, 2014 202.87 203.65 196.22 198.38 4,011,020 -5.54(-2.72%)
Aug 04, 2014 198.70 204.43 197.46 203.92 2,935,550 +5.49(+2.77%)
Aug 01, 2014 202.03 202.14 195.74 198.43 4,222,306 -4.12(-2.03%)
Jul 31, 2014 206.21 206.69 201.93 202.55 3,323,160 -5.14(-2.47%)
Jul 30, 2014 210.64 211.85 206.77 207.68 2,880,186 -1.96(-0.94%)
Jul 29, 2014 208.01 211.10 208.01 209.65 1,693,615 +0.83(+0.40%)
Jul 28, 2014 210.91 211.88 207.52 208.81 1,885,328 -2.77(-1.31%)
Jul 25, 2014 213.36 213.52 211.10 211.59 1,692,979 -3.12(-1.45%)
Jul 24, 2014 215.54 216.19 213.15 214.71 1,619,092 +0.19(+0.09%)
Jul 23, 2014 212.90 214.68 211.99 214.52 1,795,850 +1.51(+0.71%)
Jul 22, 2014 212.15 213.95 211.50 213.01 2,078,276 +1.78(+0.84%)
Jul 21, 2014 210.05 211.61 208.68 211.24 1,708,765 +0.35(+0.17%)
Jul 18, 2014 208.36 211.37 208.03 210.89 1,239,177 +2.74(+1.32%)
Jul 17, 2014 213.23 214.89 207.58 208.14 1,873,020 -4.22(-1.99%)
Jul 16, 2014 209.68 212.74 209.27 212.37 1,782,294 +3.79(+1.82%)
Jul 15, 2014 212.34 213.04 206.90 208.57 2,703,160 -4.79(-2.24%)
Jul 14, 2014 212.10 214.36 212.07 213.36 1,256,458 +2.66(+1.26%)
Jul 11, 2014 213.15 213.60 210.54 210.70 1,390,454 -3.17(-1.48%)
Jul 10, 2014 212.61 215.14 211.72 213.87 3,054,128 -3.15(-1.45%)
Jul 09, 2014 215.22 217.07 214.62 217.02 1,233,307 +2.07(+0.96%)
Jul 08, 2014 215.16 215.67 212.37 214.95 1,909,475 -0.38(-0.18%)
Jul 07, 2014 219.50 219.79 214.95 215.32 1,190,342 -4.60(-2.09%)
Jul 03, 2014 220.25 219.93 219.93 219.93 270,833 +0.40(+0.18%)
Jul 02, 2014 220.49 221.70 218.93 219.52 995,493 -1.29(-0.59%)
Jul 01, 2014 221.54 222.45 220.33 220.81 835,807 -0.54(-0.24%)
Jun 30, 2014 220.03 221.46 218.66 221.35 990,811 +1.56(+0.71%)
Jun 27, 2014 217.48 219.98 217.48 219.79 905,597 +1.02(+0.47%)
Jun 26, 2014 219.76 219.79 216.19 218.77 954,157 -0.54(-0.25%)
Jun 25, 2014 215.22 219.66 214.76 219.31 1,912,408 +3.44(+1.59%)
Jun 24, 2014 223.58 224.61 215.31 215.86 2,481,465 -8.63(-3.85%)
Jun 23, 2014 224.53 226.09 224.01 224.50 1,043,045 +0.40(+0.18%)
Jun 20, 2014 223.23 224.47 221.59 224.09 1,220,274 +3.22(+1.46%)
Jun 19, 2014 218.84 220.87 217.99 220.87 1,215,281 +2.22(+1.01%)
Jun 18, 2014 215.40 218.74 215.40 218.66 724,856 +2.32(+1.07%)
Jun 17, 2014 215.03 216.71 213.88 216.33 1,189,732 +0.35(+0.16%)
Jun 16, 2014 215.48 216.71 214.40 215.99 1,293,240 +0.59(+0.27%)
Jun 13, 2014 213.91 215.40 211.37 215.40 1,509,664 +2.46(+1.15%)
Jun 12, 2014 211.48 214.57 210.89 212.94 2,587,148 +2.80(+1.33%)
Jun 11, 2014 207.10 210.52 206.46 210.14 1,463,212 +2.06(+0.99%)
Jun 10, 2014 208.46 209.34 207.37 208.09 574,842 -0.40(-0.19%)
Jun 06, 2014 207.02 209.18 207.02 208.49 731,120 +1.39(+0.67%)
Jun 05, 2014 205.66 207.21 203.15 207.10 881,589 +1.79(+0.87%)
Jun 04, 2014 204.19 205.87 203.01 205.31 495,911 +0.56(+0.27%)
Jun 03, 2014 203.15 204.80 202.13 204.75 645,268 +1.44(+0.71%)
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.