Skip to main content

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

144.68 -1.89 (-1.29%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 134.91 135.31 131.53 131.62 3,302,676 -3.51(-2.60%)
Jan 30, 2024 131.59 135.28 131.32 135.13 3,978,740 +2.36(+1.78%)
Jan 29, 2024 132.38 132.78 130.67 132.77 2,496,391 +0.11(+0.08%)
Jan 26, 2024 131.85 132.74 130.35 132.66 3,852,539 +0.88(+0.67%)
Jan 25, 2024 130.59 131.82 129.24 131.78 4,357,892 +2.27(+1.75%)
Jan 24, 2024 129.10 130.07 128.25 129.51 2,743,769 +1.65(+1.29%)
Jan 23, 2024 127.23 128.97 127.01 127.86 2,834,779 +0.18(+0.14%)
Jan 22, 2024 126.69 128.27 125.97 127.68 3,817,189 +0.58(+0.46%)
Jan 19, 2024 126.70 127.16 125.44 127.10 4,291,675 +0.28(+0.22%)
Jan 18, 2024 127.44 127.44 125.26 126.82 3,696,240 +0.01(+0.01%)
Jan 17, 2024 126.86 128.02 126.24 126.81 4,493,789 -1.46(-1.14%)
Jan 16, 2024 131.54 132.14 128.22 128.28 3,143,641 -4.07(-3.07%)
Jan 12, 2024 133.10 133.63 131.51 132.34 3,889,194 +1.72(+1.32%)
Jan 11, 2024 131.42 131.75 129.92 130.62 3,872,300 -0.10(-0.08%)
Jan 10, 2024 132.44 132.44 129.81 130.72 4,332,701 -1.74(-1.32%)
Jan 09, 2024 134.37 134.55 131.21 132.46 3,741,916 -1.64(-1.22%)
Jan 08, 2024 132.52 134.10 130.67 134.10 5,250,026 -1.06(-0.78%)
Jan 05, 2024 135.67 135.85 133.63 135.16 3,611,408 +0.51(+0.38%)
Jan 04, 2024 138.66 139.33 134.49 134.65 4,091,671 -3.10(-2.25%)
Jan 03, 2024 136.36 138.64 135.41 137.75 4,038,306 +1.25(+0.91%)
Jan 02, 2024 136.41 138.47 135.83 136.50 3,589,247 +1.03(+0.76%)
Dec 29, 2023 136.86 137.35 135.34 135.47 2,536,758 -1.20(-0.88%)
Dec 28, 2023 138.35 139.17 136.61 136.67 2,171,913 -2.33(-1.68%)
Dec 27, 2023 139.67 140.20 138.46 139.00 2,304,873 -0.58(-0.42%)
Dec 26, 2023 138.77 140.36 138.09 139.59 3,464,943 +2.16(+1.57%)
Dec 22, 2023 138.23 138.82 137.01 137.43 2,918,944 +0.32(+0.23%)
Dec 21, 2023 136.00 137.15 135.27 137.11 2,506,905 +1.56(+1.15%)
Dec 20, 2023 137.97 138.99 135.43 135.55 3,872,205 -2.05(-1.49%)
Dec 19, 2023 135.57 137.74 135.09 137.60 6,210,616 +1.67(+1.23%)
Dec 18, 2023 136.78 138.00 135.89 135.93 4,432,799 +1.70(+1.27%)
Dec 15, 2023 134.97 135.12 132.77 134.23 4,272,253 -0.60(-0.44%)
Dec 14, 2023 132.43 135.14 132.29 134.83 7,150,116 +4.56(+3.50%)
Dec 13, 2023 127.78 130.34 126.81 130.27 4,247,936 +3.16(+2.49%)
Dec 12, 2023 128.14 128.29 126.02 127.11 5,320,482 -2.78(-2.14%)
Dec 11, 2023 129.22 130.57 128.91 129.89 4,133,501 -0.07(-0.05%)
Dec 08, 2023 129.58 130.58 129.01 129.96 4,267,763 +1.59(+1.24%)
Dec 07, 2023 129.42 129.95 127.52 128.37 4,250,255 -0.07(-0.05%)
Dec 06, 2023 130.91 132.15 128.38 128.43 5,341,991 -3.56(-2.69%)
Dec 05, 2023 135.30 135.73 131.93 131.99 4,320,546 -2.97(-2.20%)
Dec 04, 2023 135.28 136.59 134.48 134.95 4,638,618 -1.64(-1.20%)
Dec 01, 2023 135.49 138.57 134.66 136.59 5,391,656 +1.08(+0.80%)
Nov 30, 2023 135.94 138.44 134.09 135.51 6,888,057 +0.76(+0.56%)
Nov 29, 2023 136.23 136.70 134.50 134.76 5,298,992 -0.51(-0.38%)
Nov 28, 2023 135.86 137.00 135.06 135.27 3,700,120 -0.37(-0.27%)
Nov 27, 2023 135.99 136.15 134.48 135.64 4,031,815 -1.18(-0.86%)
Nov 24, 2023 136.13 138.14 136.12 136.82 2,118,860 +0.62(+0.45%)
Nov 22, 2023 133.31 136.51 132.08 136.20 4,856,258 +0.07(+0.05%)
Nov 21, 2023 136.38 137.01 134.98 136.13 3,130,480 -1.23(-0.89%)
Nov 20, 2023 138.55 139.03 137.31 137.36 2,676,406 +0.22(+0.16%)
Nov 17, 2023 135.25 137.99 135.25 137.14 5,313,852 +2.96(+2.20%)
Nov 16, 2023 136.40 136.95 132.36 134.19 6,830,472 -3.99(-2.89%)
Nov 15, 2023 137.72 140.52 137.59 138.18 3,793,871 +0.16(+0.11%)
Nov 14, 2023 136.69 138.64 136.14 138.02 5,133,743 +2.25(+1.66%)
Nov 13, 2023 135.26 136.18 134.47 135.77 3,096,206 +1.07(+0.79%)
Nov 10, 2023 134.76 135.17 133.05 134.70 4,020,161 +1.48(+1.11%)
Nov 09, 2023 135.08 135.78 133.16 133.22 4,557,124 -0.94(-0.70%)
Nov 08, 2023 136.16 137.24 134.01 134.16 7,478,819 -2.95(-2.15%)
Nov 07, 2023 138.62 138.85 136.12 137.10 7,709,664 -4.00(-2.83%)
Nov 06, 2023 145.42 145.44 140.26 141.10 4,570,224 -3.86(-2.66%)
Nov 03, 2023 145.49 146.75 143.52 144.96 5,020,262 -1.07(-0.73%)
Nov 02, 2023 142.13 146.14 141.32 146.03 5,099,182 +3.69(+2.59%)
Nov 01, 2023 143.16 144.37 141.14 142.34 4,293,466 -0.27(-0.19%)
Oct 31, 2023 141.61 142.82 139.75 142.60 3,878,397 +1.79(+1.27%)
Oct 30, 2023 141.31 142.76 139.14 140.82 5,221,185 -0.49(-0.35%)
Oct 27, 2023 143.57 143.88 139.86 141.31 5,668,224 -1.91(-1.33%)
Oct 26, 2023 142.00 144.06 140.30 143.21 4,694,660 -0.67(-0.46%)
Oct 25, 2023 143.85 144.70 142.91 143.88 4,521,846 -0.22(-0.16%)
Oct 24, 2023 146.00 146.25 143.86 144.11 4,656,716 -1.15(-0.79%)
Oct 23, 2023 146.12 147.26 144.49 145.25 5,014,275 -2.15(-1.46%)
Oct 20, 2023 149.65 150.34 147.11 147.41 4,868,039 -2.52(-1.68%)
Oct 19, 2023 149.45 151.41 147.90 149.93 5,934,843 -0.28(-0.19%)
Oct 18, 2023 149.92 150.96 149.01 150.21 5,809,812 +1.12(+0.75%)
Oct 17, 2023 146.88 149.59 146.88 149.09 5,175,132 +1.74(+1.18%)
Oct 16, 2023 146.76 147.56 145.15 147.36 4,640,082 +1.47(+1.01%)
Oct 13, 2023 145.44 146.84 144.48 145.88 5,026,488 +3.01(+2.11%)
Oct 12, 2023 144.18 144.23 141.68 142.87 4,589,794 +0.05(+0.03%)
Oct 11, 2023 141.36 142.94 140.19 142.82 6,177,626 -0.24(-0.16%)
Oct 10, 2023 142.83 144.24 141.96 143.06 5,005,108 +0.43(+0.30%)
Oct 09, 2023 140.73 143.25 140.11 142.62 7,446,395 +5.69(+4.15%)
Oct 06, 2023 135.33 138.44 134.41 136.94 6,587,246 +2.45(+1.83%)
Oct 05, 2023 132.56 135.46 132.56 134.48 5,105,841 +0.17(+0.12%)
Oct 04, 2023 137.84 137.97 132.88 134.32 7,986,663 -5.56(-3.97%)
Oct 03, 2023 139.34 140.30 138.02 139.87 5,755,468 -0.53(-0.38%)
Oct 02, 2023 145.29 145.60 139.23 140.40 6,798,497 -4.84(-3.33%)
Sep 29, 2023 148.29 148.29 144.67 145.25 5,799,291 -2.58(-1.75%)
Sep 28, 2023 146.83 148.79 146.76 147.83 5,846,089 +0.80(+0.54%)
Sep 27, 2023 145.12 148.20 144.47 147.03 6,283,097 +4.22(+2.96%)
Sep 26, 2023 141.91 144.03 141.71 142.81 3,867,274 -0.62(-0.43%)
Sep 25, 2023 140.81 143.56 142.79 143.43 3,508,608 +2.59(+1.84%)
Sep 22, 2023 142.59 143.51 140.61 140.84 6,047,116 -0.41(-0.29%)
Sep 21, 2023 143.77 144.47 140.93 141.25 5,789,271 -1.66(-1.16%)
Sep 20, 2023 144.31 146.02 142.77 142.91 4,047,307 -2.23(-1.54%)
Sep 19, 2023 148.20 148.53 144.40 145.14 4,262,667 -1.62(-1.10%)
Sep 18, 2023 148.11 148.39 145.95 146.76 3,492,671 +0.04(+0.03%)
Sep 15, 2023 148.24 148.87 146.18 146.72 5,738,562 -2.54(-1.70%)
Sep 14, 2023 150.10 151.04 148.99 149.26 4,732,953 +0.73(+0.49%)
Sep 13, 2023 150.45 150.70 147.53 148.52 3,537,205 -1.74(-1.16%)
Sep 12, 2023 148.14 150.59 147.91 150.26 4,014,976 +3.55(+2.42%)
Sep 11, 2023 150.61 151.09 146.28 146.72 4,390,487 -2.94(-1.97%)
Sep 08, 2023 148.76 151.01 148.75 149.66 3,328,754 +1.70(+1.15%)
Sep 07, 2023 148.04 149.08 147.44 147.96 3,319,171 -0.01(-0.01%)
Sep 06, 2023 147.57 149.33 146.57 147.97 3,534,281 -0.04(-0.03%)
Sep 05, 2023 149.58 150.57 147.97 148.01 5,405,302 -0.83(-0.56%)
Sep 01, 2023 147.02 149.27 146.83 148.84 3,922,620 +3.59(+2.47%)
Aug 31, 2023 145.64 145.90 143.93 145.25 2,671,015 +0.13(+0.09%)
Aug 30, 2023 144.59 145.75 144.05 145.12 2,983,661 +0.98(+0.68%)
Aug 29, 2023 143.91 144.41 141.96 144.15 2,249,709 +0.72(+0.50%)
Aug 28, 2023 143.81 144.72 142.42 143.42 2,457,677 +0.83(+0.58%)
Aug 25, 2023 141.91 143.32 140.25 142.59 3,248,188 +1.82(+1.29%)
Aug 24, 2023 140.21 142.27 140.20 140.78 3,091,537 -0.93(-0.65%)
Aug 23, 2023 141.65 142.24 139.87 141.70 4,178,418 -1.46(-1.02%)
Aug 22, 2023 144.84 145.40 143.08 143.16 2,648,626 -1.47(-1.02%)
Aug 21, 2023 145.56 146.44 143.19 144.63 2,561,105 +0.16(+0.11%)
Aug 18, 2023 141.50 144.50 141.36 144.48 5,439,466 +1.50(+1.05%)
Aug 17, 2023 143.38 144.59 142.72 142.98 3,605,244 +1.96(+1.39%)
Aug 16, 2023 141.78 143.79 140.89 141.02 3,696,050 -0.64(-0.45%)
Aug 15, 2023 142.53 142.88 140.86 141.66 3,539,070 -2.71(-1.87%)
Aug 14, 2023 144.59 144.77 142.94 144.36 3,274,082 -1.02(-0.70%)
Aug 11, 2023 143.45 146.08 143.44 145.38 3,113,575 +1.70(+1.18%)
Aug 10, 2023 144.89 146.08 142.51 143.68 3,544,762 -1.24(-0.86%)
Aug 09, 2023 144.63 146.96 143.44 144.92 4,447,164 +1.91(+1.33%)
Aug 08, 2023 139.03 143.06 138.19 143.01 3,746,868 +1.32(+0.93%)
Aug 07, 2023 141.37 142.19 140.31 141.69 3,201,403 +0.78(+0.55%)
Aug 04, 2023 140.44 142.84 139.83 140.91 4,391,147 +1.06(+0.75%)
Aug 03, 2023 137.62 141.24 136.31 139.86 5,159,243 +2.85(+2.08%)
Aug 02, 2023 138.14 138.69 135.56 137.00 4,557,932 -2.27(-1.63%)
Aug 01, 2023 138.08 139.42 137.21 139.27 4,499,203 -0.46(-0.33%)
Jul 31, 2023 138.76 139.92 138.61 139.73 3,281,692 +2.06(+1.50%)
Jul 28, 2023 135.98 137.79 134.77 137.67 3,934,042 +2.72(+2.01%)
Jul 27, 2023 137.40 137.85 134.46 134.95 3,658,828 -0.99(-0.73%)
Jul 26, 2023 134.06 136.50 133.99 135.94 2,631,196 +0.39(+0.29%)
Jul 25, 2023 134.74 136.80 133.77 135.55 3,802,973 +0.45(+0.33%)
Jul 24, 2023 133.56 136.43 133.34 135.10 4,815,029 +2.16(+1.62%)
Jul 21, 2023 133.15 133.15 131.45 132.94 3,916,524 +0.70(+0.53%)
Jul 20, 2023 131.97 132.52 130.98 132.24 3,828,699 +1.39(+1.06%)
Jul 19, 2023 130.78 132.22 130.07 130.85 3,969,442 +0.66(+0.51%)
Jul 18, 2023 126.84 131.39 126.74 130.19 6,133,180 +3.56(+2.81%)
Jul 17, 2023 125.68 127.32 125.25 126.63 3,297,681 +0.54(+0.43%)
Jul 14, 2023 130.28 130.28 125.90 126.09 4,632,980 -4.68(-3.58%)
Jul 13, 2023 130.55 132.82 129.79 130.77 6,513,298 +0.34(+0.26%)
Jul 12, 2023 130.93 131.86 129.76 130.43 4,541,437 +0.47(+0.36%)
Jul 11, 2023 127.70 130.20 127.07 129.96 4,362,647 +3.15(+2.48%)
Jul 10, 2023 125.72 126.98 125.31 126.82 2,970,198 +1.06(+0.85%)
Jul 07, 2023 121.86 127.54 121.86 125.75 5,247,195 +3.47(+2.84%)
Jul 06, 2023 124.52 125.01 120.39 122.28 5,859,836 -3.16(-2.52%)
Jul 05, 2023 126.71 126.78 125.02 125.44 3,223,749 -0.60(-0.47%)
Jul 03, 2023 126.04 127.03 125.61 126.03 2,053,143 +0.18(+0.14%)
Jun 30, 2023 126.32 126.81 124.57 125.86 3,193,006 +0.74(+0.59%)
Jun 29, 2023 123.03 125.16 122.77 125.12 3,137,825 +2.37(+1.93%)
Jun 28, 2023 121.38 123.06 120.09 122.74 4,228,341 +1.38(+1.13%)
Jun 27, 2023 120.40 121.81 119.30 121.36 3,395,396 +0.66(+0.54%)
Jun 26, 2023 119.22 121.84 119.18 120.71 2,945,175 +1.84(+1.55%)
Jun 23, 2023 117.92 119.68 117.64 118.87 5,157,749 -1.02(-0.85%)
Jun 22, 2023 120.42 120.74 119.06 119.89 5,193,651 -2.32(-1.90%)
Jun 21, 2023 120.46 123.08 120.33 122.20 2,772,346 +1.23(+1.02%)
Jun 20, 2023 123.33 123.33 119.49 120.97 4,751,250 -3.01(-2.43%)
Jun 16, 2023 124.57 124.58 122.61 123.98 5,992,203 +0.53(+0.43%)
Jun 15, 2023 121.33 124.34 121.29 123.45 5,382,902 +2.42(+2.00%)
Jun 14, 2023 124.05 124.39 119.61 121.03 4,845,747 -1.71(-1.39%)
Jun 13, 2023 123.07 125.59 122.67 122.74 5,294,958 +1.26(+1.04%)
Jun 12, 2023 121.26 123.18 120.17 121.48 6,649,883 -2.07(-1.67%)
Jun 09, 2023 123.99 125.02 122.84 123.54 4,829,573 -1.09(-0.87%)
Jun 08, 2023 125.20 125.72 122.16 124.63 5,694,186 -0.65(-0.52%)
Jun 07, 2023 121.82 125.44 121.53 125.28 5,804,542 +4.44(+3.68%)
Jun 06, 2023 116.94 120.96 116.56 120.84 4,413,813 +2.30(+1.94%)
Jun 05, 2023 121.49 122.79 118.37 118.54 5,066,538 -1.68(-1.40%)
Jun 02, 2023 118.13 120.81 117.30 120.22 6,641,372 +4.75(+4.11%)
Jun 01, 2023 114.88 117.27 113.97 115.47 3,932,220 +0.85(+0.75%)
May 31, 2023 114.53 115.88 113.94 114.61 5,263,424 -1.78(-1.53%)
May 30, 2023 116.69 116.95 114.78 116.39 4,835,027 -2.35(-1.98%)
May 26, 2023 120.03 120.10 117.62 118.74 2,945,374 -0.41(-0.34%)
May 25, 2023 120.18 120.40 117.96 119.15 4,178,070 -3.30(-2.70%)
May 24, 2023 122.59 123.44 120.80 122.45 5,587,651 +0.64(+0.53%)
May 23, 2023 122.67 123.82 121.64 121.81 3,309,829 +0.31(+0.26%)
May 22, 2023 119.44 122.62 119.28 121.50 5,348,416 +2.08(+1.74%)
May 19, 2023 120.51 121.24 118.67 119.42 4,011,665 +0.22(+0.19%)
May 18, 2023 116.23 119.34 115.24 119.20 3,585,928 +2.35(+2.01%)
May 17, 2023 115.88 117.68 114.26 116.85 4,393,305 +2.50(+2.19%)
May 16, 2023 116.95 117.84 114.31 114.34 4,059,598 -3.36(-2.85%)
May 15, 2023 116.63 118.71 115.75 117.70 5,533,553 +2.18(+1.89%)
May 12, 2023 115.59 116.14 113.67 115.52 4,275,274 +1.07(+0.93%)
May 11, 2023 113.92 115.09 113.42 114.45 4,183,041 -1.35(-1.16%)
May 10, 2023 116.74 117.23 114.57 115.80 3,480,791 -0.67(-0.58%)
May 09, 2023 115.72 117.82 114.97 116.47 3,696,256 -0.64(-0.55%)
May 08, 2023 119.77 120.47 116.89 117.11 4,481,609 +0.32(+0.27%)
May 05, 2023 116.40 118.01 116.03 116.79 4,474,798 +3.93(+3.48%)
May 04, 2023 114.61 116.16 112.48 112.86 6,665,185 -1.72(-1.50%)
May 03, 2023 114.76 116.79 113.97 114.58 5,961,342 -2.28(-1.95%)
May 02, 2023 120.64 120.73 115.12 116.86 6,447,075 -5.65(-4.61%)
May 01, 2023 121.58 123.68 121.13 122.51 4,396,056 -0.86(-0.70%)
Apr 28, 2023 120.37 124.38 119.56 123.37 6,363,828 +3.22(+2.68%)
Apr 27, 2023 119.64 120.94 118.11 120.15 4,114,261 +0.92(+0.77%)
Apr 26, 2023 120.78 121.65 118.31 119.22 5,147,471 -2.12(-1.74%)
Apr 25, 2023 123.84 123.96 120.86 121.34 4,879,442 -4.10(-3.27%)
Apr 24, 2023 122.64 126.00 122.48 125.44 3,615,290 +2.26(+1.84%)
Apr 21, 2023 124.75 124.90 122.54 123.18 3,157,061 -1.08(-0.87%)
Apr 20, 2023 124.39 125.04 123.01 124.25 3,901,276 -2.00(-1.58%)
Apr 19, 2023 125.57 126.29 124.00 126.25 5,695,111 -1.44(-1.13%)
Apr 18, 2023 128.01 128.11 126.35 127.69 3,551,062 -0.44(-0.34%)
Apr 17, 2023 130.85 130.98 127.66 128.13 5,275,433 -2.34(-1.79%)
Apr 14, 2023 130.54 131.55 129.28 130.47 3,206,324 -0.12(-0.09%)
Apr 13, 2023 129.45 131.44 129.12 130.58 4,394,559 +0.78(+0.60%)
Apr 12, 2023 131.67 131.68 129.55 129.81 3,002,469 -1.07(-0.82%)
Apr 11, 2023 129.61 131.32 128.76 130.87 3,749,551 +1.79(+1.38%)
Apr 10, 2023 127.72 130.44 127.45 129.09 3,626,277 +2.72(+2.15%)
Apr 06, 2023 127.77 128.21 126.24 126.37 3,898,679 -1.81(-1.41%)
Apr 05, 2023 127.16 128.30 125.35 128.17 5,361,013 +1.22(+0.96%)
Apr 04, 2023 130.52 130.75 125.00 126.95 5,052,485 -2.99(-2.30%)
Apr 03, 2023 129.53 131.06 127.42 129.94 9,450,890 +6.11(+4.93%)
Mar 31, 2023 123.26 124.36 122.69 123.84 2,979,359 +1.54(+1.26%)
Mar 30, 2023 123.61 123.83 121.39 122.29 4,247,989 -0.11(-0.09%)
Mar 29, 2023 122.60 122.99 121.32 122.40 3,483,905 +1.38(+1.14%)
Mar 28, 2023 118.91 122.19 118.66 121.02 4,193,765 +1.56(+1.31%)
Mar 27, 2023 118.02 120.15 115.87 119.46 5,705,186 +3.26(+2.81%)
Mar 24, 2023 112.92 116.68 111.88 116.20 4,723,842 +1.20(+1.05%)
Mar 23, 2023 118.06 119.35 113.72 114.99 6,628,514 -1.73(-1.48%)
Mar 22, 2023 119.98 120.98 116.63 116.72 4,525,455 -3.22(-2.69%)
Mar 21, 2023 118.41 120.62 117.91 119.94 6,093,524 +4.04(+3.48%)
Mar 20, 2023 114.05 117.13 113.66 115.91 7,762,096 +2.63(+2.33%)
Mar 17, 2023 115.24 115.63 111.60 113.27 9,185,798 -2.49(-2.15%)
Mar 16, 2023 110.37 115.87 109.90 115.77 11,078,386 +3.10(+2.75%)
Mar 15, 2023 115.53 115.91 109.99 112.67 15,980,636 -7.61(-6.33%)
Mar 14, 2023 120.14 124.23 118.00 120.28 8,882,383 +0.77(+0.64%)
Mar 13, 2023 119.71 123.21 117.09 119.51 11,847,292 -3.75(-3.05%)
Mar 10, 2023 125.79 127.87 122.69 123.27 7,680,227 -2.55(-2.03%)
Mar 09, 2023 129.72 131.88 125.72 125.82 5,793,717 -3.17(-2.46%)
Mar 08, 2023 130.17 132.50 127.40 128.98 9,279,044 -2.02(-1.54%)
Mar 07, 2023 132.70 133.19 130.39 131.00 5,674,498 -2.22(-1.67%)
Mar 06, 2023 134.64 135.86 132.74 133.23 5,854,042 -2.65(-1.95%)
Mar 03, 2023 130.90 136.52 130.24 135.88 6,763,582 +3.17(+2.39%)
Mar 02, 2023 130.43 133.39 129.22 132.71 3,028,397 +1.79(+1.37%)
Mar 01, 2023 127.37 131.42 126.98 130.92 4,423,747 +2.91(+2.27%)
Feb 28, 2023 131.50 131.78 127.92 128.01 3,857,029 -1.93(-1.48%)
Feb 27, 2023 129.63 131.01 128.17 129.94 3,480,427 +0.74(+0.57%)
Feb 24, 2023 126.27 129.53 124.53 129.19 7,326,145 +1.74(+1.37%)
Feb 23, 2023 126.26 128.18 124.91 127.45 4,392,088 +3.72(+3.00%)
Feb 22, 2023 124.02 125.44 121.94 123.74 4,625,934 -0.13(-0.11%)
Feb 21, 2023 125.20 126.24 123.45 123.87 4,658,826 -1.88(-1.49%)
Feb 17, 2023 129.52 129.57 124.88 125.75 7,331,877 -5.66(-4.31%)
Feb 16, 2023 132.93 134.62 131.36 131.41 2,539,163 -1.75(-1.32%)
Feb 15, 2023 133.31 133.38 130.41 133.16 5,086,285 -2.22(-1.64%)
Feb 14, 2023 133.30 135.87 132.67 135.38 2,914,010 +0.78(+0.58%)
Feb 13, 2023 134.46 135.57 132.84 134.60 3,603,180 -0.94(-0.70%)
Feb 10, 2023 130.44 135.63 130.44 135.55 5,350,564 +6.73(+5.22%)
Feb 09, 2023 131.07 131.33 128.63 128.82 2,686,279 -2.04(-1.56%)
Feb 08, 2023 132.58 133.41 129.42 130.86 3,449,704 -1.61(-1.21%)
Feb 07, 2023 128.31 132.65 127.14 132.47 4,978,875 +5.14(+4.04%)
Feb 06, 2023 129.83 131.02 126.08 127.33 4,751,493 -2.59(-1.99%)
Feb 03, 2023 130.79 134.04 129.72 129.92 6,740,750 -0.59(-0.45%)
Feb 02, 2023 132.60 133.15 128.74 130.50 6,743,955 -2.06(-1.55%)
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.