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 )

134.81 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2020 49.03 53.32 48.69 53.14 25,010,958 +2.35(+4.63%)
Feb 27, 2020 52.28 54.04 49.86 50.79 25,845,192 -4.04(-7.37%)
Feb 26, 2020 57.91 58.22 54.66 54.84 15,021,200 -2.97(-5.14%)
Feb 25, 2020 61.16 61.44 56.81 57.81 15,333,051 -3.18(-5.21%)
Feb 24, 2020 62.06 62.09 60.64 60.99 12,668,260 -3.97(-6.12%)
Feb 21, 2020 65.65 65.65 64.27 64.96 8,215,377 -1.38(-2.08%)
Feb 20, 2020 66.45 67.34 66.14 66.34 10,239,756 +0.24(+0.37%)
Feb 19, 2020 65.06 66.48 64.75 66.10 8,194,943 +1.90(+2.96%)
Feb 18, 2020 64.23 64.65 63.47 64.20 7,658,810 -0.69(-1.07%)
Feb 14, 2020 66.03 66.14 64.37 64.89 6,645,608 -0.59(-0.90%)
Feb 13, 2020 65.62 66.72 65.17 65.48 8,488,609 -0.41(-0.63%)
Feb 12, 2020 66.62 67.45 65.00 65.89 9,741,247 +0.86(+1.33%)
Feb 11, 2020 66.03 66.20 64.93 65.03 8,305,467 +0.31(+0.48%)
Feb 10, 2020 65.72 65.86 64.48 64.72 7,809,179 -1.66(-2.50%)
Feb 07, 2020 66.79 66.86 65.89 66.38 6,783,974 -1.21(-1.79%)
Feb 06, 2020 68.93 69.04 67.34 67.59 7,601,461 -1.28(-1.86%)
Feb 05, 2020 66.65 69.35 66.58 68.87 14,224,828 +3.56(+5.45%)
Feb 04, 2020 66.31 66.93 65.13 65.31 8,050,274 +0.24(+0.37%)
Feb 03, 2020 66.24 66.72 64.82 65.06 8,528,987 -1.14(-1.72%)
Jan 31, 2020 66.76 66.96 65.44 66.20 12,996,515 -1.62(-2.39%)
Jan 30, 2020 66.41 67.83 66.17 67.83 9,142,457 +0.28(+0.41%)
Jan 29, 2020 69.76 70.11 67.55 67.55 7,091,392 -1.45(-2.10%)
Jan 28, 2020 68.73 69.56 67.97 69.00 9,362,549 +0.93(+1.37%)
Jan 27, 2020 68.48 69.11 67.76 68.07 8,389,321 -2.56(-3.62%)
Jan 24, 2020 71.56 71.56 69.33 70.63 9,281,203 -1.24(-1.73%)
Jan 23, 2020 71.97 72.56 70.77 71.87 9,526,352 -1.21(-1.65%)
Jan 22, 2020 74.29 74.43 72.84 73.08 7,897,493 -1.66(-2.22%)
Jan 21, 2020 76.61 76.64 74.60 74.74 9,730,707 -2.56(-3.31%)
Jan 17, 2020 79.20 79.20 77.16 77.30 10,223,510 -1.28(-1.63%)
Jan 16, 2020 79.54 80.34 78.54 78.57 7,533,667 -0.45(-0.57%)
Jan 15, 2020 79.30 79.37 78.33 79.02 6,956,932 -0.93(-1.17%)
Jan 14, 2020 79.23 80.37 78.47 79.96 7,235,348 +0.86(+1.09%)
Jan 13, 2020 79.82 79.89 78.37 79.09 8,731,344 -1.14(-1.42%)
Jan 10, 2020 80.58 80.82 79.89 80.23 5,616,508 -0.76(-0.94%)
Jan 09, 2020 81.10 81.24 78.92 80.99 9,683,053 -0.38(-0.47%)
Jan 08, 2020 84.31 84.52 80.72 81.37 12,953,106 -3.21(-3.80%)
Jan 07, 2020 83.69 84.59 82.93 84.59 7,484,676 +1.00(+1.20%)
Jan 06, 2020 83.93 84.14 82.76 83.58 8,793,313 +0.55(+0.67%)
Jan 03, 2020 84.24 84.55 82.17 83.03 9,667,589 +1.28(+1.56%)
Jan 02, 2020 82.72 83.00 80.96 81.75 5,495,012 -0.14(-0.17%)
Dec 31, 2019 79.99 82.44 79.58 81.89 7,048,809 +1.17(+1.46%)
Dec 30, 2019 81.34 81.72 80.44 80.72 9,556,451 -0.10(-0.13%)
Dec 27, 2019 82.65 82.69 80.48 80.82 8,741,258 -1.55(-1.89%)
Dec 26, 2019 82.51 83.10 81.86 82.38 5,190,922 +0.48(+0.59%)
Dec 24, 2019 82.24 82.70 81.62 81.89 3,094,911 -0.07(-0.08%)
Dec 23, 2019 80.23 82.10 80.16 81.96 6,840,317 +1.73(+2.15%)
Dec 20, 2019 80.79 80.96 79.65 80.23 8,341,124 +0.76(+0.96%)
Dec 19, 2019 78.62 79.74 78.56 79.47 7,705,605 +0.98(+1.25%)
Dec 18, 2019 77.50 79.17 77.50 78.49 7,895,637 +0.48(+0.61%)
Dec 17, 2019 76.48 78.11 76.42 78.01 10,447,219 +1.97(+2.59%)
Dec 16, 2019 74.82 76.76 74.72 76.04 8,359,597 +2.14(+2.90%)
Dec 13, 2019 75.77 76.69 73.63 73.90 9,740,559 -1.49(-1.98%)
Dec 12, 2019 72.82 75.77 72.65 75.40 10,454,685 +2.75(+3.79%)
Dec 11, 2019 72.95 73.63 72.48 72.65 7,678,517 -0.44(-0.60%)
Dec 10, 2019 72.92 73.63 72.44 73.09 9,694,647 +0.58(+0.80%)
Dec 09, 2019 71.63 73.22 71.29 72.51 8,687,846 +0.41(+0.57%)
Dec 06, 2019 69.90 72.48 69.76 72.10 13,190,448 +2.51(+3.61%)
Dec 05, 2019 70.95 71.19 69.32 69.59 9,834,778 -0.58(-0.82%)
Dec 04, 2019 69.15 70.91 68.94 70.17 9,004,454 +2.11(+3.09%)
Dec 03, 2019 68.30 69.11 67.59 68.06 9,527,017 -1.12(-1.62%)
Dec 02, 2019 69.83 70.20 68.91 69.18 7,128,828 +0.03(+0.05%)
Nov 29, 2019 69.93 70.37 69.01 69.15 5,532,076 -1.66(-2.35%)
Nov 27, 2019 70.57 71.17 69.96 70.81 7,128,498 +0.51(+0.72%)
Nov 26, 2019 72.14 72.14 70.10 70.30 9,621,385 -1.80(-2.50%)
Nov 25, 2019 71.05 72.17 70.78 72.10 5,938,399 +0.61(+0.86%)
Nov 22, 2019 71.42 72.14 70.61 71.49 5,650,058 +0.17(+0.24%)
Nov 21, 2019 70.98 71.53 69.93 71.32 7,256,610 +1.02(+1.45%)
Nov 20, 2019 70.07 71.70 68.88 70.30 10,137,924 +0.51(+0.73%)
Nov 19, 2019 71.66 71.80 69.69 69.79 9,489,884 -2.48(-3.43%)
Nov 18, 2019 74.21 74.21 71.70 72.27 7,831,481 -2.31(-3.10%)
Nov 15, 2019 73.97 75.19 73.90 74.58 5,710,654 +0.92(+1.24%)
Nov 14, 2019 74.55 75.23 73.26 73.67 8,403,672 -0.71(-0.96%)
Nov 13, 2019 75.06 75.47 73.90 74.38 7,773,902 -1.19(-1.57%)
Nov 12, 2019 76.45 76.89 74.89 75.57 6,578,033 -0.27(-0.36%)
Nov 11, 2019 76.14 77.03 75.50 75.84 5,909,557 -1.73(-2.23%)
Nov 08, 2019 76.31 77.77 75.32 77.57 6,308,572 +0.51(+0.66%)
Nov 07, 2019 76.93 77.81 76.21 77.06 7,887,462 +1.53(+2.02%)
Nov 06, 2019 77.54 78.69 74.99 75.53 11,663,540 -2.38(-3.05%)
Nov 05, 2019 78.62 80.19 77.37 77.91 11,886,542 +0.10(+0.13%)
Nov 04, 2019 75.97 78.62 75.87 77.81 12,101,550 +3.60(+4.85%)
Nov 01, 2019 72.65 74.96 72.31 74.21 9,924,172 +2.48(+3.46%)
Oct 31, 2019 72.14 72.68 70.34 71.73 9,478,844 -0.37(-0.52%)
Oct 30, 2019 75.57 75.70 71.87 72.10 9,687,315 -2.78(-3.72%)
Oct 29, 2019 73.16 75.81 72.68 74.89 8,836,939 +1.22(+1.66%)
Oct 28, 2019 74.72 75.70 73.60 73.67 6,770,800 -0.51(-0.69%)
Oct 25, 2019 72.68 74.62 72.27 74.17 7,774,174 +1.53(+2.10%)
Oct 24, 2019 73.84 73.87 71.83 72.65 5,654,178 -0.24(-0.33%)
Oct 23, 2019 71.29 73.77 70.54 72.88 7,834,684 +1.39(+1.95%)
Oct 22, 2019 70.61 72.85 69.90 71.49 9,638,172 +1.15(+1.64%)
Oct 21, 2019 69.32 70.71 69.18 70.34 5,507,247 +0.51(+0.73%)
Oct 18, 2019 71.32 71.90 69.56 69.83 6,594,885 -1.32(-1.86%)
Oct 17, 2019 70.78 71.53 70.07 71.15 6,726,025 +0.34(+0.48%)
Oct 16, 2019 71.25 72.48 70.57 70.81 6,479,929 -0.51(-0.71%)
Oct 15, 2019 70.91 72.78 70.10 71.32 7,473,860 +0.07(+0.10%)
Oct 14, 2019 71.12 71.59 69.56 71.25 5,579,022 -0.95(-1.32%)
Oct 11, 2019 71.63 73.24 71.63 72.20 8,299,572 +1.73(+2.46%)
Oct 10, 2019 70.24 71.08 69.59 70.47 6,119,132 +0.71(+1.02%)
Oct 09, 2019 70.64 70.64 69.32 69.76 5,506,404 +0.54(+0.79%)
Oct 08, 2019 70.30 70.95 69.18 69.22 8,486,655 -2.04(-2.86%)
Oct 07, 2019 72.20 72.68 70.81 71.25 7,192,756 -0.88(-1.22%)
Oct 04, 2019 72.51 72.95 70.74 72.14 7,279,369 -0.10(-0.14%)
Oct 03, 2019 70.37 72.48 69.56 72.24 10,886,262 +1.09(+1.53%)
Oct 02, 2019 72.71 73.73 70.78 71.15 10,968,945 -2.04(-2.78%)
Oct 01, 2019 76.42 77.23 72.99 73.19 10,503,835 -2.75(-3.62%)
Sep 30, 2019 75.77 76.18 75.23 75.94 5,729,384 -0.51(-0.67%)
Sep 27, 2019 75.53 77.47 75.50 76.45 7,608,169 -0.41(-0.53%)
Sep 26, 2019 77.64 77.77 75.81 76.86 9,085,126 -1.53(-1.95%)
Sep 25, 2019 77.23 78.56 76.86 78.39 5,509,164 +0.10(+0.13%)
Sep 24, 2019 80.22 80.42 77.64 78.28 8,372,835 -2.24(-2.78%)
Sep 23, 2019 80.15 80.97 79.64 80.53 5,031,475 -0.27(-0.34%)
Sep 20, 2019 80.87 81.44 79.95 80.80 6,575,658 +1.40(+1.76%)
Sep 19, 2019 81.91 82.18 78.96 79.40 9,828,206 -1.61(-1.98%)
Sep 18, 2019 80.91 81.84 80.30 81.01 8,544,124 -1.27(-1.55%)
Sep 17, 2019 86.33 86.36 81.98 82.28 18,503,092 -4.62(-5.32%)
Sep 16, 2019 85.49 87.64 83.55 86.90 27,840,092 +8.47(+10.80%)
Sep 13, 2019 78.53 79.87 77.42 78.43 8,316,653 +0.57(+0.73%)
Sep 12, 2019 77.66 79.36 76.38 77.86 12,649,845 -1.64(-2.06%)
Sep 11, 2019 80.30 81.98 78.16 79.50 13,398,251 +0.23(+0.30%)
Sep 10, 2019 79.00 82.28 78.73 79.26 14,734,731 +0.70(+0.90%)
Sep 09, 2019 75.15 78.73 75.15 78.56 13,816,744 +4.19(+5.63%)
Sep 06, 2019 74.01 74.59 72.73 74.38 6,514,775 -0.27(-0.36%)
Sep 05, 2019 73.74 75.92 73.61 74.64 9,946,628 +1.91(+2.62%)
Sep 04, 2019 72.13 73.14 71.76 72.73 5,604,446 +1.88(+2.65%)
Sep 03, 2019 70.56 71.26 69.29 70.86 7,376,892 -1.37(-1.90%)
Aug 30, 2019 73.81 74.02 71.39 72.23 6,890,887 -1.34(-1.82%)
Aug 29, 2019 72.20 74.11 72.06 73.57 8,904,355 +2.41(+3.39%)
Aug 28, 2019 69.92 71.93 69.39 71.16 7,628,395 +2.18(+3.16%)
Aug 27, 2019 70.66 70.66 68.48 68.98 7,301,031 -1.00(-1.44%)
Aug 26, 2019 70.76 71.43 69.69 69.99 6,775,167 -0.10(-0.14%)
Aug 23, 2019 72.17 72.82 69.49 70.09 9,446,844 -3.48(-4.73%)
Aug 22, 2019 74.78 75.11 73.40 73.57 5,318,087 -0.90(-1.21%)
Aug 21, 2019 75.15 75.88 74.17 74.48 4,248,501 +0.33(+0.45%)
Aug 20, 2019 73.94 74.44 73.07 74.14 5,879,562 -0.60(-0.81%)
Aug 19, 2019 73.24 75.08 73.04 74.74 8,092,906 +2.95(+4.10%)
Aug 16, 2019 69.72 72.17 69.64 71.80 7,100,997 +2.21(+3.18%)
Aug 15, 2019 70.06 70.24 68.83 69.59 6,973,135 -0.64(-0.91%)
Aug 14, 2019 72.03 72.06 69.65 70.22 10,641,616 -3.75(-5.07%)
Aug 13, 2019 73.17 75.95 72.27 73.97 8,391,989 +0.54(+0.73%)
Aug 12, 2019 74.27 74.58 72.67 73.44 4,787,512 -1.21(-1.62%)
Aug 09, 2019 76.08 76.18 74.24 74.64 8,631,878 -0.70(-0.93%)
Aug 08, 2019 74.11 75.51 73.44 75.35 10,798,839 +2.14(+2.93%)
Aug 07, 2019 71.73 74.71 70.52 73.20 16,474,187 -0.17(-0.23%)
Aug 06, 2019 75.25 76.02 72.27 73.37 10,869,010 -1.11(-1.48%)
Aug 05, 2019 75.68 75.85 73.97 74.48 10,330,811 -3.21(-4.14%)
Aug 02, 2019 79.03 80.14 76.55 77.69 9,167,693 -0.90(-1.15%)
Aug 01, 2019 82.08 82.18 77.56 78.59 16,794,314 -5.22(-6.23%)
Jul 31, 2019 83.99 86.20 83.15 83.82 8,708,318 +0.20(+0.24%)
Jul 30, 2019 79.33 84.25 78.63 83.62 10,118,508 +4.05(+5.09%)
Jul 29, 2019 81.14 81.34 78.70 79.57 6,951,113 -1.51(-1.86%)
Jul 26, 2019 81.84 82.04 80.37 81.07 6,728,856 -0.97(-1.18%)
Jul 25, 2019 85.12 85.23 81.51 82.04 6,648,466 -2.51(-2.97%)
Jul 24, 2019 84.12 85.73 84.02 84.56 6,736,505 +0.54(+0.64%)
Jul 23, 2019 83.45 84.14 82.70 84.02 6,912,970 +0.84(+1.01%)
Jul 22, 2019 83.38 84.12 82.14 83.18 6,502,563 +0.27(+0.32%)
Jul 19, 2019 82.41 83.15 81.64 82.91 5,733,492 +1.04(+1.27%)
Jul 18, 2019 82.55 82.58 81.24 81.88 9,677,420 -0.90(-1.09%)
Jul 17, 2019 85.26 85.43 82.41 82.78 9,162,034 -2.44(-2.87%)
Jul 16, 2019 86.97 87.03 84.42 85.23 8,665,338 -1.71(-1.96%)
Jul 15, 2019 89.44 89.71 86.63 86.93 6,241,806 -2.41(-2.70%)
Jul 12, 2019 88.81 89.78 88.25 89.34 5,631,364 +0.60(+0.68%)
Jul 11, 2019 90.18 90.38 88.27 88.74 4,497,509 -1.00(-1.12%)
Jul 10, 2019 89.04 90.18 88.51 89.75 7,279,581 +1.88(+2.13%)
Jul 09, 2019 87.44 87.87 86.16 87.87 4,872,173 +0.20(+0.23%)
Jul 08, 2019 88.11 89.38 87.40 87.67 4,098,571 -1.10(-1.24%)
Jul 05, 2019 87.50 88.88 87.40 88.77 3,514,410 +1.10(+1.26%)
Jul 03, 2019 88.24 88.34 87.03 87.67 3,142,746 -0.20(-0.23%)
Jul 02, 2019 91.09 91.09 87.23 87.87 8,197,939 -3.21(-3.53%)
Jul 01, 2019 93.46 93.70 90.55 91.09 5,623,376 -0.17(-0.18%)
Jun 28, 2019 90.08 91.29 89.80 91.25 7,969,954 +1.61(+1.79%)
Jun 27, 2019 89.98 90.58 89.24 89.65 4,452,964 -0.23(-0.26%)
Jun 26, 2019 88.77 90.88 88.34 89.88 6,950,806 +2.85(+3.27%)
Jun 25, 2019 87.90 88.07 86.97 87.03 4,859,965 -1.17(-1.33%)
Jun 24, 2019 89.61 90.01 87.84 88.21 4,835,059 -1.24(-1.39%)
Jun 21, 2019 89.91 90.72 88.88 89.44 6,143,559 +1.20(+1.36%)
Jun 20, 2019 87.72 89.50 87.65 88.25 13,243,583 +2.61(+3.05%)
Jun 19, 2019 85.90 86.78 84.68 85.64 7,271,459 -0.43(-0.50%)
Jun 18, 2019 84.81 86.92 84.58 86.07 9,989,441 +2.21(+2.64%)
Jun 17, 2019 81.97 84.22 81.45 83.85 5,029,196 +1.42(+1.72%)
Jun 14, 2019 84.25 84.51 82.14 82.43 6,120,408 -1.59(-1.89%)
Jun 13, 2019 83.79 84.22 82.90 84.02 6,445,755 +1.92(+2.33%)
Jun 12, 2019 84.32 84.32 81.87 82.10 8,944,685 -2.94(-3.46%)
Jun 11, 2019 85.80 86.26 84.91 85.04 6,292,677 +0.23(+0.27%)
Jun 10, 2019 85.67 87.09 84.65 84.81 6,000,763 -0.53(-0.62%)
Jun 07, 2019 85.34 86.23 84.18 85.34 7,492,022 +0.17(+0.19%)
Jun 06, 2019 84.55 85.60 83.85 85.17 5,898,892 +0.69(+0.82%)
Jun 05, 2019 87.45 87.55 83.44 84.48 8,345,790 -2.74(-3.14%)
Jun 04, 2019 86.40 88.05 85.93 87.22 6,497,102 +1.85(+2.17%)
Jun 03, 2019 85.24 86.10 84.45 85.37 6,154,223 +0.79(+0.94%)
May 31, 2019 84.28 86.00 83.99 84.58 7,649,867 -1.82(-2.10%)
May 30, 2019 88.67 89.09 86.13 86.40 6,937,088 -2.28(-2.57%)
May 29, 2019 86.66 88.84 86.26 88.67 6,847,114 +0.46(+0.52%)
May 28, 2019 89.80 90.13 88.21 88.21 4,778,777 -1.35(-1.51%)
May 24, 2019 91.09 91.22 88.25 89.57 6,087,162 +0.07(+0.07%)
May 23, 2019 92.41 92.44 89.04 89.50 11,367,891 -5.38(-5.67%)
May 22, 2019 97.96 98.05 94.55 94.88 6,985,547 -3.77(-3.82%)
May 21, 2019 97.03 98.88 96.83 98.65 4,341,128 +2.08(+2.15%)
May 20, 2019 97.20 97.59 96.27 96.57 3,839,281 -0.83(-0.85%)
May 17, 2019 98.75 99.19 97.20 97.39 5,075,113 -2.28(-2.29%)
May 16, 2019 99.38 100.30 99.11 99.67 5,342,283 +1.02(+1.04%)
May 15, 2019 96.50 98.88 96.04 98.65 6,117,121 +1.32(+1.36%)
May 14, 2019 95.84 98.29 95.71 97.33 6,639,025 +2.34(+2.47%)
May 13, 2019 97.56 97.99 94.69 94.98 6,725,846 -3.40(-3.46%)
May 10, 2019 97.76 98.67 96.02 98.38 4,864,945 +0.43(+0.44%)
May 09, 2019 97.33 98.55 95.97 97.96 7,980,138 -0.36(-0.37%)
May 08, 2019 97.29 99.84 97.13 98.32 6,088,288 +0.96(+0.98%)
May 07, 2019 97.43 97.72 95.78 97.36 7,922,331 -1.39(-1.40%)
May 06, 2019 96.34 99.31 96.14 98.75 6,404,006 +0.92(+0.95%)
May 03, 2019 96.96 98.48 96.24 97.82 6,369,030 +1.92(+2.00%)
May 02, 2019 97.49 98.45 95.25 95.91 11,145,839 -3.01(-3.04%)
May 01, 2019 101.95 102.61 98.75 98.91 8,575,050 -3.30(-3.23%)
Apr 30, 2019 104.33 104.33 101.65 102.22 6,233,845 -0.96(-0.93%)
Apr 29, 2019 103.44 103.90 102.58 103.17 3,978,712 -0.13(-0.13%)
Apr 26, 2019 104.03 104.43 102.08 103.31 9,743,880 -1.68(-1.60%)
Apr 25, 2019 106.94 107.00 104.86 104.99 8,038,690 -1.62(-1.52%)
Apr 24, 2019 109.28 109.35 106.58 106.61 7,860,983 -2.18(-2.00%)
Apr 23, 2019 109.25 109.98 107.47 108.79 7,000,892 -0.13(-0.12%)
Apr 22, 2019 107.00 108.95 106.11 108.92 9,375,335 +3.86(+3.68%)
Apr 18, 2019 106.48 106.67 104.89 105.06 5,974,312 -1.12(-1.06%)
Apr 17, 2019 107.00 107.60 105.88 106.18 4,630,136 -0.40(-0.37%)
Apr 16, 2019 106.28 106.91 104.99 106.58 5,103,321 +0.63(+0.59%)
Apr 15, 2019 106.74 107.63 105.78 105.95 6,519,539 -1.26(-1.17%)
Apr 12, 2019 107.76 108.69 106.36 107.20 12,011,725 +3.44(+3.31%)
Apr 11, 2019 104.63 105.78 103.01 103.77 6,644,836 -1.42(-1.35%)
Apr 10, 2019 104.39 105.52 104.00 105.19 5,641,620 +1.52(+1.47%)
Apr 09, 2019 105.35 105.42 103.41 103.67 7,134,080 -2.11(-2.00%)
Apr 08, 2019 105.72 106.94 104.96 105.78 10,225,961 +0.73(+0.69%)
Apr 05, 2019 102.02 105.16 101.92 105.06 10,201,397 +3.63(+3.58%)
Apr 04, 2019 99.71 101.65 99.11 101.42 6,601,805 +1.82(+1.82%)
Apr 03, 2019 102.35 102.68 99.05 99.61 7,136,039 -2.28(-2.24%)
Apr 02, 2019 103.44 103.60 101.62 101.89 5,636,796 -1.06(-1.03%)
Apr 01, 2019 102.74 103.54 101.98 102.94 5,706,106 +1.42(+1.40%)
Mar 29, 2019 103.31 103.83 101.29 101.52 4,825,280 -0.20(-0.19%)
Mar 28, 2019 100.50 102.05 100.27 101.72 6,901,968 +0.59(+0.59%)
Mar 27, 2019 101.36 102.12 99.74 101.13 5,709,029 -0.26(-0.26%)
Mar 26, 2019 101.06 102.64 100.53 101.39 6,370,238 +2.05(+2.06%)
Mar 25, 2019 98.71 99.84 97.36 99.34 6,237,625 +0.07(+0.07%)
Mar 22, 2019 102.94 103.01 98.38 99.28 11,128,150 -4.72(-4.54%)
Mar 21, 2019 102.35 104.20 102.02 104.00 9,191,032 +1.52(+1.48%)
Mar 20, 2019 99.44 103.80 99.24 102.48 7,184,187 +2.77(+2.78%)
Mar 19, 2019 101.62 102.08 99.14 99.71 5,084,761 -0.99(-0.98%)
Mar 18, 2019 98.81 100.99 98.71 100.70 5,018,557 +2.38(+2.42%)
Mar 15, 2019 98.38 99.21 98.25 98.32 6,439,611 -0.13(-0.13%)
Mar 14, 2019 98.15 99.05 98.08 98.44 4,727,698 +0.29(+0.30%)
Mar 13, 2019 97.50 98.64 96.81 98.15 5,982,933 +2.03(+2.11%)
Mar 12, 2019 94.42 96.25 94.29 96.12 4,805,208 +2.39(+2.55%)
Mar 11, 2019 92.46 93.90 91.77 93.73 5,817,366 +1.96(+2.14%)
Mar 08, 2019 93.37 93.37 91.02 91.77 7,663,592 -3.34(-3.51%)
Mar 07, 2019 96.81 96.87 94.72 95.11 4,533,773 -1.31(-1.36%)
Mar 06, 2019 98.61 98.74 96.12 96.42 7,801,926 -2.85(-2.87%)
Mar 05, 2019 100.41 100.50 98.28 99.26 3,922,937 -0.88(-0.88%)
Mar 04, 2019 100.37 101.03 98.07 100.14 5,063,120 +0.69(+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.