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 )

152.10 +1.87 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
Jan 31, 2011 179.83 185.25 179.63 185.25 1,307,016 +6.66(+3.73%)
Jan 28, 2011 178.55 179.30 177.12 178.59 1,297,791 +0.75(+0.42%)
Jan 27, 2011 178.68 179.08 176.73 177.84 816,820 -0.68(-0.38%)
Jan 26, 2011 174.34 178.81 174.25 178.52 879,463 +4.95(+2.85%)
Jan 25, 2011 174.83 175.19 171.60 173.57 1,280,013 -1.82(-1.04%)
Jan 24, 2011 173.82 175.49 173.46 175.39 818,070 +1.40(+0.81%)
Jan 21, 2011 175.75 176.11 173.49 173.98 909,979 -0.23(-0.13%)
Jan 20, 2011 175.78 176.11 172.25 174.21 830,232 -2.97(-1.68%)
Jan 19, 2011 180.25 180.41 176.73 177.18 868,204 -2.51(-1.40%)
Jan 18, 2011 178.46 179.89 177.22 179.70 533,758 +1.50(+0.84%)
Jan 14, 2011 176.76 178.46 175.39 178.19 570,537 +1.60(+0.91%)
Jan 13, 2011 177.57 178.00 176.17 176.59 860,040 -0.52(-0.29%)
Jan 12, 2011 176.76 177.44 175.87 177.12 756,385 +1.66(+0.95%)
Jan 11, 2011 174.93 175.78 174.31 175.45 653,112 +1.93(+1.11%)
Jan 10, 2011 173.04 173.75 171.14 173.52 1,054,471 +0.71(+0.41%)
Jan 07, 2011 172.35 173.27 170.91 172.81 838,775 +0.62(+0.36%)
Jan 06, 2011 173.49 173.75 171.50 172.19 802,216 -0.85(-0.49%)
Jan 05, 2011 171.41 173.23 170.62 173.04 508,270 +0.59(+0.34%)
Jan 04, 2011 175.26 175.26 170.54 172.45 1,111,190 -1.53(-0.88%)
Jan 03, 2011 174.41 175.06 173.79 173.98 601,673 +1.80(+1.04%)
Dec 31, 2010 171.93 173.00 171.31 172.19 528,190 +0.42(+0.25%)
Dec 30, 2010 172.25 173.31 171.34 171.76 336,746 -0.29(-0.17%)
Dec 29, 2010 171.01 172.48 170.59 172.06 420,192 +1.93(+1.13%)
Dec 28, 2010 170.33 170.49 169.41 170.13 232,446 +0.72(+0.42%)
Dec 27, 2010 170.65 170.69 168.79 169.41 426,316 -0.95(-0.56%)
Dec 23, 2010 170.39 170.69 169.71 170.36 590,372 +0.06(+0.03%)
Dec 22, 2010 170.43 171.14 169.94 170.30 925,245 +0.30(+0.18%)
Dec 21, 2010 169.02 170.03 167.00 170.00 588,943 +2.35(+1.40%)
Dec 20, 2010 166.02 168.08 165.07 167.65 417,763 +2.45(+1.48%)
Dec 17, 2010 165.04 165.56 164.26 165.20 832,180 +0.11(+0.07%)
Dec 16, 2010 164.21 165.09 162.68 165.09 629,959 +1.21(+0.74%)
Dec 15, 2010 164.25 165.65 163.72 163.89 838,018 -0.75(-0.46%)
Dec 14, 2010 166.17 166.17 164.02 164.64 1,480,190 -1.37(-0.82%)
Dec 13, 2010 166.63 167.38 165.62 166.01 753,004 +1.14(+0.69%)
Dec 10, 2010 164.67 165.19 163.76 164.87 677,222 +0.52(+0.32%)
Dec 09, 2010 165.00 165.13 162.65 164.34 967,302 +0.62(+0.38%)
Dec 08, 2010 166.27 166.66 163.43 163.72 790,052 -1.99(-1.20%)
Dec 07, 2010 168.68 169.10 165.71 165.71 1,054,982 -0.36(-0.22%)
Dec 06, 2010 165.65 166.63 165.19 166.07 886,251 +0.91(+0.55%)
Dec 03, 2010 163.79 165.71 163.27 165.16 985,493 +0.72(+0.44%)
Dec 02, 2010 161.97 164.44 161.31 164.44 925,153 +3.42(+2.13%)
Dec 01, 2010 160.34 161.48 159.26 161.02 1,244,767 +3.78(+2.41%)
Nov 30, 2010 155.97 158.44 155.84 157.24 751,616 -0.65(-0.41%)
Nov 29, 2010 156.49 158.48 155.12 157.89 1,686,107 +0.62(+0.39%)
Nov 26, 2010 157.30 158.22 156.59 157.27 298,774 -1.04(-0.66%)
Nov 24, 2010 156.39 158.31 158.31 158.31 1,085,440 +2.80(+1.80%)
Nov 23, 2010 156.78 156.94 154.70 155.51 1,185,270 -3.33(-2.09%)
Nov 22, 2010 158.28 159.06 155.87 158.84 1,511,808 +0.29(+0.19%)
Nov 19, 2010 156.88 158.61 155.22 158.54 1,254,881 +1.47(+0.93%)
Nov 18, 2010 155.64 157.66 155.58 157.08 1,190,588 +3.26(+2.12%)
Nov 17, 2010 153.23 154.79 152.32 153.82 1,994,247 +0.91(+0.60%)
Nov 16, 2010 154.24 154.24 151.63 152.90 2,344,732 -2.74(-1.76%)
Nov 15, 2010 158.15 158.15 155.64 155.64 744,640 -0.95(-0.60%)
Nov 12, 2010 157.73 158.35 155.38 156.59 1,479,319 -2.90(-1.82%)
Nov 11, 2010 156.91 159.55 156.91 159.49 1,265,544 +1.34(+0.85%)
Nov 10, 2010 156.94 158.18 154.53 158.15 1,499,191 +2.61(+1.68%)
Nov 09, 2010 157.01 158.97 154.79 155.54 1,731,518 +1.96(+1.27%)
Nov 08, 2010 151.40 153.75 150.85 153.59 1,267,527 +1.58(+1.04%)
Nov 05, 2010 151.66 152.02 150.43 152.01 1,315,598 +0.41(+0.27%)
Nov 04, 2010 149.64 151.70 149.45 151.60 1,240,677 +4.11(+2.78%)
Nov 03, 2010 147.46 147.75 145.08 147.49 1,781,216 +0.62(+0.42%)
Nov 02, 2010 145.73 147.13 144.98 146.87 686,988 +1.95(+1.35%)
Nov 01, 2010 145.96 147.62 144.04 144.92 1,131,815 +1.99(+1.39%)
Oct 29, 2010 141.46 143.19 141.10 142.93 1,110,094 +1.01(+0.71%)
Oct 28, 2010 143.09 143.25 141.12 141.92 916,956 +0.03(+0.02%)
Oct 27, 2010 141.30 141.89 139.51 141.89 855,589 -1.17(-0.82%)
Oct 25, 2010 144.04 145.50 143.06 143.06 1,687,396 +0.26(+0.18%)
Oct 22, 2010 143.22 143.61 142.11 142.80 1,792,855 +0.39(+0.27%)
Oct 21, 2010 144.46 145.21 141.04 142.41 1,366,371 -1.53(-1.06%)
Oct 20, 2010 144.33 144.75 142.67 143.94 942,553 +0.95(+0.66%)
Oct 19, 2010 144.69 145.08 142.02 142.99 1,367,957 -3.88(-2.64%)
Oct 18, 2010 144.85 147.69 144.85 146.87 819,888 +1.14(+0.78%)
Oct 15, 2010 147.79 147.79 144.30 145.73 881,097 -0.07(-0.05%)
Oct 14, 2010 146.09 147.26 144.88 145.80 829,183 -0.29(-0.20%)
Oct 13, 2010 145.31 146.58 144.82 146.09 1,389,819 +2.22(+1.54%)
Oct 12, 2010 143.94 144.27 141.59 143.88 1,449,216 -0.19(-0.14%)
Oct 11, 2010 143.61 145.41 143.61 144.07 750,009 +0.55(+0.39%)
Oct 08, 2010 143.52 144.07 140.81 143.52 990,365 +2.28(+1.62%)
Oct 07, 2010 142.93 142.93 140.35 141.23 908,939 -0.72(-0.51%)
Oct 06, 2010 140.68 142.70 140.63 141.95 1,322,542 +1.04(+0.74%)
Oct 05, 2010 139.21 141.53 138.89 140.91 1,035,088 +3.45(+2.51%)
Oct 04, 2010 138.99 139.54 136.70 137.45 849,799 -1.79(-1.29%)
Oct 01, 2010 139.25 139.93 137.91 139.25 862,147 +1.50(+1.09%)
Sep 30, 2010 139.31 139.31 135.86 137.75 1,259,779 +0.03(+0.02%)
Sep 29, 2010 134.72 138.04 134.42 137.71 1,214,167 +3.10(+2.30%)
Sep 28, 2010 134.06 135.01 132.14 134.62 910,809 +0.85(+0.63%)
Sep 27, 2010 134.72 134.78 133.57 133.77 1,104,934 -0.36(-0.27%)
Sep 24, 2010 132.04 134.65 131.94 134.13 1,447,335 +2.93(+2.24%)
Sep 23, 2010 131.13 132.50 130.51 131.19 1,288,340 -1.08(-0.81%)
Sep 22, 2010 133.64 135.11 131.78 132.27 1,558,081 -1.40(-1.05%)
Sep 21, 2010 134.65 134.68 132.47 133.67 1,341,845 -0.59(-0.44%)
Sep 20, 2010 132.92 134.68 131.75 134.26 1,346,920 +2.18(+1.65%)
Sep 17, 2010 132.07 133.80 131.62 132.07 1,178,201 -1.56(-1.16%)
Sep 15, 2010 133.83 134.02 132.88 133.63 1,350,995 -1.17(-0.87%)
Sep 14, 2010 134.35 136.33 134.09 134.80 1,116,556 -0.33(-0.24%)
Sep 13, 2010 135.29 135.45 133.50 135.13 715,659 +1.63(+1.22%)
Sep 10, 2010 132.52 134.15 132.52 133.50 657,139 +1.47(+1.11%)
Sep 09, 2010 134.67 134.67 131.51 132.03 540,358 -0.16(-0.12%)
Sep 08, 2010 131.12 132.62 131.12 132.20 589,658 +1.34(+1.02%)
Sep 07, 2010 132.10 132.26 130.49 130.86 764,644 -2.47(-1.86%)
Sep 03, 2010 133.01 133.66 131.78 133.34 711,031 +2.28(+1.74%)
Sep 02, 2010 130.05 131.19 128.68 131.06 1,157,525 +1.40(+1.08%)
Sep 01, 2010 128.00 129.95 127.44 129.66 1,532,946 +4.10(+3.27%)
Aug 31, 2010 125.42 127.22 124.51 125.56 2,478 -1.01(-0.80%)
Aug 30, 2010 126.56 128.26 126.47 126.56 1,116,013 -0.81(-0.64%)
Aug 27, 2010 125.83 127.48 122.72 127.38 960,138 +3.48(+2.81%)
Aug 26, 2010 125.10 126.04 123.31 123.89 1,123,376 +0.06(+0.05%)
Aug 25, 2010 124.25 124.81 121.91 123.83 1,006,126 -1.01(-0.81%)
Aug 24, 2010 125.78 126.37 123.99 124.84 948,093 -2.80(-2.19%)
Aug 23, 2010 128.75 129.10 127.44 127.64 699,248 +0.29(+0.23%)
Aug 20, 2010 128.58 128.71 126.30 127.35 750,544 -1.99(-1.54%)
Aug 19, 2010 131.03 131.03 128.78 129.33 796,675 -1.92(-1.46%)
Aug 18, 2010 132.26 132.30 130.31 131.25 820,118 -1.07(-0.81%)
Aug 17, 2010 131.81 133.08 130.93 132.33 870,505 +2.18(+1.68%)
Aug 16, 2010 130.38 130.76 129.30 130.15 945,986 -0.85(-0.65%)
Aug 13, 2010 130.99 132.33 130.63 130.99 716,988 +0.10(+0.07%)
Aug 12, 2010 129.98 132.49 129.82 130.90 1,215,943 -1.53(-1.16%)
Aug 11, 2010 135.39 135.39 131.94 132.43 1,202,797 -5.31(-3.85%)
Aug 10, 2010 137.02 138.55 136.33 137.73 919,409 -1.40(-1.01%)
Aug 09, 2010 138.84 139.56 137.90 139.13 583,683 +1.40(+1.02%)
Aug 06, 2010 137.73 138.91 136.04 137.73 1,193,107 -1.79(-1.28%)
Aug 05, 2010 137.64 139.91 137.31 139.52 1,378,666 +0.32(+0.23%)
Aug 04, 2010 136.85 139.30 136.85 139.20 1,769,822 +2.74(+2.00%)
Aug 03, 2010 135.58 137.67 134.67 136.46 1,739,896 +0.46(+0.34%)
Aug 02, 2010 134.51 136.43 134.35 136.01 1,025,541 +3.88(+2.93%)
Jul 30, 2010 132.13 132.85 129.79 132.13 1,436,549 -0.52(-0.39%)
Jul 29, 2010 132.49 134.33 130.76 132.65 1,992,912 +1.20(+0.92%)
Jul 28, 2010 132.69 133.52 131.29 131.45 1,495,506 -1.43(-1.08%)
Jul 27, 2010 136.24 136.43 131.81 132.88 1,899,833 -2.34(-1.73%)
Jul 26, 2010 132.85 135.23 132.75 135.23 1,429,598 +2.28(+1.71%)
Jul 23, 2010 132.88 133.01 130.34 132.95 2,433,278 +0.78(+0.59%)
Jul 22, 2010 131.29 133.27 131.07 132.16 9,213 +2.57(+1.98%)
Jul 21, 2010 132.20 132.59 128.75 129.59 1,550,189 -1.53(-1.17%)
Jul 20, 2010 126.04 131.61 125.39 131.12 1,382,873 +3.35(+2.63%)
Jul 19, 2010 128.75 128.78 126.21 127.77 768,894 -0.13(-0.10%)
Jul 16, 2010 127.90 131.48 127.35 127.90 1,243,329 -4.53(-3.42%)
Jul 15, 2010 132.36 132.91 129.79 132.43 1,236,412 +0.00(+0.00%)
Jul 14, 2010 132.36 133.63 130.86 132.43 979,485 -0.52(-0.39%)
Jul 13, 2010 132.59 133.50 132.13 132.95 693,490 +1.95(+1.49%)
Jul 12, 2010 131.35 132.62 129.79 130.99 837,244 -0.78(-0.59%)
Jul 09, 2010 131.78 132.33 130.60 131.78 680,372 +0.13(+0.10%)
Jul 08, 2010 131.22 132.08 128.71 131.65 1,235,340 +2.15(+1.66%)
Jul 07, 2010 125.36 129.56 124.48 129.50 1,249,884 +5.08(+4.08%)
Jul 06, 2010 126.79 128.49 123.24 124.42 1,974,303 +0.03(+0.03%)
Jul 02, 2010 124.38 127.22 123.37 124.38 1,591,167 -1.04(-0.83%)
Jul 01, 2010 126.50 127.83 122.36 125.42 2,171,194 -1.76(-1.38%)
Jun 30, 2010 127.18 129.72 126.63 127.18 61 -0.16(-0.13%)
Jun 29, 2010 130.05 130.86 126.83 127.35 1,758,046 -7.91(-5.85%)
Jun 25, 2010 135.26 136.33 132.33 135.26 1,568,879 +1.79(+1.34%)
Jun 24, 2010 135.91 136.89 132.69 133.47 1,209,173 -2.61(-1.91%)
Jun 23, 2010 136.53 137.28 135.00 136.07 1,422,058 -0.39(-0.29%)
Jun 22, 2010 141.84 141.84 136.10 136.46 1,660,262 -5.21(-3.68%)
Jun 21, 2010 145.52 146.26 140.70 141.67 1,958,352 -1.56(-1.09%)
Jun 18, 2010 143.24 143.30 140.99 143.24 1,834,305 +0.54(+0.38%)
Jun 17, 2010 144.23 144.36 141.04 142.70 1,532,165 -1.14(-0.79%)
Jun 16, 2010 142.80 145.14 142.08 143.84 1,409,264 +0.26(+0.18%)
Jun 15, 2010 141.17 143.94 140.94 143.58 1,499,929 +3.94(+2.82%)
Jun 14, 2010 141.27 143.58 139.58 139.64 1,158,445 -0.20(-0.14%)
Jun 11, 2010 137.30 139.84 136.29 139.84 1,117,362 +1.14(+0.82%)
Jun 10, 2010 134.60 138.70 134.60 138.70 1,415,785 +6.63(+5.02%)
Jun 09, 2010 135.25 137.14 131.22 132.07 1,322,120 -0.91(-0.69%)
Jun 08, 2010 131.84 133.63 129.89 132.98 1,793,510 +1.46(+1.11%)
Jun 07, 2010 133.33 135.77 131.25 131.51 1,608,168 -1.40(-1.05%)
Jun 04, 2010 132.91 140.23 131.84 132.91 2,301,033 -6.11(-4.40%)
Jun 03, 2010 136.55 139.51 134.18 139.03 2,451,877 +3.51(+2.59%)
Jun 02, 2010 128.88 135.55 128.72 135.51 1,996,610 +7.28(+5.68%)
Jun 01, 2010 130.67 134.08 127.90 128.23 1,805,052 -5.01(-3.76%)
May 28, 2010 133.24 135.61 132.23 133.24 2,580,507 -0.49(-0.36%)
May 27, 2010 130.12 133.79 129.76 133.72 1,930,338 +6.77(+5.33%)
May 26, 2010 127.64 129.53 126.28 126.96 30 +1.01(+0.80%)
May 25, 2010 122.18 125.95 120.39 125.95 2,135,908 +0.52(+0.41%)
May 24, 2010 128.46 128.81 125.20 125.43 1,065,773 -2.96(-2.30%)
May 21, 2010 122.02 129.24 122.02 128.39 2,150,658 +2.54(+2.02%)
May 20, 2010 126.11 129.04 125.46 125.86 61 -7.02(-5.29%)
May 19, 2010 133.17 134.80 129.42 132.88 2,256,342 -1.82(-1.35%)
May 18, 2010 136.94 139.16 133.82 134.70 1,774,636 -0.68(-0.50%)
May 17, 2010 138.57 139.35 132.59 135.38 1,963,670 -2.83(-2.05%)
May 14, 2010 138.21 140.16 135.90 138.21 2,142,623 -3.03(-2.14%)
May 13, 2010 141.43 143.42 140.10 141.24 2,594,443 -0.68(-0.48%)
May 12, 2010 138.21 142.18 138.21 141.92 1,786,333 +4.23(+3.07%)
May 11, 2010 140.00 140.55 137.66 137.69 3,015,847 -0.94(-0.68%)
May 10, 2010 137.01 139.03 136.46 138.63 2,965,161 +6.86(+5.21%)
May 07, 2010 136.39 137.14 129.33 131.77 4,227,596 -2.21(-1.65%)
May 06, 2010 140.75 144.98 128.55 133.99 3,795,497 -5.95(-4.25%)
May 05, 2010 141.30 144.33 139.87 139.94 2,358,220 -4.55(-3.15%)
May 04, 2010 146.15 146.63 142.76 144.49 2,405,602 -3.90(-2.63%)
May 03, 2010 145.59 149.37 144.88 148.39 1,035,503 +3.09(+2.13%)
Apr 30, 2010 145.37 147.29 143.55 145.30 1,972,222 -0.16(-0.11%)
Apr 29, 2010 146.12 147.25 143.64 145.47 1,882,685 +0.85(+0.58%)
Apr 28, 2010 144.42 145.47 142.86 144.62 2,329,314 +1.07(+0.75%)
Apr 27, 2010 147.81 148.68 143.22 143.55 2,736,110 -4.91(-3.31%)
Apr 26, 2010 149.04 149.43 148.12 148.46 1,055,455 -0.59(-0.39%)
Apr 23, 2010 144.65 149.04 144.16 149.04 2,116,961 +4.19(+2.90%)
Apr 22, 2010 141.99 145.01 141.11 144.85 1,862,009 +1.20(+0.84%)
Apr 21, 2010 144.42 144.49 142.25 143.64 1,409,895 -0.52(-0.36%)
Apr 20, 2010 142.02 144.49 142.02 144.16 122 +2.96(+2.10%)
Apr 19, 2010 140.91 141.82 139.29 141.20 1,886,384 -0.94(-0.66%)
Apr 16, 2010 144.65 144.65 140.91 142.15 2,374,779 -3.19(-2.19%)
Apr 15, 2010 145.72 146.20 144.80 145.33 1,248,389 +0.00(+0.00%)
Apr 14, 2010 145.01 145.53 143.42 145.33 1,275,230 +1.30(+0.90%)
Apr 13, 2010 144.72 145.01 142.38 144.03 2,279,723 -0.42(-0.29%)
Apr 12, 2010 145.37 145.95 144.07 144.46 1,457,830 -0.42(-0.29%)
Apr 09, 2010 144.03 145.59 143.81 144.88 1,878,359 +2.50(+1.76%)
Apr 08, 2010 141.85 142.90 139.77 142.38 1,482,171 +0.00(+0.00%)
Apr 07, 2010 143.90 143.90 141.50 142.38 2,308,014 -1.30(-0.91%)
Apr 06, 2010 143.61 144.98 143.48 143.68 902,167 +0.29(+0.20%)
Apr 05, 2010 141.82 144.36 141.14 143.38 1,301,277 +2.47(+1.75%)
Apr 01, 2010 138.90 140.91 140.91 140.91 1,310,339 +3.90(+2.85%)
Mar 31, 2010 136.23 137.99 135.58 137.01 1,927,834 +1.07(+0.79%)
Mar 30, 2010 136.36 136.36 134.76 135.94 1,071,816 +0.16(+0.12%)
Mar 29, 2010 133.33 136.13 133.11 135.77 1,237,878 +3.51(+2.66%)
Mar 26, 2010 133.89 134.12 131.16 132.26 2,256,347 -0.98(-0.73%)
Mar 25, 2010 138.54 138.90 133.04 133.24 2,349,171 -4.06(-2.96%)
Mar 24, 2010 136.65 138.25 135.90 137.30 1,232,018 -0.23(-0.17%)
Mar 23, 2010 135.64 137.53 135.61 137.53 1,451,029 +2.08(+1.54%)
Mar 22, 2010 133.99 135.90 133.27 135.45 1,587,342 -0.72(-0.53%)
Mar 19, 2010 138.18 138.60 133.92 136.16 2,037,876 -1.80(-1.30%)
Mar 18, 2010 142.12 142.22 137.54 137.96 1,964,994 -4.03(-2.84%)
Mar 17, 2010 141.83 142.90 141.57 141.99 949,084 +0.55(+0.39%)
Mar 16, 2010 140.89 141.60 139.85 141.44 1,247,896 +1.04(+0.74%)
Mar 15, 2010 139.17 140.43 139.02 140.40 1,308,158 -1.59(-1.12%)
Mar 12, 2010 142.38 142.81 141.08 141.99 1,291,750 +0.32(+0.23%)
Mar 11, 2010 141.38 142.45 141.02 141.67 1,009,609 +0.23(+0.16%)
Mar 10, 2010 139.07 141.83 139.07 141.44 1,475,178 +2.24(+1.61%)
Mar 09, 2010 138.00 140.08 137.83 139.20 1,592,906 +0.78(+0.56%)
Mar 08, 2010 139.72 139.91 138.00 138.42 693,055 -0.65(-0.47%)
Mar 05, 2010 137.80 139.41 137.80 139.07 926,380 +2.66(+1.95%)
Mar 04, 2010 137.67 138.16 135.62 136.40 1,043,821 -1.14(-0.83%)
Mar 03, 2010 136.83 138.39 136.83 137.54 739,085 +1.07(+0.79%)
Mar 02, 2010 135.98 137.59 135.79 136.47 862,499 +1.17(+0.86%)
Mar 01, 2010 134.26 135.56 134.26 135.30 1,002,145 +1.95(+1.46%)
Feb 26, 2010 133.19 134.23 132.41 133.35 922,676 +0.58(+0.44%)
Feb 25, 2010 130.26 133.15 129.51 132.76 1,389,866 +0.26(+0.20%)
Feb 24, 2010 131.53 133.15 131.11 132.50 1,037,199 +1.30(+0.99%)
Feb 23, 2010 134.19 134.26 131.07 131.20 1,087,401 -3.31(-2.46%)
Feb 22, 2010 138.13 138.22 134.13 134.52 943,316 -2.92(-2.13%)
Feb 19, 2010 136.44 137.74 135.85 137.44 1,092,296 +0.75(+0.55%)
Feb 18, 2010 135.69 136.96 135.33 136.70 1,087,134 +0.65(+0.48%)
Feb 17, 2010 137.09 137.54 134.97 136.05 1,156,567 -0.62(-0.45%)
Feb 16, 2010 134.39 136.79 134.39 136.66 1,011,636 +4.06(+3.06%)
Feb 12, 2010 130.26 132.60 132.60 132.60 978,238 +0.49(+0.37%)
Feb 11, 2010 129.45 132.34 129.12 132.11 1,172,945 +2.34(+1.80%)
Feb 10, 2010 129.90 130.55 127.14 129.77 1,707,677 -0.32(-0.25%)
Feb 09, 2010 129.58 131.79 128.57 130.10 1,512,039 +2.63(+2.07%)
Feb 08, 2010 128.08 129.97 126.82 127.47 1,151,238 -0.85(-0.66%)
Feb 05, 2010 128.41 128.83 124.02 128.31 2,113,038 +0.16(+0.13%)
Feb 04, 2010 132.99 133.06 128.15 128.15 1,421,981 -5.98(-4.46%)
Feb 03, 2010 136.08 136.50 133.97 134.13 993,576 -2.24(-1.64%)
Feb 02, 2010 134.32 136.92 132.80 136.37 765,823 +4.37(+3.31%)
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.