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 )

157.02 +0.16 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 30, 2015 151.98 160.02 150.92 157.26 4,120,936 +3.44(+2.24%)
Jan 29, 2015 154.53 154.87 147.25 153.82 4,206,444 +1.16(+0.76%)
Jan 28, 2015 160.66 160.73 151.64 152.66 4,716,869 -9.16(-5.66%)
Jan 27, 2015 157.50 162.60 156.44 161.82 3,477,835 +3.06(+1.93%)
Jan 26, 2015 156.34 159.16 152.87 158.76 2,128,699 +3.75(+2.42%)
Jan 23, 2015 154.36 157.56 152.62 155.01 4,207,491 +0.34(+0.22%)
Jan 22, 2015 156.03 156.13 150.48 154.67 4,233,923 +0.03(+0.02%)
Jan 21, 2015 150.99 155.54 150.62 154.64 3,622,648 +5.72(+3.84%)
Jan 20, 2015 149.60 149.80 145.68 148.91 2,625,948 -2.55(-1.69%)
Jan 16, 2015 147.28 151.78 145.58 151.47 5,007,407 +6.57(+4.54%)
Jan 15, 2015 153.89 153.92 144.69 144.90 3,619,791 -5.04(-3.36%)
Jan 14, 2015 144.08 150.31 141.76 149.94 5,322,613 +3.99(+2.73%)
Jan 13, 2015 148.00 149.87 143.40 145.95 3,809,957 -0.82(-0.56%)
Jan 12, 2015 150.72 150.94 145.07 146.77 3,353,855 -7.35(-4.77%)
Jan 09, 2015 153.58 155.01 149.60 154.12 3,838,829 +1.19(+0.78%)
Jan 08, 2015 149.02 154.16 147.82 152.93 3,490,369 +5.00(+3.38%)
Jan 07, 2015 152.53 152.93 146.40 147.93 2,785,551 -1.50(-1.00%)
Jan 06, 2015 153.24 155.32 147.01 149.43 3,675,255 -4.67(-3.03%)
Jan 05, 2015 160.73 161.07 152.87 154.09 3,204,796 -10.56(-6.41%)
Jan 02, 2015 161.07 166.15 159.47 164.65 1,602,705 +1.67(+1.02%)
Dec 31, 2014 161.28 162.98 162.98 162.98 2,060,240 -0.31(-0.19%)
Dec 30, 2014 165.43 166.86 162.60 163.29 1,690,143 -2.31(-1.40%)
Dec 29, 2014 165.50 169.31 163.66 165.60 1,588,884 -0.61(-0.37%)
Dec 26, 2014 168.12 169.69 164.27 166.21 1,341,648 -0.82(-0.49%)
Dec 24, 2014 168.46 167.03 167.03 167.03 1,485,318 -3.03(-1.78%)
Dec 23, 2014 166.66 170.23 166.04 170.06 2,184,864 +4.63(+2.80%)
Dec 22, 2014 167.03 168.32 163.35 165.43 2,440,637 -4.84(-2.84%)
Dec 19, 2014 164.65 170.27 161.07 170.27 3,294,856 +8.71(+5.39%)
Dec 18, 2014 165.45 168.03 156.30 161.56 4,240,873 +0.71(+0.44%)
Dec 17, 2014 148.81 163.42 148.81 160.84 5,748,358 +12.07(+8.11%)
Dec 16, 2014 143.75 155.18 142.53 148.77 4,354,002 +3.83(+2.64%)
Dec 15, 2014 149.96 152.06 144.30 144.94 3,887,358 -4.00(-2.69%)
Dec 12, 2014 148.67 152.67 146.13 148.94 3,419,347 -1.46(-0.97%)
Dec 11, 2014 151.52 156.23 149.82 150.40 3,532,057 -1.12(-0.74%)
Dec 10, 2014 154.77 154.94 149.52 151.52 3,393,321 -7.63(-4.79%)
Dec 09, 2014 151.28 159.22 151.21 159.15 3,695,296 +7.36(+4.85%)
Dec 08, 2014 161.08 161.08 151.32 151.79 4,421,537 -11.39(-6.98%)
Dec 05, 2014 166.30 168.37 165.69 163.18 2,896,604 -4.07(-2.43%)
Dec 04, 2014 169.86 171.25 166.64 167.25 2,934,271 -5.66(-3.27%)
Dec 03, 2014 170.71 176.32 169.76 172.91 2,949,204 +3.76(+2.22%)
Dec 02, 2014 168.03 175.46 166.78 169.15 3,268,942 -0.75(-0.44%)
Dec 01, 2014 173.01 174.00 165.23 169.90 5,199,552 -3.29(-1.90%)
Nov 28, 2014 183.93 185.19 172.54 173.18 4,307,908 -25.02(-12.62%)
Nov 26, 2014 201.73 198.21 198.21 198.21 2,708,784 -5.66(-2.78%)
Nov 25, 2014 209.43 209.70 201.80 203.87 2,776,510 -3.42(-1.65%)
Nov 24, 2014 209.53 211.12 205.36 207.29 2,705,920 -2.95(-1.40%)
Nov 21, 2014 211.06 213.43 207.60 210.24 2,813,272 +4.03(+1.96%)
Nov 20, 2014 198.51 206.28 197.26 206.21 2,241,400 +6.64(+3.33%)
Nov 19, 2014 200.58 201.39 196.07 199.56 1,903,129 +0.51(+0.26%)
Nov 18, 2014 197.66 201.43 195.73 199.05 1,608,025 +0.61(+0.31%)
Nov 17, 2014 201.02 201.73 197.16 198.44 2,270,455 -5.15(-2.53%)
Nov 14, 2014 200.07 204.21 198.10 203.60 2,391,881 +4.78(+2.40%)
Nov 13, 2014 202.44 203.39 196.65 198.82 3,282,460 -5.73(-2.80%)
Nov 12, 2014 203.09 208.04 202.75 204.55 2,155,841 -1.39(-0.67%)
Nov 11, 2014 204.41 207.02 200.65 205.94 1,946,525 +2.61(+1.28%)
Nov 10, 2014 211.22 213.56 202.82 203.32 2,698,413 -5.90(-2.82%)
Nov 07, 2014 201.46 209.56 200.95 209.22 2,684,747 +8.34(+4.15%)
Nov 06, 2014 196.51 201.05 194.51 200.88 2,007,310 +1.80(+0.90%)
Nov 05, 2014 196.54 201.83 193.46 199.09 2,272,972 +5.42(+2.80%)
Nov 04, 2014 197.97 198.38 191.46 193.66 3,443,061 -8.34(-4.13%)
Nov 03, 2014 206.38 212.58 200.92 202.00 3,827,340 -4.37(-2.12%)
Oct 31, 2014 198.68 206.38 194.71 206.38 3,869,037 +5.76(+2.87%)
Oct 30, 2014 201.56 203.46 196.48 200.61 2,352,578 -3.05(-1.50%)
Oct 29, 2014 205.09 207.84 200.85 203.66 4,211,436 +2.24(+1.11%)
Oct 28, 2014 193.32 201.73 191.59 201.43 2,942,366 +8.95(+4.65%)
Oct 27, 2014 194.61 199.87 199.87 192.48 3,186,471 -7.39(-3.70%)
Oct 24, 2014 201.05 201.46 196.75 199.87 3,136,449 -2.51(-1.24%)
Oct 23, 2014 200.54 205.22 197.63 202.38 3,881,603 +6.14(+3.13%)
Oct 22, 2014 206.31 209.22 196.10 196.24 5,441,482 -9.02(-4.39%)
Oct 21, 2014 201.46 205.50 200.72 205.26 4,551,942 +6.71(+3.38%)
Oct 20, 2014 195.93 198.07 193.90 198.54 3,688,054 +2.61(+1.33%)
Oct 17, 2014 204.68 208.48 194.48 195.93 7,029,988 -5.22(-2.60%)
Oct 16, 2014 187.29 203.87 186.07 201.16 8,920,812 +9.09(+4.73%)
Oct 15, 2014 182.58 192.31 176.81 192.07 7,080,270 +7.66(+4.15%)
Oct 14, 2014 189.22 193.36 182.71 184.41 8,648,160 -3.12(-1.66%)
Oct 13, 2014 199.02 202.10 187.33 187.53 7,479,111 -11.66(-5.86%)
Oct 10, 2014 205.19 206.78 196.71 199.19 6,828,159 -5.73(-2.80%)
Oct 09, 2014 214.18 214.68 204.48 204.92 4,994,930 -11.76(-5.43%)
Oct 08, 2014 213.60 217.02 206.68 216.68 6,691,906 +2.20(+1.03%)
Oct 07, 2014 219.36 221.74 214.48 214.48 2,890,989 -6.17(-2.80%)
Oct 06, 2014 222.69 224.69 217.90 220.65 2,685,440 -1.49(-0.67%)
Oct 03, 2014 225.80 226.99 221.06 222.14 3,150,797 -3.19(-1.41%)
Oct 02, 2014 224.04 226.48 217.23 225.33 5,025,298 -1.29(-0.57%)
Oct 01, 2014 234.08 236.25 225.23 226.62 3,860,658 -6.75(-2.89%)
Sep 30, 2014 241.09 241.33 231.43 233.37 4,535,159 -7.70(-3.19%)
Sep 29, 2014 236.65 241.40 235.70 241.06 2,139,158 +2.71(+1.14%)
Sep 26, 2014 235.53 239.60 233.47 238.35 2,063,022 +3.19(+1.36%)
Sep 25, 2014 240.42 241.06 234.48 235.16 2,782,143 -5.25(-2.19%)
Sep 24, 2014 237.53 242.94 233.50 240.42 3,064,520 +2.75(+1.16%)
Sep 23, 2014 236.65 243.06 236.65 237.67 2,552,925 -0.03(-0.01%)
Sep 22, 2014 244.62 244.66 236.55 237.71 3,086,133 -7.42(-3.03%)
Sep 19, 2014 248.15 250.11 244.55 245.13 2,114,604 -3.06(-1.23%)
Sep 18, 2014 251.98 252.69 246.70 248.19 2,270,084 -3.99(-1.58%)
Sep 17, 2014 252.96 255.06 251.57 252.18 2,143,065 -0.68(-0.27%)
Sep 16, 2014 247.79 255.13 247.79 252.86 2,094,327 +4.30(+1.73%)
Sep 15, 2014 247.79 249.99 244.84 248.56 2,104,592 +0.44(+0.18%)
Sep 12, 2014 251.57 252.96 246.81 248.12 1,459,587 -4.94(-1.95%)
Sep 11, 2014 248.40 253.49 247.28 253.06 1,885,817 +1.62(+0.65%)
Sep 10, 2014 250.12 251.78 246.53 251.44 1,875,406 +0.74(+0.30%)
Sep 09, 2014 254.04 256.14 248.89 250.70 1,386,509 -3.11(-1.23%)
Sep 08, 2014 257.23 257.43 251.78 253.81 1,783,085 -5.51(-2.13%)
Sep 05, 2014 256.21 259.41 255.67 259.32 1,316,933 +2.81(+1.09%)
Sep 04, 2014 262.87 264.16 254.99 256.51 1,921,443 -6.26(-2.38%)
Sep 03, 2014 265.07 265.82 262.06 262.77 810,720 +0.34(+0.13%)
Sep 02, 2014 266.60 266.90 261.32 262.43 910,075 -4.97(-1.86%)
Aug 29, 2014 265.68 267.41 267.41 267.41 892,556 +3.35(+1.27%)
Aug 28, 2014 262.30 264.23 261.25 264.06 1,024,392 +1.52(+0.58%)
Aug 27, 2014 265.00 265.38 261.93 262.54 761,322 -1.39(-0.53%)
Aug 26, 2014 264.26 266.05 263.75 263.92 1,129,852 +1.01(+0.39%)
Aug 25, 2014 259.39 263.55 259.25 262.91 1,428,965 +4.70(+1.82%)
Aug 22, 2014 259.29 259.52 256.62 258.21 793,079 -1.66(-0.64%)
Aug 21, 2014 257.60 260.17 254.79 259.86 1,082,265 +2.10(+0.81%)
Aug 20, 2014 256.99 258.24 255.57 257.77 1,058,234 +0.51(+0.20%)
Aug 19, 2014 256.07 259.15 255.06 257.26 1,122,969 +2.47(+0.97%)
Aug 18, 2014 253.71 255.30 251.98 254.79 934,297 +1.49(+0.59%)
Aug 15, 2014 250.26 253.47 250.12 253.30 1,060,147 +3.72(+1.49%)
Aug 14, 2014 251.88 253.71 249.14 249.58 2,095,922 -2.91(-1.15%)
Aug 13, 2014 253.13 255.13 251.51 252.49 1,231,779 +0.17(+0.07%)
Aug 12, 2014 255.97 256.38 250.97 252.32 1,746,456 -4.80(-1.87%)
Aug 11, 2014 258.04 261.01 256.99 257.12 1,195,695 +0.10(+0.04%)
Aug 08, 2014 249.75 256.07 249.51 257.02 2,671,236 +7.58(+3.04%)
Aug 07, 2014 252.35 253.03 247.18 249.44 2,009,308 -1.22(-0.49%)
Aug 06, 2014 249.31 254.38 246.91 250.66 2,334,355 +1.22(+0.49%)
Aug 05, 2014 255.09 256.07 246.74 249.44 3,189,857 -6.97(-2.72%)
Aug 04, 2014 249.85 257.06 248.29 256.41 2,334,564 +6.90(+2.77%)
Aug 01, 2014 254.04 254.18 246.13 249.51 3,357,887 -5.18(-2.03%)
Jul 31, 2014 259.29 259.90 253.91 254.69 2,642,820 -6.46(-2.47%)
Jul 30, 2014 264.87 266.39 260.00 261.15 2,290,535 -2.47(-0.94%)
Jul 29, 2014 261.56 265.44 261.56 263.62 1,346,887 +1.05(+0.40%)
Jul 28, 2014 265.21 266.43 260.95 262.57 1,499,351 -3.48(-1.31%)
Jul 25, 2014 268.29 268.49 265.44 266.05 1,346,381 -3.92(-1.45%)
Jul 24, 2014 271.03 271.84 268.02 269.98 1,287,620 +0.24(+0.09%)
Jul 23, 2014 267.71 269.94 266.56 269.74 1,428,191 +1.89(+0.71%)
Jul 22, 2014 266.76 269.03 265.95 267.85 1,652,798 +2.23(+0.84%)
Jul 21, 2014 264.12 266.09 262.40 265.61 1,358,935 +0.44(+0.17%)
Jul 18, 2014 261.99 265.78 261.59 265.17 985,484 +3.45(+1.32%)
Jul 17, 2014 268.12 270.21 261.01 261.72 1,489,563 -5.31(-1.99%)
Jul 16, 2014 263.65 267.51 263.14 267.04 1,417,411 +4.77(+1.82%)
Jul 15, 2014 267.00 267.88 260.17 262.26 2,149,751 -6.02(-2.24%)
Jul 14, 2014 266.70 269.54 266.66 268.29 999,228 +3.35(+1.26%)
Jul 11, 2014 268.02 268.59 264.73 264.94 1,105,791 -3.99(-1.48%)
Jul 10, 2014 267.34 270.52 266.22 268.93 2,428,866 -3.96(-1.45%)
Jul 09, 2014 270.62 272.95 269.88 272.89 980,816 +2.61(+0.96%)
Jul 08, 2014 270.55 271.19 267.04 270.28 1,518,554 -0.47(-0.18%)
Jul 07, 2014 276.00 276.37 270.28 270.76 946,647 -5.78(-2.09%)
Jul 03, 2014 276.95 276.54 276.54 276.54 215,386 +0.51(+0.18%)
Jul 02, 2014 277.25 278.77 275.29 276.03 791,689 -1.62(-0.58%)
Jul 01, 2014 278.57 279.71 277.05 277.66 664,695 -0.68(-0.24%)
Jun 30, 2014 276.68 278.47 274.95 278.33 787,965 +1.96(+0.71%)
Jun 27, 2014 273.46 276.61 273.46 276.37 720,197 +1.28(+0.47%)
Jun 26, 2014 276.34 276.37 271.84 275.09 758,816 -0.68(-0.25%)
Jun 25, 2014 270.62 276.20 270.05 275.76 1,520,887 +4.33(+1.60%)
Jun 24, 2014 281.14 282.43 270.74 271.43 1,973,443 -10.86(-3.85%)
Jun 23, 2014 282.32 284.29 281.68 282.29 829,506 +0.51(+0.18%)
Jun 20, 2014 280.70 282.26 278.64 281.78 970,451 +2.41(+0.86%)
Jun 19, 2014 276.81 279.38 275.73 279.38 960,793 +2.80(+1.01%)
Jun 18, 2014 272.45 276.67 272.45 276.57 573,066 +2.94(+1.07%)
Jun 17, 2014 271.98 274.11 270.53 273.64 940,593 +0.44(+0.16%)
Jun 16, 2014 272.56 274.11 271.19 273.20 1,022,426 +0.74(+0.27%)
Jun 13, 2014 270.56 272.45 267.36 272.45 1,193,529 +3.11(+1.15%)
Jun 12, 2014 267.49 271.41 266.75 269.35 2,045,380 +3.55(+1.33%)
Jun 11, 2014 261.95 266.28 261.14 265.80 1,156,805 +2.60(+0.99%)
Jun 10, 2014 263.68 264.79 262.29 263.20 454,466 -0.51(-0.19%)
Jun 06, 2014 261.85 264.59 261.85 263.71 578,018 +1.76(+0.67%)
Jun 05, 2014 260.13 262.09 256.96 261.95 696,978 +2.26(+0.87%)
Jun 04, 2014 258.27 260.40 256.79 259.69 392,064 +0.71(+0.27%)
Jun 03, 2014 256.96 259.05 255.68 258.98 510,144 +1.82(+0.71%)
Jun 02, 2014 260.23 262.19 256.75 257.16 793,530 -2.94(-1.13%)
May 30, 2014 262.19 262.56 259.03 260.10 736,638 -2.67(-1.02%)
May 29, 2014 258.51 262.97 257.46 262.76 800,103 +4.69(+1.82%)
May 28, 2014 255.10 258.81 253.21 258.07 1,426,499 +2.90(+1.14%)
May 27, 2014 252.87 255.51 251.86 255.17 944,184 +2.73(+1.08%)
May 23, 2014 254.32 252.43 252.43 252.43 726,511 -3.51(-1.37%)
May 22, 2014 256.21 257.90 254.49 255.94 792,016 +0.67(+0.26%)
May 21, 2014 253.75 255.68 251.93 255.27 1,159,442 +4.29(+1.71%)
May 20, 2014 253.55 253.55 250.00 250.98 607,847 -1.92(-0.76%)
May 19, 2014 248.92 254.44 248.92 252.91 683,081 +2.36(+0.94%)
May 16, 2014 251.32 251.76 247.13 250.54 1,216,900 -0.13(-0.05%)
May 15, 2014 252.06 252.60 245.95 250.68 2,698,107 -2.57(-1.01%)
May 14, 2014 254.97 256.45 253.04 253.24 970,528 -2.67(-1.04%)
May 13, 2014 254.73 256.65 253.18 255.91 873,995 +2.19(+0.86%)
May 12, 2014 251.93 254.97 251.56 253.72 585,569 +2.40(+0.95%)
May 09, 2014 251.76 252.23 249.66 251.32 745,929 -0.44(-0.17%)
May 08, 2014 257.77 258.85 251.49 251.76 1,476,514 -7.77(-2.99%)
May 07, 2014 261.25 262.56 255.13 259.52 974,748 +0.24(+0.09%)
May 06, 2014 261.92 262.70 259.02 259.29 1,016,986 -1.01(-0.39%)
May 05, 2014 260.00 262.93 257.73 260.30 478,974 -0.61(-0.23%)
May 02, 2014 259.49 263.14 258.24 260.91 538,809 +1.72(+0.66%)
May 01, 2014 261.08 262.73 257.80 259.19 582,948 -2.84(-1.08%)
Apr 30, 2014 259.89 262.50 257.23 262.02 636,257 +0.84(+0.32%)
Apr 29, 2014 259.56 263.96 258.31 261.18 931,578 +3.38(+1.31%)
Apr 28, 2014 259.66 260.81 254.97 257.80 854,711 -0.54(-0.21%)
Apr 25, 2014 261.99 261.99 257.30 258.34 1,073,550 -4.79(-1.82%)
Apr 24, 2014 263.37 265.63 261.70 263.14 1,118,171 +0.91(+0.35%)
Apr 23, 2014 260.23 263.76 260.23 262.22 722,541 +1.79(+0.69%)
Apr 22, 2014 260.33 262.02 258.68 260.44 1,160,337 -0.57(-0.22%)
Apr 21, 2014 259.96 261.50 258.14 261.01 1,473,285 +1.52(+0.59%)
Apr 17, 2014 256.21 259.49 259.49 259.49 1,530,862 +3.78(+1.48%)
Apr 16, 2014 252.50 255.74 252.50 255.71 1,173,241 +4.19(+1.66%)
Apr 15, 2014 246.12 252.13 246.12 251.52 1,537,622 +4.12(+1.66%)
Apr 14, 2014 244.57 249.66 244.06 247.40 1,307,797 +5.16(+2.13%)
Apr 11, 2014 241.43 245.04 241.43 242.24 959,089 -1.75(-0.72%)
Apr 10, 2014 247.34 248.48 241.93 243.99 1,089,500 -3.28(-1.32%)
Apr 09, 2014 246.29 247.50 242.68 247.27 1,008,592 +2.33(+0.95%)
Apr 08, 2014 240.99 245.14 239.87 244.94 1,244,311 +4.59(+1.91%)
Apr 07, 2014 244.87 246.02 238.76 240.35 1,356,881 -5.44(-2.21%)
Apr 04, 2014 249.36 250.98 245.07 245.78 1,294,704 -2.26(-0.91%)
Apr 03, 2014 247.98 250.07 247.13 248.04 1,484,819 +1.22(+0.49%)
Apr 02, 2014 243.18 247.27 243.18 246.83 868,580 +2.94(+1.20%)
Apr 01, 2014 242.24 244.03 241.73 243.89 601,953 +1.38(+0.57%)
Mar 31, 2014 243.08 244.97 240.79 242.51 756,729 +0.64(+0.27%)
Mar 28, 2014 239.37 242.74 239.00 241.87 880,888 +3.82(+1.60%)
Mar 27, 2014 235.15 239.60 234.00 238.05 1,175,975 +3.71(+1.58%)
Mar 26, 2014 238.52 240.14 234.34 234.34 974,511 -3.38(-1.42%)
Mar 25, 2014 237.95 239.20 236.87 237.71 663,440 +1.38(+0.59%)
Mar 24, 2014 239.71 240.08 234.13 236.33 607,123 -1.45(-0.61%)
Mar 21, 2014 237.34 239.81 236.13 237.78 950,015 +1.03(+0.44%)
Mar 20, 2014 234.42 237.05 231.22 236.75 1,482,591 +1.95(+0.83%)
Mar 19, 2014 236.61 237.73 233.92 234.79 1,379,923 -1.79(-0.75%)
Mar 18, 2014 232.81 237.22 232.13 236.58 718,572 +4.38(+1.89%)
Mar 17, 2014 232.91 235.23 230.62 232.20 783,029 +0.07(+0.03%)
Mar 14, 2014 228.70 232.50 228.70 232.13 1,099,525 +2.90(+1.26%)
Mar 13, 2014 231.83 232.81 227.58 229.24 1,025,440 -2.43(-1.05%)
Mar 12, 2014 229.07 232.64 227.89 231.66 847,550 +1.55(+0.67%)
Mar 11, 2014 235.30 236.88 228.58 230.11 1,919,214 -4.95(-2.11%)
Mar 10, 2014 236.95 236.95 232.74 235.06 644,909 -1.58(-0.67%)
Mar 07, 2014 237.52 239.24 234.90 236.65 728,318 +0.17(+0.07%)
Mar 06, 2014 235.87 237.29 234.79 236.48 599,266 +0.91(+0.39%)
Mar 05, 2014 237.59 239.07 234.79 235.57 1,009,285 -2.73(-1.15%)
Mar 04, 2014 236.18 238.99 235.06 238.30 1,149,267 +4.35(+1.86%)
Mar 03, 2014 233.58 237.02 233.18 233.95 1,038,587 -0.88(-0.37%)
Feb 28, 2014 232.40 235.74 232.03 234.83 1,371,217 +1.79(+0.77%)
Feb 27, 2014 233.11 233.38 230.09 233.04 1,255,312 -0.13(-0.06%)
Feb 26, 2014 235.87 235.87 232.50 233.18 986,942 -3.47(-1.47%)
Feb 25, 2014 238.23 238.23 233.88 236.65 1,699,579 -1.72(-0.72%)
Feb 24, 2014 234.73 240.15 232.50 238.37 1,730,461 +5.86(+2.52%)
Feb 21, 2014 233.31 234.42 231.39 232.50 887,553 +0.34(+0.15%)
Feb 20, 2014 230.48 232.81 230.48 232.17 944,547 +0.50(+0.22%)
Feb 19, 2014 233.04 234.36 231.29 231.66 1,443,821 -1.79(-0.77%)
Feb 18, 2014 231.05 234.56 231.05 233.45 1,130,344 +3.47(+1.51%)
Feb 14, 2014 227.99 229.98 229.98 229.98 997,532 +1.82(+0.80%)
Feb 13, 2014 223.20 229.25 223.20 228.16 1,158,647 +3.17(+1.41%)
Feb 12, 2014 224.18 226.40 223.81 224.99 1,060,265 +1.89(+0.85%)
Feb 11, 2014 220.34 224.06 219.60 223.10 1,256,800 +3.10(+1.41%)
Feb 10, 2014 221.11 221.11 218.18 220.00 957,109 -1.58(-0.71%)
Feb 07, 2014 220.24 221.82 218.18 221.59 1,029,296 +1.92(+0.87%)
Feb 06, 2014 217.24 219.94 216.80 219.66 1,484,489 +2.93(+1.35%)
Feb 05, 2014 219.29 219.40 214.54 216.73 1,618,962 -2.66(-1.21%)
Feb 04, 2014 216.94 221.35 216.94 219.40 1,713,885 +3.61(+1.67%)
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.