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 )

150.68 -2.39 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2020 69.56 69.77 68.19 68.98 12,473,771 -1.69(-2.39%)
Jan 30, 2020 69.19 70.67 68.94 70.67 8,774,730 +0.29(+0.41%)
Jan 29, 2020 72.69 73.05 70.38 70.38 6,806,163 -1.51(-2.10%)
Jan 28, 2020 71.61 72.47 70.81 71.90 8,985,970 +0.97(+1.37%)
Jan 27, 2020 71.36 72.00 70.60 70.92 8,051,886 -2.66(-3.62%)
Jan 24, 2020 74.56 74.56 72.24 73.59 8,907,896 -1.30(-1.73%)
Jan 23, 2020 74.99 75.60 73.73 74.88 9,143,185 -1.26(-1.65%)
Jan 22, 2020 77.40 77.55 75.89 76.14 7,579,841 -1.73(-2.22%)
Jan 21, 2020 79.82 79.85 77.73 77.87 9,339,319 -2.66(-3.31%)
Jan 17, 2020 82.52 82.52 80.39 80.54 9,812,301 -1.33(-1.63%)
Jan 16, 2020 82.88 83.70 81.83 81.87 7,230,649 -0.47(-0.57%)
Jan 15, 2020 82.62 82.70 81.62 82.34 6,677,111 -0.97(-1.17%)
Jan 14, 2020 82.55 83.74 81.76 83.31 6,944,329 +0.90(+1.09%)
Jan 13, 2020 83.16 83.24 81.65 82.41 8,380,153 -1.19(-1.42%)
Jan 10, 2020 83.96 84.21 83.24 83.60 5,390,602 -0.79(-0.94%)
Jan 09, 2020 84.50 84.64 82.23 84.39 9,293,583 -0.40(-0.47%)
Jan 08, 2020 87.84 88.06 84.10 84.78 12,432,108 -3.35(-3.80%)
Jan 07, 2020 87.20 88.13 86.40 88.13 7,183,628 +1.04(+1.20%)
Jan 06, 2020 87.45 87.66 86.22 87.09 8,439,629 +0.58(+0.67%)
Jan 03, 2020 87.77 88.10 85.61 86.51 9,278,741 +1.33(+1.56%)
Jan 02, 2020 86.19 86.48 84.35 85.18 5,273,992 -0.14(-0.17%)
Dec 31, 2019 83.34 85.90 82.91 85.32 6,765,293 +1.22(+1.46%)
Dec 30, 2019 84.75 85.14 83.81 84.10 9,172,072 -0.11(-0.13%)
Dec 27, 2019 86.12 86.15 83.85 84.21 8,389,668 -1.62(-1.89%)
Dec 26, 2019 85.97 86.58 85.29 85.83 4,982,134 +0.50(+0.59%)
Dec 24, 2019 85.68 86.16 85.04 85.32 2,970,428 -0.07(-0.08%)
Dec 23, 2019 83.60 85.54 83.52 85.40 6,565,187 +1.80(+2.15%)
Dec 20, 2019 84.17 84.35 82.98 83.60 8,005,629 -0.29(-0.34%)
Dec 19, 2019 82.99 84.17 82.92 83.88 7,300,450 +1.04(+1.25%)
Dec 18, 2019 81.80 83.56 81.80 82.84 7,480,490 +0.50(+0.61%)
Dec 17, 2019 80.73 82.45 80.66 82.34 9,897,911 +2.08(+2.59%)
Dec 16, 2019 78.97 81.02 78.86 80.26 7,920,055 +2.26(+2.90%)
Dec 13, 2019 79.98 80.94 77.72 78.00 9,228,407 -1.58(-1.98%)
Dec 12, 2019 76.86 79.98 76.68 79.58 9,904,984 +2.90(+3.79%)
Dec 11, 2019 77.00 77.72 76.50 76.68 7,274,786 -0.47(-0.60%)
Dec 10, 2019 76.97 77.72 76.46 77.14 9,184,909 +0.61(+0.80%)
Dec 09, 2019 75.60 77.29 75.24 76.53 8,231,045 +0.43(+0.57%)
Dec 06, 2019 73.77 76.50 73.63 76.10 12,496,903 +2.65(+3.61%)
Dec 05, 2019 74.89 75.14 73.17 73.45 9,317,672 -0.61(-0.82%)
Dec 04, 2019 72.99 74.85 72.77 74.06 8,531,005 +2.22(+3.09%)
Dec 03, 2019 72.09 72.95 71.34 71.84 9,026,092 -1.18(-1.62%)
Dec 02, 2019 73.70 74.10 72.73 73.02 6,753,999 +0.04(+0.05%)
Nov 29, 2019 73.81 74.28 72.84 72.99 5,241,204 -1.76(-2.35%)
Nov 27, 2019 74.49 75.12 73.85 74.74 6,753,686 +0.54(+0.72%)
Nov 26, 2019 76.14 76.14 73.99 74.20 9,115,499 -1.90(-2.50%)
Nov 25, 2019 74.99 76.18 74.71 76.10 5,626,162 +0.65(+0.86%)
Nov 22, 2019 75.39 76.14 74.53 75.46 5,352,982 +0.18(+0.24%)
Nov 21, 2019 74.92 75.50 73.81 75.28 6,875,063 +1.08(+1.45%)
Nov 20, 2019 73.95 75.67 72.70 74.20 9,604,879 +0.54(+0.73%)
Nov 19, 2019 75.64 75.78 73.56 73.67 8,990,912 -2.62(-3.43%)
Nov 18, 2019 78.33 78.33 75.67 76.28 7,419,707 -2.44(-3.10%)
Nov 15, 2019 78.08 79.37 78.00 78.72 5,410,392 +0.97(+1.24%)
Nov 14, 2019 78.69 79.40 77.32 77.75 7,961,812 -0.75(-0.96%)
Nov 13, 2019 79.22 79.65 78.00 78.51 7,365,156 -1.25(-1.57%)
Nov 12, 2019 80.69 81.16 79.04 79.76 6,232,165 -0.29(-0.36%)
Nov 11, 2019 80.37 81.30 79.69 80.05 5,598,837 -1.83(-2.23%)
Nov 08, 2019 80.55 82.09 79.50 81.88 5,976,872 +0.54(+0.66%)
Nov 07, 2019 81.19 82.13 80.44 81.34 7,472,744 +1.61(+2.02%)
Nov 06, 2019 81.84 83.06 79.15 79.73 11,050,279 -2.51(-3.05%)
Nov 05, 2019 82.99 84.64 81.66 82.23 11,261,555 +0.11(+0.13%)
Nov 04, 2019 80.19 82.99 80.08 82.13 11,465,258 +3.80(+4.85%)
Nov 01, 2019 76.68 79.12 76.32 78.33 9,402,366 +2.62(+3.46%)
Oct 31, 2019 76.14 76.71 74.24 75.71 8,980,453 -0.39(-0.52%)
Oct 30, 2019 79.76 79.90 75.85 76.10 9,177,962 -2.94(-3.72%)
Oct 29, 2019 77.22 80.01 76.71 79.04 8,372,298 +1.29(+1.66%)
Oct 28, 2019 78.86 79.90 77.68 77.75 6,414,796 -0.54(-0.69%)
Oct 25, 2019 76.71 78.76 76.28 78.29 7,365,414 +1.61(+2.10%)
Oct 24, 2019 77.93 77.97 75.82 76.68 5,356,885 -0.25(-0.33%)
Oct 23, 2019 75.24 77.86 74.46 76.93 7,422,742 +1.47(+1.95%)
Oct 22, 2019 74.53 76.89 73.77 75.46 9,131,403 +1.22(+1.64%)
Oct 21, 2019 73.17 74.63 73.02 74.24 5,217,680 +0.54(+0.73%)
Oct 18, 2019 75.28 75.89 73.42 73.70 6,248,131 -1.40(-1.86%)
Oct 17, 2019 74.71 75.50 73.95 75.10 6,372,375 +0.36(+0.48%)
Oct 16, 2019 75.21 76.50 74.49 74.74 6,139,219 -0.54(-0.71%)
Oct 15, 2019 74.85 76.82 73.99 75.28 7,080,890 +0.07(+0.10%)
Oct 14, 2019 75.06 75.57 73.42 75.21 5,285,681 -1.00(-1.32%)
Oct 11, 2019 75.60 77.31 75.60 76.21 7,863,186 +1.83(+2.46%)
Oct 10, 2019 74.13 75.03 73.45 74.38 5,797,392 +0.75(+1.02%)
Oct 09, 2019 74.56 74.56 73.17 73.63 5,216,881 +0.57(+0.78%)
Oct 08, 2019 74.20 74.89 73.02 73.06 8,040,432 -2.15(-2.86%)
Oct 07, 2019 76.21 76.71 74.74 75.21 6,814,566 -0.93(-1.22%)
Oct 04, 2019 76.53 77.00 74.67 76.14 6,896,624 -0.11(-0.14%)
Oct 03, 2019 74.28 76.50 73.42 76.25 10,313,870 +1.15(+1.53%)
Oct 02, 2019 76.75 77.83 74.71 75.10 10,392,205 -2.15(-2.78%)
Oct 01, 2019 80.66 81.52 77.04 77.25 9,951,550 -2.90(-3.62%)
Sep 30, 2019 79.98 80.41 79.40 80.16 5,428,137 -0.54(-0.67%)
Sep 27, 2019 79.73 81.77 79.69 80.69 7,208,137 -0.43(-0.53%)
Sep 26, 2019 81.95 82.09 80.01 81.12 8,607,436 -1.61(-1.95%)
Sep 25, 2019 81.52 82.92 81.12 82.74 5,219,496 +0.11(+0.13%)
Sep 24, 2019 84.67 84.89 81.95 82.63 7,932,597 -2.37(-2.78%)
Sep 23, 2019 84.60 85.46 84.06 84.99 4,766,924 -0.29(-0.34%)
Sep 20, 2019 85.35 85.96 84.39 85.28 6,229,915 +0.58(+0.69%)
Sep 19, 2019 87.38 87.66 84.23 84.70 9,213,149 -1.71(-1.98%)
Sep 18, 2019 86.31 87.31 85.66 86.41 8,009,426 -1.36(-1.55%)
Sep 17, 2019 92.09 92.13 87.45 87.77 17,345,154 -4.93(-5.32%)
Sep 16, 2019 91.20 93.49 89.13 92.70 26,097,838 +9.04(+10.80%)
Sep 13, 2019 83.77 85.20 82.59 83.66 7,796,191 +0.61(+0.73%)
Sep 12, 2019 82.84 84.66 81.48 83.06 11,858,208 -1.75(-2.06%)
Sep 11, 2019 85.66 87.45 83.38 84.81 12,559,777 +0.25(+0.30%)
Sep 10, 2019 84.27 87.77 83.98 84.56 13,812,620 +0.75(+0.90%)
Sep 09, 2019 80.16 83.98 80.16 83.81 12,952,081 +4.47(+5.63%)
Sep 06, 2019 78.95 79.57 77.59 79.34 6,107,075 -0.29(-0.36%)
Sep 05, 2019 78.66 80.98 78.52 79.63 9,324,160 +2.04(+2.62%)
Sep 04, 2019 76.95 78.02 76.55 77.59 5,253,716 +2.00(+2.65%)
Sep 03, 2019 75.27 76.02 73.91 75.59 6,915,240 -1.46(-1.90%)
Aug 30, 2019 78.73 78.97 76.16 77.05 6,459,650 -1.43(-1.82%)
Aug 29, 2019 77.02 79.05 76.88 78.48 8,347,113 +2.57(+3.39%)
Aug 28, 2019 74.59 76.73 74.02 75.91 7,151,004 +2.32(+3.16%)
Aug 27, 2019 75.38 75.38 73.05 73.59 6,844,127 -1.07(-1.44%)
Aug 26, 2019 75.48 76.20 74.34 74.66 6,351,172 -0.11(-0.14%)
Aug 23, 2019 76.98 77.68 74.12 74.77 8,855,653 -3.72(-4.73%)
Aug 22, 2019 79.77 80.13 78.30 78.48 4,985,277 -0.96(-1.21%)
Aug 21, 2019 80.16 80.95 79.13 79.45 3,982,626 +0.36(+0.45%)
Aug 20, 2019 78.88 79.41 77.95 79.09 5,511,615 -0.64(-0.81%)
Aug 19, 2019 78.13 80.09 77.91 79.73 7,586,446 +3.14(+4.10%)
Aug 16, 2019 74.37 76.98 74.29 76.59 6,656,611 +2.36(+3.18%)
Aug 15, 2019 74.73 74.93 73.43 74.23 6,536,751 -0.68(-0.91%)
Aug 14, 2019 76.84 76.88 74.30 74.91 9,975,655 -4.00(-5.07%)
Aug 13, 2019 78.05 81.02 77.09 78.91 7,866,811 +0.57(+0.73%)
Aug 12, 2019 79.23 79.55 77.52 78.34 4,487,906 -1.29(-1.62%)
Aug 09, 2019 81.16 81.27 79.20 79.63 8,091,688 -0.75(-0.93%)
Aug 08, 2019 79.05 80.56 78.34 80.38 10,123,039 +2.29(+2.93%)
Aug 07, 2019 76.52 79.70 75.23 78.09 15,443,220 -0.18(-0.23%)
Aug 06, 2019 80.27 81.09 77.09 78.27 10,188,819 -1.18(-1.48%)
Aug 05, 2019 80.73 80.91 78.91 79.45 9,684,301 -3.43(-4.14%)
Aug 02, 2019 84.31 85.48 81.66 82.88 8,593,972 -0.96(-1.15%)
Aug 01, 2019 87.56 87.66 82.73 83.84 15,743,312 -5.57(-6.23%)
Jul 31, 2019 89.59 91.95 88.70 89.41 8,163,345 +0.21(+0.24%)
Jul 30, 2019 84.63 89.88 83.88 89.20 9,485,284 +4.32(+5.09%)
Jul 29, 2019 86.56 86.77 83.95 84.88 6,516,107 -1.61(-1.86%)
Jul 26, 2019 87.31 87.52 85.73 86.48 6,307,759 -1.04(-1.18%)
Jul 25, 2019 90.81 90.91 86.95 87.52 6,232,400 -2.68(-2.97%)
Jul 24, 2019 89.74 91.45 89.63 90.20 6,314,929 +0.57(+0.64%)
Jul 23, 2019 89.02 89.75 88.22 89.63 6,480,351 +0.89(+1.01%)
Jul 22, 2019 88.95 89.74 87.63 88.74 6,095,628 +0.29(+0.32%)
Jul 19, 2019 87.91 88.70 87.09 88.45 5,374,686 +1.11(+1.27%)
Jul 18, 2019 88.06 88.09 86.66 87.34 9,071,800 -0.96(-1.09%)
Jul 17, 2019 90.95 91.13 87.91 88.31 8,588,667 -2.61(-2.87%)
Jul 16, 2019 92.77 92.84 90.06 90.91 8,123,054 -1.82(-1.96%)
Jul 15, 2019 95.42 95.70 92.42 92.74 5,851,189 -2.57(-2.70%)
Jul 12, 2019 94.74 95.77 94.14 95.31 5,278,949 +0.64(+0.68%)
Jul 11, 2019 96.20 96.42 94.17 94.67 4,216,051 -1.07(-1.12%)
Jul 10, 2019 94.99 96.20 94.42 95.74 6,824,019 +2.00(+2.13%)
Jul 09, 2019 93.27 93.74 91.91 93.74 4,567,269 +0.21(+0.23%)
Jul 08, 2019 93.99 95.34 93.24 93.52 3,842,079 -1.18(-1.24%)
Jul 05, 2019 93.34 94.81 93.24 94.70 3,294,475 +1.18(+1.26%)
Jul 03, 2019 94.13 94.24 92.84 93.52 2,946,071 -0.21(-0.23%)
Jul 02, 2019 97.17 97.17 93.06 93.74 7,684,906 -3.43(-3.53%)
Jul 01, 2019 99.70 99.95 96.59 97.17 5,271,461 -0.18(-0.18%)
Jun 28, 2019 96.09 97.38 95.79 97.34 7,471,188 +1.71(+1.79%)
Jun 27, 2019 95.99 96.63 95.20 95.63 4,174,294 -0.25(-0.26%)
Jun 26, 2019 94.70 96.95 94.24 95.88 6,515,819 +3.04(+3.27%)
Jun 25, 2019 93.77 93.95 92.77 92.84 4,555,824 -1.25(-1.33%)
Jun 24, 2019 95.59 96.02 93.70 94.09 4,532,477 -1.32(-1.39%)
Jun 21, 2019 95.92 96.77 94.81 95.42 5,759,090 +0.29(+0.31%)
Jun 20, 2019 94.55 96.47 94.48 95.12 12,286,236 +2.81(+3.05%)
Jun 19, 2019 92.59 93.54 91.28 92.31 6,745,823 -0.46(-0.50%)
Jun 18, 2019 91.42 93.70 91.17 92.77 9,267,329 +2.39(+2.64%)
Jun 17, 2019 88.36 90.78 87.80 90.39 4,665,648 +1.53(+1.72%)
Jun 14, 2019 90.81 91.10 88.54 88.86 5,677,979 -1.71(-1.89%)
Jun 13, 2019 90.32 90.78 89.35 90.56 5,979,807 +2.06(+2.33%)
Jun 12, 2019 90.89 90.89 88.25 88.50 8,298,095 -3.17(-3.46%)
Jun 11, 2019 92.49 92.99 91.53 91.67 5,837,795 +0.25(+0.27%)
Jun 10, 2019 92.34 93.88 91.24 91.42 5,566,982 -0.57(-0.62%)
Jun 07, 2019 91.99 92.95 90.74 91.99 6,950,442 +0.18(+0.19%)
Jun 06, 2019 91.13 92.27 90.39 91.81 5,472,476 +0.75(+0.82%)
Jun 05, 2019 94.27 94.37 89.94 91.06 7,742,493 -2.95(-3.14%)
Jun 04, 2019 93.13 94.91 92.63 94.02 6,027,442 +1.99(+2.17%)
Jun 03, 2019 91.88 92.81 91.03 92.02 5,709,349 +0.85(+0.94%)
May 31, 2019 90.85 92.70 90.53 91.17 7,096,876 -1.96(-2.10%)
May 30, 2019 95.58 96.03 92.84 93.13 6,435,623 -2.46(-2.57%)
May 29, 2019 93.41 95.76 92.99 95.58 6,352,153 +0.50(+0.52%)
May 28, 2019 96.79 97.15 95.09 95.09 4,433,331 -1.46(-1.51%)
May 24, 2019 98.18 98.33 95.12 96.55 5,647,135 +0.07(+0.07%)
May 23, 2019 99.61 99.64 95.98 96.47 10,546,133 -5.80(-5.67%)
May 22, 2019 105.59 105.69 101.92 102.28 6,480,579 -4.06(-3.82%)
May 21, 2019 104.59 106.58 104.38 106.34 4,027,319 +2.24(+2.15%)
May 20, 2019 104.77 105.20 103.77 104.09 3,561,749 -0.89(-0.85%)
May 17, 2019 106.44 106.92 104.77 104.98 4,708,245 -2.46(-2.29%)
May 16, 2019 107.12 108.12 106.83 107.44 4,956,103 +1.10(+1.04%)
May 15, 2019 104.02 106.58 103.52 106.34 5,674,929 +1.42(+1.36%)
May 14, 2019 103.31 105.94 103.17 104.91 6,159,106 +2.53(+2.47%)
May 13, 2019 105.16 105.62 102.06 102.38 6,239,651 -3.67(-3.46%)
May 10, 2019 105.37 106.35 103.50 106.05 4,513,270 +0.46(+0.44%)
May 09, 2019 104.91 106.23 103.45 105.59 7,403,273 -0.39(-0.37%)
May 08, 2019 104.88 107.62 104.70 105.98 5,648,180 +1.03(+0.98%)
May 07, 2019 105.02 105.34 103.24 104.95 7,349,644 -1.49(-1.40%)
May 06, 2019 103.84 107.05 103.63 106.44 5,941,076 +1.00(+0.94%)
May 03, 2019 104.52 106.16 103.74 105.45 5,908,628 +2.06(+2.00%)
May 02, 2019 105.09 106.12 102.67 103.38 10,340,134 -3.24(-3.04%)
May 01, 2019 109.90 110.61 106.44 106.62 7,955,180 -3.56(-3.23%)
Apr 30, 2019 112.46 112.46 109.58 110.18 5,783,215 -1.03(-0.93%)
Apr 29, 2019 111.50 112.00 110.57 111.21 3,691,100 -0.14(-0.13%)
Apr 26, 2019 112.14 112.57 110.04 111.36 9,039,518 -1.82(-1.60%)
Apr 25, 2019 115.27 115.34 113.03 113.17 7,457,592 -1.74(-1.52%)
Apr 24, 2019 117.80 117.87 114.88 114.92 7,292,731 -2.35(-2.00%)
Apr 23, 2019 117.76 118.55 115.85 117.27 6,494,815 -0.14(-0.12%)
Apr 22, 2019 115.34 117.44 114.38 117.41 8,697,614 +4.16(+3.68%)
Apr 18, 2019 114.77 114.99 113.06 113.24 5,542,443 -1.21(-1.06%)
Apr 17, 2019 115.34 115.98 114.13 114.45 4,295,434 -0.43(-0.37%)
Apr 16, 2019 114.56 115.23 113.17 114.88 4,734,414 +0.68(+0.59%)
Apr 15, 2019 115.06 116.02 114.03 114.20 6,048,257 -1.35(-1.17%)
Apr 12, 2019 116.16 117.16 114.65 115.56 11,143,427 +3.70(+3.31%)
Apr 11, 2019 112.78 114.03 111.03 111.85 6,164,497 -1.53(-1.35%)
Apr 10, 2019 112.53 113.74 112.10 113.38 5,233,801 +1.64(+1.46%)
Apr 09, 2019 113.56 113.63 111.46 111.75 6,618,375 -2.28(-2.00%)
Apr 08, 2019 113.95 115.27 113.14 114.03 9,486,751 +0.78(+0.69%)
Apr 05, 2019 109.97 113.35 109.86 113.24 9,463,963 +3.92(+3.58%)
Apr 04, 2019 107.47 109.58 106.83 109.33 6,124,576 +1.96(+1.82%)
Apr 03, 2019 110.32 110.68 106.76 107.37 6,620,192 -2.46(-2.24%)
Apr 02, 2019 111.50 111.68 109.54 109.82 5,229,326 -1.14(-1.03%)
Apr 01, 2019 110.75 111.60 109.93 110.96 5,293,625 +1.53(+1.40%)
Mar 29, 2019 111.36 111.92 109.18 109.43 4,476,472 -0.21(-0.19%)
Mar 28, 2019 108.33 110.00 108.08 109.65 6,403,041 +0.64(+0.59%)
Mar 27, 2019 109.25 110.07 107.51 109.01 5,296,337 -0.28(-0.26%)
Mar 26, 2019 108.93 110.64 108.36 109.29 5,909,748 +2.21(+2.06%)
Mar 25, 2019 106.41 107.62 104.95 107.08 5,786,722 +0.07(+0.07%)
Mar 22, 2019 110.96 111.03 106.05 107.01 10,323,723 -5.09(-4.54%)
Mar 21, 2019 110.32 112.32 109.97 112.10 8,526,634 +1.64(+1.48%)
Mar 20, 2019 107.19 111.89 106.98 110.47 6,664,859 +2.99(+2.78%)
Mar 19, 2019 109.54 110.04 106.87 107.47 4,717,196 -1.07(-0.98%)
Mar 18, 2019 106.51 108.86 106.41 108.54 4,655,778 +2.56(+2.42%)
Mar 15, 2019 106.05 106.94 105.91 105.98 5,974,107 -0.91(-0.86%)
Mar 14, 2019 106.58 107.55 106.50 106.89 4,353,953 +0.32(+0.30%)
Mar 13, 2019 105.86 107.11 105.12 106.58 5,509,956 +2.20(+2.11%)
Mar 12, 2019 102.53 104.52 102.38 104.37 4,425,335 +2.59(+2.55%)
Mar 11, 2019 100.40 101.96 99.65 101.78 5,357,478 +2.13(+2.14%)
Mar 08, 2019 101.39 101.39 98.83 99.65 7,057,752 -3.62(-3.51%)
Mar 07, 2019 105.12 105.19 102.85 103.27 4,175,359 -1.42(-1.36%)
Mar 06, 2019 107.07 107.21 104.37 104.69 7,185,149 -3.09(-2.87%)
Mar 05, 2019 109.03 109.13 106.72 107.78 3,612,812 -0.96(-0.88%)
Mar 04, 2019 108.99 109.70 106.49 108.74 4,662,858 +0.75(+0.69%)
Mar 01, 2019 106.61 108.35 106.59 108.00 5,033,093 +2.24(+2.12%)
Feb 28, 2019 107.57 107.85 105.12 105.76 4,384,239 -1.39(-1.29%)
Feb 27, 2019 107.96 109.42 106.43 107.14 4,874,503 +0.18(+0.17%)
Feb 26, 2019 108.14 109.63 106.86 106.97 4,739,465 -1.63(-1.50%)
Feb 25, 2019 107.92 109.52 107.92 108.60 4,369,196 -0.18(-0.16%)
Feb 22, 2019 109.03 110.11 108.01 108.78 3,414,988 +0.92(+0.86%)
Feb 21, 2019 110.62 110.98 107.25 107.85 6,739,495 -3.02(-2.72%)
Feb 20, 2019 109.45 111.41 109.34 110.87 4,924,848 +1.24(+1.13%)
Feb 19, 2019 109.34 110.62 108.99 109.63 4,231,656 -0.46(-0.42%)
Feb 15, 2019 108.49 110.13 108.31 110.09 5,046,441 +2.88(+2.68%)
Feb 14, 2019 105.30 108.39 105.19 107.21 5,790,322 +1.39(+1.31%)
Feb 13, 2019 104.27 106.86 104.12 105.83 5,114,566 +2.24(+2.16%)
Feb 12, 2019 104.44 105.65 103.13 103.59 6,864,724 +1.24(+1.21%)
Feb 11, 2019 99.86 102.56 99.37 102.35 5,432,306 +1.63(+1.62%)
Feb 08, 2019 102.28 102.45 98.71 100.72 6,170,278 -1.56(-1.53%)
Feb 07, 2019 105.94 106.25 101.57 102.28 6,723,094 -4.62(-4.32%)
Feb 06, 2019 107.46 108.49 106.65 106.89 4,016,088 -1.28(-1.18%)
Feb 05, 2019 109.31 109.95 107.82 108.17 3,787,452 -1.49(-1.36%)
Feb 04, 2019 108.03 109.67 107.11 109.67 3,424,484 +0.64(+0.59%)
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.