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 )

156.21 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2022 147.13 147.39 142.69 146.21 5,099,109 +1.34(+0.92%)
Nov 29, 2022 145.07 146.81 143.61 144.87 6,546,209 +1.69(+1.18%)
Nov 28, 2022 144.10 145.86 142.79 143.18 6,720,250 -5.46(-3.67%)
Nov 25, 2022 149.25 150.61 148.33 148.64 1,611,671 +0.01(+0.01%)
Nov 23, 2022 149.03 150.50 147.06 148.63 3,896,917 -2.39(-1.58%)
Nov 22, 2022 147.39 151.20 147.15 151.03 3,483,726 +5.89(+4.06%)
Nov 21, 2022 144.87 145.69 139.53 145.13 8,898,995 -2.82(-1.90%)
Nov 18, 2022 146.28 148.44 142.80 147.95 5,923,144 -1.65(-1.10%)
Nov 17, 2022 147.67 149.72 146.23 149.60 4,852,712 -0.32(-0.21%)
Nov 16, 2022 152.36 152.58 149.12 149.92 3,362,203 -4.46(-2.89%)
Nov 15, 2022 151.84 154.77 150.36 154.38 4,762,278 +3.65(+2.42%)
Nov 14, 2022 151.86 155.15 150.64 150.73 3,953,467 -2.23(-1.46%)
Nov 11, 2022 151.43 154.66 151.01 152.96 4,528,498 +4.66(+3.14%)
Nov 10, 2022 146.64 148.43 143.77 148.29 3,924,292 +5.35(+3.74%)
Nov 09, 2022 149.95 150.52 142.54 142.94 6,483,238 -10.06(-6.58%)
Nov 08, 2022 153.76 153.79 150.55 153.00 3,701,289 -1.00(-0.65%)
Nov 07, 2022 150.88 154.75 150.63 154.00 5,090,725 +4.53(+3.03%)
Nov 04, 2022 150.28 152.30 146.25 149.48 5,849,307 +2.84(+1.93%)
Nov 03, 2022 142.38 147.61 141.69 146.64 5,060,073 +3.27(+2.28%)
Nov 02, 2022 147.21 142.97 143.37 4,071,631 -3.87(-2.63%)
Nov 01, 2022 148.10 148.36 146.02 147.25 4,325,233 +1.84(+1.26%)
Oct 31, 2022 142.38 147.01 142.01 145.41 5,918,379 +1.94(+1.35%)
Oct 28, 2022 145.37 146.47 139.88 143.47 6,132,372 -0.65(-0.45%)
Oct 27, 2022 147.20 149.06 143.90 144.12 4,425,888 -1.18(-0.81%)
Oct 26, 2022 143.61 147.18 143.61 145.31 5,288,414 +2.23(+1.56%)
Oct 25, 2022 141.47 143.34 140.15 143.08 3,101,510 +1.18(+0.83%)
Oct 24, 2022 141.67 143.38 140.33 141.89 3,552,235 +0.04(+0.03%)
Oct 21, 2022 139.81 141.97 137.21 141.86 5,627,997 +3.11(+2.25%)
Oct 20, 2022 141.96 143.45 138.15 138.74 4,573,677 -1.53(-1.09%)
Oct 19, 2022 136.48 140.97 135.94 140.27 4,808,229 +3.50(+2.56%)
Oct 18, 2022 136.31 138.62 133.92 136.77 5,582,071 +1.34(+0.99%)
Oct 17, 2022 134.82 137.43 133.90 135.44 4,770,232 +3.15(+2.38%)
Oct 14, 2022 137.52 139.66 131.95 132.28 5,216,085 -6.92(-4.97%)
Oct 13, 2022 131.72 140.09 131.51 139.20 6,377,067 +4.92(+3.66%)
Oct 12, 2022 131.91 135.39 129.99 134.28 3,377,175 +1.50(+1.13%)
Oct 11, 2022 131.45 135.60 130.04 132.78 6,490,779 -1.79(-1.33%)
Oct 10, 2022 137.43 139.21 133.24 134.57 4,573,854 -2.47(-1.80%)
Oct 07, 2022 138.74 141.01 135.91 137.04 5,940,820 -1.70(-1.23%)
Oct 06, 2022 135.48 139.61 135.47 138.74 4,185,790 +1.99(+1.45%)
Oct 05, 2022 134.32 137.88 131.15 136.75 7,295,012 +2.46(+1.83%)
Oct 04, 2022 131.21 134.56 130.00 134.29 8,546,658 +6.69(+5.24%)
Oct 03, 2022 125.31 128.58 124.42 127.60 5,749,003 +7.73(+6.45%)
Sep 30, 2022 118.47 121.78 117.36 119.87 4,625,510 -0.01(-0.01%)
Sep 29, 2022 119.18 119.93 115.92 119.88 5,919,082 -0.78(-0.64%)
Sep 28, 2022 114.68 121.28 113.60 120.66 7,834,055 +7.43(+6.56%)
Sep 27, 2022 112.50 115.25 111.47 113.23 6,734,712 +2.87(+2.60%)
Sep 26, 2022 112.83 115.14 110.13 110.37 7,476,860 -3.63(-3.19%)
Sep 23, 2022 118.22 118.68 112.69 114.00 11,185,849 -10.00(-8.06%)
Sep 22, 2022 128.33 129.39 123.89 124.00 5,670,936 -2.16(-1.71%)
Sep 21, 2022 131.32 132.05 126.13 126.16 4,598,444 -2.70(-2.10%)
Sep 20, 2022 129.73 130.26 126.78 128.86 3,755,156 -1.87(-1.43%)
Sep 19, 2022 126.39 131.22 126.23 130.74 5,151,465 -0.04(-0.03%)
Sep 16, 2022 133.51 133.80 127.69 130.78 9,007,159 -3.65(-2.72%)
Sep 15, 2022 136.32 137.09 133.69 134.43 6,619,870 -4.92(-3.53%)
Sep 14, 2022 136.83 141.08 136.43 139.35 5,540,755 +4.75(+3.53%)
Sep 13, 2022 136.34 138.66 134.01 134.60 6,412,464 -3.78(-2.73%)
Sep 12, 2022 138.66 140.04 136.65 138.38 3,795,326 +1.90(+1.39%)
Sep 09, 2022 135.90 137.45 134.75 136.49 3,824,270 +3.66(+2.76%)
Sep 08, 2022 132.18 133.66 131.07 132.83 4,048,400 +1.55(+1.18%)
Sep 07, 2022 130.70 132.71 128.86 131.27 7,827,525 -2.44(-1.82%)
Sep 06, 2022 136.87 137.43 133.00 133.71 5,122,039 -2.00(-1.48%)
Sep 02, 2022 136.98 137.51 134.06 135.72 6,757,802 +3.13(+2.36%)
Sep 01, 2022 135.31 136.18 131.64 132.59 7,750,430 -5.37(-3.89%)
Aug 31, 2022 133.60 139.85 132.37 137.96 6,624,368 +1.38(+1.01%)
Aug 30, 2022 141.16 141.16 134.97 136.57 9,507,167 -7.18(-4.99%)
Aug 29, 2022 140.94 146.42 140.30 143.75 5,362,315 +1.74(+1.22%)
Aug 26, 2022 143.31 145.18 140.86 142.01 4,083,213 -1.34(-0.93%)
Aug 25, 2022 143.50 144.08 141.33 143.35 5,113,663 +0.84(+0.59%)
Aug 24, 2022 140.61 142.78 139.69 142.51 6,017,343 +2.75(+1.97%)
Aug 23, 2022 139.26 143.78 139.00 139.76 7,393,759 +3.05(+2.23%)
Aug 22, 2022 134.84 137.54 131.78 136.71 7,588,532 +0.77(+0.57%)
Aug 19, 2022 136.78 137.66 135.12 135.94 7,935,755 -1.93(-1.40%)
Aug 18, 2022 133.91 138.19 133.91 137.86 6,590,200 +5.77(+4.37%)
Aug 17, 2022 129.70 133.29 129.22 132.09 5,666,006 +1.86(+1.43%)
Aug 16, 2022 132.04 133.46 128.50 130.24 5,243,695 -0.02(-0.02%)
Aug 15, 2022 128.40 131.09 125.73 130.25 5,300,896 -3.41(-2.55%)
Aug 12, 2022 131.68 133.75 130.61 133.67 4,361,343 +1.22(+0.92%)
Aug 11, 2022 130.22 133.84 129.75 132.45 6,345,479 +5.40(+4.25%)
Aug 10, 2022 125.05 127.51 122.38 127.04 5,908,494 +2.11(+1.69%)
Aug 09, 2022 124.90 127.25 123.88 124.94 4,298,389 +1.47(+1.19%)
Aug 08, 2022 123.19 125.10 122.49 123.47 4,186,405 +0.47(+0.38%)
Aug 05, 2022 117.66 124.77 117.43 123.00 4,741,861 +3.67(+3.08%)
Aug 04, 2022 123.66 124.89 118.96 119.33 7,065,883 -5.83(-4.66%)
Aug 03, 2022 129.80 129.96 122.96 125.17 6,120,541 -3.23(-2.52%)
Aug 02, 2022 127.37 130.00 125.98 128.40 4,471,284 +0.62(+0.48%)
Aug 01, 2022 127.44 128.73 124.77 127.78 5,173,846 -2.81(-2.15%)
Jul 29, 2022 129.24 131.69 128.36 130.59 4,854,258 +4.21(+3.33%)
Jul 28, 2022 127.22 128.98 123.08 126.38 4,668,580 +0.58(+0.46%)
Jul 27, 2022 122.09 126.44 120.89 125.79 5,625,743 +4.76(+3.93%)
Jul 26, 2022 123.90 124.63 119.42 121.04 4,747,897 -0.86(-0.70%)
Jul 25, 2022 117.74 122.04 115.87 121.90 5,667,077 +6.33(+5.48%)
Jul 22, 2022 118.73 120.08 114.98 115.57 5,073,104 -2.57(-2.18%)
Jul 21, 2022 117.84 118.63 114.24 118.14 8,105,970 -3.43(-2.82%)
Jul 20, 2022 116.87 121.94 116.25 121.57 6,644,077 +3.36(+2.85%)
Jul 19, 2022 113.53 118.55 113.23 118.21 6,081,673 +4.47(+3.93%)
Jul 18, 2022 113.78 115.96 113.12 113.74 7,060,321 +3.19(+2.89%)
Jul 15, 2022 110.52 110.72 107.70 110.55 7,822,644 +2.67(+2.47%)
Jul 14, 2022 105.40 107.92 103.52 107.88 8,785,995 -1.91(-1.74%)
Jul 13, 2022 107.11 111.97 107.11 109.78 6,363,652 +0.91(+0.83%)
Jul 12, 2022 107.69 109.88 106.37 108.88 7,408,394 -2.64(-2.37%)
Jul 11, 2022 111.53 113.31 109.45 111.52 6,263,192 -1.35(-1.20%)
Jul 08, 2022 114.50 115.30 110.95 112.87 5,870,514 -0.32(-0.29%)
Jul 07, 2022 110.26 114.30 109.95 113.19 9,266,619 +6.09(+5.69%)
Jul 06, 2022 107.56 110.38 102.93 107.11 11,232,380 -1.84(-1.69%)
Jul 05, 2022 112.01 112.49 106.10 108.94 12,319,232 -6.30(-5.47%)
Jul 01, 2022 115.19 116.05 110.74 115.24 6,612,771 +1.37(+1.21%)
Jun 30, 2022 115.03 118.10 112.58 113.87 10,187,004 -4.33(-3.66%)
Jun 29, 2022 126.46 127.29 117.60 118.20 8,562,402 -6.59(-5.28%)
Jun 28, 2022 124.94 126.61 121.92 124.78 10,458,227 +3.20(+2.63%)
Jun 27, 2022 118.22 122.50 116.99 121.58 10,654,034 +5.32(+4.57%)
Jun 24, 2022 116.98 119.83 114.79 116.26 13,706,571 +1.38(+1.20%)
Jun 23, 2022 121.00 121.82 112.00 114.88 16,868,616 -5.20(-4.33%)
Jun 22, 2022 121.17 123.98 119.27 120.08 12,519,743 -7.65(-5.99%)
Jun 21, 2022 125.80 129.44 125.36 127.74 9,716,904 +5.04(+4.11%)
Jun 17, 2022 131.69 132.41 120.88 122.70 16,492,855 -9.64(-7.28%)
Jun 16, 2022 137.19 138.92 131.09 132.34 10,670,751 -8.97(-6.35%)
Jun 15, 2022 143.51 145.05 137.91 141.31 7,706,330 -2.12(-1.48%)
Jun 14, 2022 148.25 149.03 140.51 143.43 9,584,800 -1.09(-0.75%)
Jun 13, 2022 147.80 148.61 140.78 144.52 10,447,361 -9.61(-6.23%)
Jun 10, 2022 154.56 157.42 151.24 154.12 7,518,331 -2.65(-1.69%)
Jun 09, 2022 157.27 159.82 155.06 156.78 5,871,493 -2.10(-1.32%)
Jun 08, 2022 161.30 161.65 157.36 158.88 6,845,000 -1.37(-0.86%)
Jun 07, 2022 153.85 160.37 153.41 160.25 4,953,391 +5.80(+3.75%)
Jun 06, 2022 154.58 155.46 152.23 154.46 4,893,050 +1.34(+0.87%)
Jun 03, 2022 151.26 153.59 150.56 153.12 4,573,138 +1.80(+1.19%)
Jun 02, 2022 149.99 152.79 148.87 151.32 6,842,975 +0.04(+0.03%)
Jun 01, 2022 148.74 152.58 147.22 151.28 7,424,756 +4.78(+3.27%)
May 31, 2022 151.76 153.13 145.12 146.50 11,362,466 -2.28(-1.54%)
May 27, 2022 142.73 148.81 141.76 148.78 6,088,726 +5.71(+3.99%)
May 26, 2022 140.93 144.90 140.89 143.07 7,408,506 +3.19(+2.28%)
May 25, 2022 135.37 140.12 134.18 139.88 6,692,191 +5.41(+4.02%)
May 24, 2022 133.13 135.32 131.14 134.47 6,552,266 -0.44(-0.32%)
May 23, 2022 131.04 135.23 129.39 134.90 6,931,183 +5.31(+4.10%)
May 20, 2022 129.99 131.53 126.30 129.59 5,757,477 +0.77(+0.60%)
May 19, 2022 125.44 131.17 125.44 128.82 6,498,106 -0.06(-0.04%)
May 18, 2022 134.06 134.06 126.44 128.88 6,910,580 -4.39(-3.29%)
May 17, 2022 131.78 134.08 130.24 133.26 6,658,533 +3.77(+2.91%)
May 16, 2022 127.44 131.38 127.03 129.49 8,999,277 +2.89(+2.28%)
May 13, 2022 123.87 127.87 123.87 126.60 6,484,046 +5.15(+4.24%)
May 12, 2022 120.81 123.31 117.96 121.45 9,015,576 -0.27(-0.22%)
May 11, 2022 124.31 128.09 121.48 121.71 7,993,700 +0.58(+0.48%)
May 10, 2022 122.23 125.23 116.98 121.14 9,126,854 +0.59(+0.49%)
May 09, 2022 130.96 131.06 119.88 120.55 13,235,217 -13.87(-10.32%)
May 06, 2022 134.36 135.02 130.25 134.42 6,803,521 +1.73(+1.31%)
May 05, 2022 137.28 137.69 128.78 132.69 9,450,250 -3.54(-2.60%)
May 04, 2022 134.06 136.72 130.16 136.23 10,762,807 +5.30(+4.04%)
May 03, 2022 125.77 131.73 125.67 130.93 8,146,366 +5.87(+4.70%)
May 02, 2022 122.78 125.72 120.60 125.06 13,944,323 +0.18(+0.14%)
Apr 29, 2022 128.44 129.89 123.99 124.88 7,528,775 -3.33(-2.59%)
Apr 28, 2022 125.42 129.71 121.22 128.20 8,420,061 +3.97(+3.20%)
Apr 27, 2022 123.14 125.69 120.35 124.23 7,047,476 +1.79(+1.46%)
Apr 26, 2022 124.55 126.88 122.28 122.44 6,125,067 -1.37(-1.11%)
Apr 25, 2022 122.02 124.78 117.47 123.82 12,154,864 -2.44(-1.93%)
Apr 22, 2022 130.56 132.64 125.45 126.25 9,357,372 -5.46(-4.14%)
Apr 21, 2022 139.25 139.90 130.71 131.71 9,687,767 -5.99(-4.35%)
Apr 20, 2022 136.87 138.33 135.04 137.70 6,005,244 +1.86(+1.37%)
Apr 19, 2022 136.48 137.92 134.59 135.84 5,713,674 -2.14(-1.55%)
Apr 18, 2022 137.27 139.46 135.65 137.98 6,722,718 +2.57(+1.90%)
Apr 14, 2022 134.93 136.78 134.11 135.41 4,782,493 +0.32(+0.24%)
Apr 13, 2022 133.92 135.67 131.59 135.09 5,596,077 +3.47(+2.63%)
Apr 12, 2022 132.36 135.13 131.42 131.62 6,491,846 +1.80(+1.39%)
Apr 11, 2022 131.31 131.31 128.00 129.82 7,096,779 -2.71(-2.04%)
Apr 08, 2022 130.14 133.48 129.99 132.53 4,824,608 +2.95(+2.27%)
Apr 07, 2022 130.13 131.40 125.79 129.59 6,103,394 +1.17(+0.92%)
Apr 06, 2022 129.64 131.43 127.25 128.41 5,650,725 -0.13(-0.10%)
Apr 05, 2022 132.68 134.53 128.37 128.54 6,086,688 -3.02(-2.30%)
Apr 04, 2022 133.06 134.05 129.97 131.57 5,878,178 +0.37(+0.28%)
Apr 01, 2022 128.00 131.46 127.70 131.20 5,715,756 +3.72(+2.92%)
Mar 31, 2022 128.00 131.84 127.40 127.47 7,867,395 -1.85(-1.43%)
Mar 30, 2022 129.92 132.40 128.52 129.32 6,226,330 +1.15(+0.89%)
Mar 29, 2022 124.46 128.23 122.88 128.18 8,281,465 +0.15(+0.12%)
Mar 28, 2022 128.10 128.87 126.50 128.02 7,270,022 -3.29(-2.50%)
Mar 25, 2022 124.92 131.60 124.75 131.31 8,583,485 +5.96(+4.75%)
Mar 24, 2022 124.27 126.26 123.63 125.35 4,166,770 +1.38(+1.12%)
Mar 23, 2022 123.74 125.06 122.65 123.97 5,771,175 +2.53(+2.08%)
Mar 22, 2022 122.22 123.14 119.40 121.44 4,698,063 -0.71(-0.58%)
Mar 21, 2022 120.85 122.93 120.48 122.15 7,773,668 +4.00(+3.38%)
Mar 18, 2022 118.01 118.80 117.38 118.15 8,399,511 -0.18(-0.15%)
Mar 17, 2022 115.30 119.11 115.00 118.33 10,727,387 +5.89(+5.24%)
Mar 16, 2022 112.33 113.81 110.56 112.44 15,437,825 +0.25(+0.23%)
Mar 15, 2022 109.48 113.30 108.38 112.19 11,837,756 -1.98(-1.74%)
Mar 14, 2022 116.95 117.31 111.81 114.17 17,971,280 -5.05(-4.24%)
Mar 11, 2022 119.72 122.02 118.72 119.22 9,821,768 -1.90(-1.57%)
Mar 10, 2022 119.53 121.92 121.11 12,624,537 +2.37(+2.00%)
Mar 09, 2022 116.17 119.79 113.47 118.75 23,370,492 -1.07(-0.89%)
Mar 08, 2022 121.61 125.27 116.47 119.81 19,335,858 +1.15(+0.97%)
Mar 07, 2022 119.64 122.90 115.89 118.66 17,852,792 +0.68(+0.58%)
Mar 04, 2022 113.80 118.26 113.74 117.98 20,416,030 +4.47(+3.94%)
Mar 03, 2022 113.53 114.79 111.84 113.51 15,722,090 -1.17(-1.02%)
Mar 02, 2022 115.05 116.30 113.02 114.68 19,694,306 +2.12(+1.89%)
Mar 01, 2022 112.40 114.55 110.62 112.55 19,498,046 +2.22(+2.01%)
Feb 28, 2022 105.74 110.51 105.33 110.34 17,253,282 +5.51(+5.26%)
Feb 25, 2022 103.47 105.11 102.49 104.83 9,631,595 +1.05(+1.01%)
Feb 24, 2022 104.18 104.81 100.28 103.78 18,080,016 +1.74(+1.70%)
Feb 23, 2022 101.62 103.72 100.95 102.04 10,881,729 +1.75(+1.74%)
Feb 22, 2022 105.70 105.70 98.65 100.29 12,020,088 -2.06(-2.01%)
Feb 18, 2022 102.35 0 -1.13(-1.09%)
Feb 17, 2022 103.36 105.79 102.71 103.48 10,653,847 +0.11(+0.11%)
Feb 16, 2022 105.01 106.82 102.63 103.37 10,669,056 -0.58(-0.55%)
Feb 15, 2022 101.98 104.33 100.89 103.95 9,736,609 -1.07(-1.02%)
Feb 14, 2022 107.22 107.22 103.79 105.01 9,764,978 -2.53(-2.35%)
Feb 11, 2022 104.88 107.99 104.06 107.54 14,308,852 +3.66(+3.53%)
Feb 10, 2022 102.81 107.14 102.75 103.88 11,067,231 +0.11(+0.11%)
Feb 09, 2022 101.80 104.18 101.71 103.77 6,254,731 +2.09(+2.05%)
Feb 08, 2022 104.38 104.75 100.59 101.68 9,937,523 -3.28(-3.13%)
Feb 07, 2022 104.35 106.51 103.24 104.97 8,180,004 -0.66(-0.63%)
Feb 04, 2022 104.98 108.72 104.72 105.63 10,853,322 +1.61(+1.55%)
Feb 03, 2022 104.23 105.21 102.28 104.01 8,429,192 -1.54(-1.46%)
Feb 02, 2022 105.20 105.69 102.51 105.55 8,241,646 +0.70(+0.67%)
Feb 01, 2022 99.78 105.40 99.08 104.85 12,100,185 +4.25(+4.22%)
Jan 31, 2022 99.84 101.67 100.61 7,715,776 +0.55(+0.55%)
Jan 28, 2022 99.52 101.01 96.87 100.06 11,234,031 +1.04(+1.05%)
Jan 27, 2022 101.30 102.74 96.49 99.02 13,423,914 +0.05(+0.05%)
Jan 26, 2022 102.14 103.67 97.66 98.97 13,340,735 -1.30(-1.30%)
Jan 25, 2022 95.16 101.06 93.34 100.28 12,093,082 +3.67(+3.80%)
Jan 24, 2022 91.63 97.00 89.52 96.60 15,357,340 +1.71(+1.80%)
Jan 21, 2022 96.89 97.69 93.86 94.90 16,214,633 -3.54(-3.60%)
Jan 20, 2022 100.50 103.61 98.24 98.44 10,239,677 -3.42(-3.35%)
Jan 19, 2022 104.10 104.45 100.52 101.85 11,453,486 -1.13(-1.10%)
Jan 18, 2022 105.70 106.60 101.84 102.98 8,510,039 -1.77(-1.68%)
Jan 14, 2022 104.75 0 +3.15(+3.10%)
Jan 13, 2022 102.98 104.43 101.13 101.60 7,149,183 -2.02(-1.95%)
Jan 12, 2022 103.60 104.38 102.03 103.62 8,359,587 +1.08(+1.05%)
Jan 11, 2022 99.41 103.13 97.74 102.54 9,215,810 +4.34(+4.42%)
Jan 10, 2022 98.41 99.23 96.16 98.20 9,647,743 -0.61(-0.62%)
Jan 07, 2022 99.29 99.78 97.55 98.81 6,071,579 +0.08(+0.08%)
Jan 06, 2022 98.74 99.95 96.69 98.74 8,481,291 +2.92(+3.04%)
Jan 05, 2022 99.83 100.83 95.67 95.82 9,186,433 -3.02(-3.06%)
Jan 04, 2022 95.84 99.25 95.72 98.84 7,917,613 +4.07(+4.29%)
Jan 03, 2022 90.80 94.86 90.74 94.77 8,810,853 +4.29(+4.75%)
Dec 31, 2021 90.34 91.23 90.05 90.48 3,290,396 -0.30(-0.33%)
Dec 30, 2021 92.89 93.52 90.72 90.78 4,420,646 -1.74(-1.88%)
Dec 29, 2021 92.76 93.87 91.77 92.52 3,904,227 -0.38(-0.41%)
Dec 28, 2021 94.16 95.03 92.42 92.90 4,030,422 -0.81(-0.87%)
Dec 27, 2021 90.24 93.77 88.67 93.71 5,103,827 +3.64(+4.04%)
Dec 23, 2021 90.71 91.55 89.96 90.06 3,278,506 -0.34(-0.38%)
Dec 22, 2021 89.66 91.37 88.42 90.40 4,142,474 +0.52(+0.58%)
Dec 21, 2021 87.34 90.13 87.33 89.88 6,676,130 +4.05(+4.72%)
Dec 20, 2021 84.80 85.95 83.07 85.84 8,451,382 -2.05(-2.33%)
Dec 17, 2021 88.12 89.29 86.23 87.89 8,387,244 -1.06(-1.19%)
Dec 16, 2021 91.13 92.71 88.79 88.95 6,597,662 -0.85(-0.95%)
Dec 15, 2021 89.15 90.42 86.12 89.80 9,102,817 +0.36(+0.40%)
Dec 14, 2021 89.82 91.80 89.08 89.44 6,043,594 -1.61(-1.77%)
Dec 13, 2021 94.02 94.35 90.99 91.06 5,936,355 -4.29(-4.50%)
Dec 10, 2021 95.65 95.96 92.44 95.35 4,529,762 +1.14(+1.21%)
Dec 09, 2021 94.84 95.37 93.91 94.21 7,144,022 -1.72(-1.79%)
Dec 08, 2021 96.33 96.98 95.43 95.93 4,597,150 +0.18(+0.19%)
Dec 07, 2021 94.19 97.17 94.16 95.75 10,660,587 +3.70(+4.02%)
Dec 06, 2021 90.78 93.21 88.63 92.05 7,967,892 +2.74(+3.07%)
Dec 03, 2021 92.70 93.28 88.18 89.31 7,624,224 -1.34(-1.48%)
Dec 02, 2021 87.11 91.31 85.79 90.66 9,524,387 +2.84(+3.24%)
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.