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 )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2019 110.41 111.19 107.68 108.46 5,357,443 -1.60(-1.45%)
Jan 30, 2019 107.96 110.23 107.11 110.06 5,493,794 +3.02(+2.82%)
Jan 29, 2019 107.50 107.75 106.54 107.04 3,341,658 +0.50(+0.47%)
Jan 28, 2019 106.08 106.89 105.08 106.54 5,558,128 -1.88(-1.74%)
Jan 25, 2019 107.07 109.49 107.07 108.42 5,265,599 +1.99(+1.87%)
Jan 24, 2019 105.76 107.14 104.48 106.43 5,415,491 +0.60(+0.57%)
Jan 23, 2019 108.49 108.78 105.01 105.83 4,878,952 -1.74(-1.62%)
Jan 22, 2019 110.80 110.91 107.43 107.57 8,165,502 -4.69(-4.18%)
Jan 18, 2019 111.16 112.29 110.34 112.26 6,482,951 +2.13(+1.94%)
Jan 17, 2019 108.39 110.69 108.00 110.13 4,805,981 +0.64(+0.58%)
Jan 16, 2019 109.20 110.55 108.74 109.49 4,547,323 +0.21(+0.19%)
Jan 15, 2019 108.95 109.88 108.35 109.27 4,099,187 +1.24(+1.15%)
Jan 14, 2019 106.54 109.03 106.36 108.03 5,860,030 +0.07(+0.07%)
Jan 11, 2019 108.03 109.10 106.75 107.96 5,798,641 -1.21(-1.11%)
Jan 10, 2019 107.36 109.38 106.15 109.17 5,362,537 +0.67(+0.62%)
Jan 09, 2019 107.85 109.13 106.29 108.49 7,392,274 +2.38(+2.24%)
Jan 08, 2019 107.11 107.71 104.37 106.11 8,519,250 +0.96(+0.91%)
Jan 07, 2019 102.74 106.15 101.64 105.15 7,794,551 +3.48(+3.42%)
Jan 04, 2019 98.76 101.78 97.87 101.67 7,460,729 +5.43(+5.65%)
Jan 03, 2019 96.99 98.02 94.15 96.24 5,157,502 -0.67(-0.70%)
Jan 02, 2019 92.19 97.48 91.02 96.92 7,115,010 +2.70(+2.86%)
Dec 31, 2018 94.78 95.28 92.37 94.22 4,485,803 +0.57(+0.61%)
Dec 28, 2018 95.96 96.52 93.15 93.65 6,221,189 -1.35(-1.42%)
Dec 27, 2018 92.48 95.35 91.06 95.00 7,406,043 +0.36(+0.38%)
Dec 26, 2018 87.22 94.75 84.84 94.64 9,237,523 +8.98(+10.49%)
Dec 24, 2018 88.82 89.10 85.59 85.66 3,618,772 -4.37(-4.85%)
Dec 21, 2018 92.51 93.28 89.42 90.03 8,406,548 -2.15(-2.33%)
Dec 20, 2018 94.16 96.28 91.53 92.17 8,086,184 -3.61(-3.77%)
Dec 19, 2018 97.98 99.96 94.97 95.78 10,099,424 -1.31(-1.35%)
Dec 18, 2018 100.14 100.42 96.53 97.10 10,202,766 -2.90(-2.90%)
Dec 17, 2018 102.62 104.00 99.40 100.00 9,198,901 -3.05(-2.96%)
Dec 14, 2018 106.84 107.01 102.62 103.05 8,353,269 -4.78(-4.43%)
Dec 13, 2018 108.39 109.00 106.98 107.83 7,917,738 -0.67(-0.62%)
Dec 12, 2018 109.67 111.41 108.43 108.50 8,078,526 +0.60(+0.56%)
Dec 11, 2018 109.92 110.66 106.94 107.90 7,477,521 -0.21(-0.20%)
Dec 10, 2018 110.34 111.44 106.31 108.11 6,994,877 -3.61(-3.23%)
Dec 07, 2018 115.83 117.06 111.44 111.72 9,289,914 -0.50(-0.44%)
Dec 06, 2018 113.00 113.18 109.00 112.22 10,190,755 -3.68(-3.18%)
Dec 04, 2018 120.12 120.62 115.73 115.91 4,487,334 -4.07(-3.40%)
Dec 03, 2018 119.98 120.49 117.75 119.98 5,365,430 +3.75(+3.23%)
Nov 30, 2018 116.54 117.11 114.63 116.22 7,400,307 -1.63(-1.38%)
Nov 29, 2018 117.64 119.09 116.47 117.85 5,279,421 +0.74(+0.64%)
Nov 28, 2018 115.20 117.25 113.42 117.11 6,721,266 +1.66(+1.44%)
Nov 27, 2018 116.86 117.68 114.35 115.44 6,213,383 -1.49(-1.27%)
Nov 26, 2018 116.72 118.31 115.98 116.93 4,207,818 +1.81(+1.57%)
Nov 23, 2018 115.09 116.54 114.45 115.13 4,707,613 -4.25(-3.56%)
Nov 21, 2018 119.38 119.38 119.38 0 +2.80(+2.40%)
Nov 20, 2018 119.84 119.91 115.73 116.58 7,565,701 -5.84(-4.77%)
Nov 19, 2018 121.86 123.20 120.65 122.42 5,849,810 -0.67(-0.55%)
Nov 16, 2018 124.16 125.04 121.38 123.10 6,422,870 -0.14(-0.12%)
Nov 15, 2018 120.79 123.66 119.98 123.24 7,554,652 +1.81(+1.49%)
Nov 14, 2018 124.62 125.43 119.91 121.43 6,921,449 -0.60(-0.49%)
Nov 13, 2018 124.41 125.79 120.83 122.03 9,827,810 -2.41(-1.94%)
Nov 12, 2018 130.43 131.00 124.19 124.44 7,350,929 -4.46(-3.46%)
Nov 09, 2018 126.36 129.90 125.33 128.91 7,624,736 -0.07(-0.06%)
Nov 08, 2018 133.33 133.90 128.73 128.98 5,075,454 -5.00(-3.73%)
Nov 07, 2018 133.37 135.67 131.70 133.97 7,748,961 +3.37(+2.58%)
Nov 06, 2018 132.09 132.48 129.15 130.61 4,616,275 -1.17(-0.89%)
Nov 05, 2018 130.15 132.27 129.75 131.78 5,264,935 +3.61(+2.82%)
Nov 02, 2018 130.92 131.74 126.89 128.16 5,130,725 -2.13(-1.63%)
Nov 01, 2018 128.73 131.19 127.13 130.29 6,719,282 +2.52(+1.97%)
Oct 31, 2018 126.89 131.10 126.81 127.77 8,317,236 +2.55(+2.04%)
Oct 30, 2018 121.25 125.72 120.86 125.22 6,719,102 +2.62(+2.14%)
Oct 29, 2018 127.70 128.06 120.51 122.60 6,271,345 -4.64(-3.65%)
Oct 26, 2018 126.92 129.26 124.23 127.24 6,817,075 -1.45(-1.13%)
Oct 25, 2018 128.48 130.04 126.71 128.69 6,415,562 +2.30(+1.82%)
Oct 24, 2018 135.71 135.95 126.39 126.39 7,307,490 -8.11(-6.03%)
Oct 23, 2018 135.74 136.06 132.59 134.50 6,224,354 -4.92(-3.53%)
Oct 22, 2018 141.76 142.01 138.52 139.43 3,983,885 -2.27(-1.60%)
Oct 19, 2018 143.39 144.49 141.09 141.69 4,206,925 -1.74(-1.21%)
Oct 18, 2018 143.53 144.67 142.12 143.43 6,151,697 -2.34(-1.60%)
Oct 17, 2018 147.50 148.14 143.89 145.77 4,042,501 -2.59(-1.74%)
Oct 16, 2018 146.76 148.71 145.70 148.35 3,794,708 +2.13(+1.45%)
Oct 15, 2018 146.58 147.72 144.63 146.23 3,594,940 +0.39(+0.27%)
Oct 12, 2018 146.83 147.15 142.61 145.84 5,789,614 +1.84(+1.28%)
Oct 11, 2018 147.01 148.49 143.32 144.00 7,179,499 -4.64(-3.12%)
Oct 10, 2018 155.47 155.76 148.18 148.64 7,136,987 -7.05(-4.53%)
Oct 09, 2018 154.02 157.42 153.91 155.69 4,686,539 +2.02(+1.31%)
Oct 08, 2018 153.24 154.39 151.58 153.67 2,439,274 -0.96(-0.62%)
Oct 05, 2018 155.22 156.15 152.78 154.62 3,344,356 -0.74(-0.48%)
Oct 04, 2018 156.93 158.71 154.34 155.37 4,504,359 -2.51(-1.59%)
Oct 03, 2018 154.94 158.24 154.13 157.88 5,325,988 +3.75(+2.44%)
Oct 02, 2018 155.12 155.54 152.57 154.13 3,240,454 -0.81(-0.53%)
Oct 01, 2018 154.44 156.04 153.31 154.94 3,484,409 +1.59(+1.04%)
Sep 28, 2018 152.32 155.08 152.14 153.35 3,769,839 +0.32(+0.21%)
Sep 27, 2018 153.38 153.49 152.04 153.03 2,741,614 +1.35(+0.89%)
Sep 26, 2018 153.24 154.11 151.47 151.68 3,546,251 -2.69(-1.74%)
Sep 25, 2018 155.01 156.15 154.34 154.38 4,305,202 +0.74(+0.48%)
Sep 24, 2018 152.96 154.53 151.97 153.63 5,329,091 +3.12(+2.07%)
Sep 21, 2018 149.98 151.04 148.96 150.51 4,318,660 +1.49(+1.00%)
Sep 20, 2018 150.44 150.93 148.67 149.02 2,683,243 -0.42(-0.28%)
Sep 19, 2018 147.78 150.08 147.57 149.44 2,830,372 +1.59(+1.08%)
Sep 18, 2018 147.04 148.99 147.00 147.85 2,783,328 +1.98(+1.36%)
Sep 17, 2018 146.79 147.25 145.48 145.87 2,239,396 -0.32(-0.22%)
Sep 14, 2018 145.66 147.39 145.31 146.19 3,277,562 +0.67(+0.46%)
Sep 13, 2018 145.70 146.26 143.65 145.52 3,328,151 -0.67(-0.46%)
Sep 12, 2018 145.94 147.61 145.17 146.19 3,784,400 +1.91(+1.32%)
Sep 11, 2018 141.17 145.17 140.67 144.28 4,142,541 +2.72(+1.92%)
Sep 10, 2018 142.23 142.90 141.13 141.56 3,206,797 +0.25(+0.18%)
Sep 07, 2018 141.17 141.95 139.40 141.31 4,686,513 -1.52(-1.06%)
Sep 06, 2018 146.97 146.97 141.97 142.83 3,799,064 -4.28(-2.91%)
Sep 05, 2018 147.08 147.57 144.67 147.11 2,922,572 -0.96(-0.64%)
Sep 04, 2018 150.97 151.25 147.43 148.07 2,962,373 -1.70(-1.13%)
Aug 31, 2018 149.76 149.76 149.76 0 -0.99(-0.66%)
Aug 30, 2018 150.15 151.04 148.88 150.75 4,535,094 +0.81(+0.54%)
Aug 29, 2018 148.74 150.75 147.78 149.94 3,210,993 +1.88(+1.27%)
Aug 28, 2018 149.48 149.98 146.97 148.07 2,975,706 -1.03(-0.69%)
Aug 27, 2018 149.34 150.29 148.67 149.09 2,469,423 +0.35(+0.24%)
Aug 24, 2018 148.56 149.98 148.10 148.74 3,461,890 +1.91(+1.30%)
Aug 23, 2018 146.33 147.27 145.56 146.83 2,250,679 -0.67(-0.46%)
Aug 22, 2018 146.30 147.89 145.98 147.50 4,168,469 +2.94(+2.03%)
Aug 21, 2018 143.29 145.77 143.19 144.56 3,758,388 +2.69(+1.89%)
Aug 20, 2018 140.35 142.38 140.14 141.88 3,237,274 +1.45(+1.03%)
Aug 17, 2018 140.43 141.38 139.74 140.43 3,259,355 +0.81(+0.58%)
Aug 16, 2018 139.47 140.69 138.76 139.61 5,686,859 +1.31(+0.95%)
Aug 15, 2018 143.43 143.61 137.17 138.30 12,237,255 -6.76(-4.66%)
Aug 14, 2018 145.66 146.14 143.91 145.06 3,803,097 +1.20(+0.84%)
Aug 13, 2018 146.93 147.68 143.72 143.86 3,760,162 -3.68(-2.49%)
Aug 10, 2018 146.30 147.76 145.41 147.53 3,048,028 +1.41(+0.97%)
Aug 09, 2018 147.50 147.92 145.73 146.12 2,581,881 -1.38(-0.93%)
Aug 08, 2018 148.17 148.77 146.14 147.50 5,266,464 -2.34(-1.56%)
Aug 07, 2018 151.43 151.80 149.60 149.84 3,110,972 +0.28(+0.19%)
Aug 06, 2018 149.41 150.97 148.14 149.55 3,270,654 +0.99(+0.67%)
Aug 03, 2018 150.01 150.44 147.25 148.56 3,197,950 -1.66(-1.11%)
Aug 02, 2018 148.49 150.58 147.32 150.22 2,848,669 +0.46(+0.31%)
Aug 01, 2018 150.61 150.68 147.64 149.76 4,879,180 -2.41(-1.58%)
Jul 31, 2018 151.81 152.86 149.87 152.17 3,770,546 +0.04(+0.02%)
Jul 30, 2018 151.36 152.89 151.02 152.13 4,350,416 +2.69(+1.80%)
Jul 27, 2018 151.78 152.88 148.99 149.44 3,337,073 -3.11(-2.04%)
Jul 26, 2018 152.06 153.62 151.57 152.56 2,768,916 +0.50(+0.33%)
Jul 25, 2018 151.07 152.20 150.01 152.06 3,680,468 +1.06(+0.70%)
Jul 24, 2018 150.26 152.77 150.12 151.00 3,761,115 +1.38(+0.92%)
Jul 23, 2018 150.79 151.32 149.20 149.62 2,205,647 -0.71(-0.47%)
Jul 20, 2018 151.36 151.57 149.05 150.33 4,012,693 -0.60(-0.40%)
Jul 19, 2018 149.44 151.55 149.38 150.93 4,091,786 +0.78(+0.52%)
Jul 18, 2018 148.81 150.62 146.37 150.15 5,059,850 +0.39(+0.26%)
Jul 17, 2018 149.09 150.86 147.96 149.76 3,900,123 +0.07(+0.05%)
Jul 16, 2018 150.37 151.81 147.39 149.69 5,148,406 -3.08(-2.01%)
Jul 13, 2018 152.56 154.77 152.17 152.77 4,243,353 +0.07(+0.05%)
Jul 12, 2018 154.12 154.26 150.75 152.70 5,004,361 -0.39(-0.25%)
Jul 11, 2018 155.60 157.58 151.64 153.09 5,772,561 -4.14(-2.63%)
Jul 10, 2018 158.82 160.76 156.45 157.23 4,935,525 -0.25(-0.16%)
Jul 09, 2018 154.40 157.67 154.26 157.47 4,221,388 +3.93(+2.56%)
Jul 06, 2018 149.84 153.97 149.44 153.55 2,919,127 +2.80(+1.85%)
Jul 05, 2018 152.13 152.77 149.64 150.75 3,364,086 -0.21(-0.14%)
Jul 03, 2018 150.97 150.97 150.97 0 +1.56(+1.04%)
Jul 02, 2018 150.97 150.97 148.08 149.41 3,484,000 -2.90(-1.90%)
Jun 29, 2018 155.07 151.99 152.31 3,648,846 +0.53(+0.35%)
Jun 28, 2018 152.81 153.16 150.10 151.78 4,451,233 -0.46(-0.30%)
Jun 27, 2018 151.89 155.18 151.67 152.24 6,015,379 +2.05(+1.37%)
Jun 26, 2018 147.32 150.75 146.16 150.19 6,093,270 +3.50(+2.39%)
Jun 25, 2018 150.61 150.82 145.88 146.69 6,300,843 -3.96(-2.63%)
Jun 22, 2018 151.57 152.45 150.06 150.65 6,811,374 +4.70(+3.22%)
Jun 21, 2018 148.35 149.13 145.34 145.94 4,486,342 -3.89(-2.60%)
Jun 20, 2018 149.20 150.22 147.18 149.84 4,880,691 +2.51(+1.71%)
Jun 19, 2018 143.68 148.00 143.27 147.32 3,914,274 +1.27(+0.87%)
Jun 18, 2018 143.19 148.03 142.76 146.05 6,440,477 +3.08(+2.15%)
Jun 15, 2018 147.50 142.58 142.97 5,727,773 -4.28(-2.90%)
Jun 14, 2018 149.75 150.64 146.82 147.25 5,916,057 -1.62(-1.09%)
Jun 13, 2018 148.31 149.83 147.39 148.87 5,064,401 -0.07(-0.05%)
Jun 12, 2018 149.51 150.87 148.24 148.94 3,155,587 -0.56(-0.38%)
Jun 11, 2018 147.71 150.34 147.60 149.51 2,944,292 +1.06(+0.71%)
Jun 08, 2018 148.84 149.51 146.58 148.45 4,794,428 -0.60(-0.40%)
Jun 07, 2018 146.05 149.83 146.01 149.05 4,496,629 +3.67(+2.53%)
Jun 06, 2018 143.61 145.38 4,157,340 +0.35(+0.24%)
Jun 05, 2018 144.18 146.47 143.44 145.02 4,164,572 -0.35(-0.24%)
Jun 04, 2018 149.37 150.32 144.49 145.38 4,296,888 -3.46(-2.32%)
Jun 01, 2018 149.05 150.96 147.30 148.84 4,453,511 -0.35(-0.24%)
May 31, 2018 149.05 152.62 148.84 149.19 5,093,722 -1.17(-0.78%)
May 30, 2018 145.94 151.05 145.84 150.36 7,608,591 +5.37(+3.70%)
May 29, 2018 142.62 145.94 142.59 144.99 6,224,523 +0.63(+0.44%)
May 25, 2018 144.35 144.35 144.35 0 -4.70(-3.15%)
May 24, 2018 148.56 150.41 147.67 149.05 6,893,409 -2.22(-1.47%)
May 23, 2018 151.27 152.17 148.45 151.27 6,900,102 -0.85(-0.56%)
May 22, 2018 156.22 158.02 151.34 152.12 8,545,256 -4.03(-2.58%)
May 21, 2018 153.60 156.15 152.95 156.15 3,915,028 +3.74(+2.46%)
May 18, 2018 153.53 154.01 151.80 152.40 4,113,951 -1.27(-0.83%)
May 17, 2018 150.07 154.13 149.93 153.68 6,907,815 +4.56(+3.05%)
May 16, 2018 147.60 149.51 146.86 149.12 3,396,309 +0.99(+0.67%)
May 15, 2018 147.50 148.41 145.80 148.13 4,198,280 +0.56(+0.38%)
May 14, 2018 146.33 147.92 146.33 147.57 3,889,824 +1.84(+1.26%)
May 11, 2018 146.86 147.50 145.24 145.73 4,719,070 -1.09(-0.75%)
May 10, 2018 146.93 147.64 145.38 146.82 5,232,167 +0.67(+0.46%)
May 09, 2018 145.80 148.56 145.64 146.15 7,077,887 +2.54(+1.77%)
May 08, 2018 140.50 143.65 137.04 143.61 12,623,758 +2.89(+2.06%)
May 07, 2018 141.25 144.81 140.50 140.72 8,128,884 +0.85(+0.61%)
May 04, 2018 137.25 140.26 137.04 139.87 3,585,204 +2.54(+1.85%)
May 03, 2018 138.70 139.27 135.98 137.33 5,681,175 -2.37(-1.69%)
May 02, 2018 137.96 140.89 137.96 139.69 4,023,801 +1.27(+0.92%)
May 01, 2018 138.00 138.84 136.48 138.42 5,563,907 -0.64(-0.46%)
Apr 30, 2018 137.04 140.47 137.01 139.06 6,827,231 +1.59(+1.16%)
Apr 27, 2018 139.48 139.62 137.22 137.47 5,554,963 -2.54(-1.82%)
Apr 26, 2018 138.88 140.20 137.77 140.01 3,842,244 +1.87(+1.35%)
Apr 25, 2018 136.16 138.42 135.10 138.14 5,655,431 +1.69(+1.24%)
Apr 24, 2018 138.46 139.94 135.21 136.44 7,516,916 -1.69(-1.23%)
Apr 23, 2018 136.12 138.21 135.07 138.14 4,791,002 +0.92(+0.67%)
Apr 20, 2018 136.69 137.91 135.42 137.22 4,571,060 -0.42(-0.31%)
Apr 19, 2018 138.24 139.39 136.87 137.64 7,325,578 -0.28(-0.20%)
Apr 18, 2018 135.56 139.76 135.38 137.93 9,558,874 +4.13(+3.09%)
Apr 17, 2018 132.95 134.43 132.15 133.79 3,618,866 +0.85(+0.64%)
Apr 16, 2018 131.82 133.76 130.83 132.95 6,821,925 +0.95(+0.72%)
Apr 13, 2018 130.33 132.98 130.33 131.99 4,883,224 +2.19(+1.69%)
Apr 12, 2018 130.12 130.55 128.25 129.80 3,770,528 -0.25(-0.19%)
Apr 11, 2018 128.00 130.90 127.51 130.05 6,670,860 +2.33(+1.83%)
Apr 10, 2018 125.00 128.82 124.61 127.72 6,531,350 +5.16(+4.21%)
Apr 09, 2018 123.59 124.72 122.46 122.57 4,754,130 +0.18(+0.14%)
Apr 06, 2018 124.97 125.76 120.08 122.39 5,541,823 -3.39(-2.70%)
Apr 05, 2018 122.78 126.72 122.67 125.78 6,543,464 +3.50(+2.86%)
Apr 04, 2018 119.85 122.41 119.18 122.28 3,626,977 +0.07(+0.06%)
Apr 03, 2018 120.77 122.39 118.63 122.21 3,741,797 +2.05(+1.71%)
Apr 02, 2018 123.38 123.61 117.78 120.16 6,067,724 -4.20(-3.38%)
Mar 29, 2018 124.37 124.37 124.37 0 +3.39(+2.80%)
Mar 28, 2018 122.39 123.41 120.45 120.98 4,279,262 -0.81(-0.67%)
Mar 27, 2018 125.18 125.28 121.03 121.79 3,130,260 -3.04(-2.43%)
Mar 26, 2018 123.80 124.86 121.61 124.83 4,388,654 +2.30(+1.87%)
Mar 23, 2018 123.87 126.20 122.18 122.53 5,974,631 -0.14(-0.12%)
Mar 22, 2018 123.73 124.83 122.53 122.67 3,758,873 -2.65(-2.11%)
Mar 21, 2018 121.36 125.81 120.80 125.32 5,337,477 +5.01(+4.17%)
Mar 20, 2018 119.53 121.22 119.49 120.31 3,287,322 +1.80(+1.52%)
Mar 19, 2018 120.87 121.03 117.62 118.50 4,796,113 -3.04(-2.50%)
Mar 16, 2018 120.27 122.30 119.46 121.54 4,041,179 +1.50(+1.25%)
Mar 15, 2018 122.26 123.14 119.34 120.04 3,610,428 -1.66(-1.36%)
Mar 14, 2018 122.79 123.04 121.34 121.70 3,200,778 -0.46(-0.37%)
Mar 13, 2018 123.14 124.02 121.59 122.16 3,207,552 -0.53(-0.43%)
Mar 12, 2018 122.47 123.71 121.38 122.68 2,629,247 +0.14(+0.12%)
Mar 09, 2018 121.24 122.75 120.96 122.54 3,184,825 +2.61(+2.17%)
Mar 08, 2018 120.29 120.85 118.84 119.94 2,864,513 -0.21(-0.18%)
Mar 07, 2018 122.26 119.05 120.15 3,831,373 -1.23(-1.02%)
Mar 06, 2018 123.25 123.53 121.05 121.38 3,690,169 -1.13(-0.92%)
Mar 05, 2018 119.62 123.32 119.41 122.51 3,407,741 +2.19(+1.82%)
Mar 02, 2018 116.80 120.53 115.65 120.32 4,027,420 +2.61(+2.22%)
Mar 01, 2018 116.76 119.12 116.55 117.72 4,801,718 +1.20(+1.03%)
Feb 28, 2018 120.46 121.42 116.48 116.52 4,397,494 -3.21(-2.68%)
Feb 27, 2018 122.19 123.39 119.62 119.72 4,133,662 -2.89(-2.36%)
Feb 26, 2018 122.65 123.60 121.54 122.61 2,630,855 +0.53(+0.43%)
Feb 23, 2018 119.76 122.12 119.34 122.08 3,088,335 +3.21(+2.70%)
Feb 22, 2018 118.88 4,610,847 +2.54(+2.18%)
Feb 21, 2018 118.56 119.76 116.31 116.34 4,786,477 -2.85(-2.39%)
Feb 20, 2018 119.90 121.03 118.53 119.19 4,238,200 -0.35(-0.30%)
Feb 16, 2018 119.55 119.55 119.55 0 -0.60(-0.50%)
Feb 15, 2018 120.15 120.55 116.73 120.15 4,168,757 +0.25(+0.21%)
Feb 14, 2018 114.01 120.18 113.84 119.90 7,336,264 +4.37(+3.78%)
Feb 13, 2018 115.81 116.85 115.00 115.53 3,058,612 -1.59(-1.35%)
Feb 12, 2018 115.56 118.23 115.35 117.12 5,120,367 +2.96(+2.59%)
Feb 09, 2018 114.86 115.25 109.19 114.16 9,159,358 +0.03(+0.03%)
Feb 08, 2018 120.18 113.80 114.12 9,198,484 -4.69(-3.95%)
Feb 07, 2018 123.00 123.92 118.70 118.81 8,102,484 -3.91(-3.19%)
Feb 06, 2018 119.83 123.38 117.93 122.72 6,435,936 +1.16(+0.96%)
Feb 05, 2018 123.67 124.91 119.94 121.56 7,641,279 -3.59(-2.87%)
Feb 02, 2018 128.82 129.03 124.66 125.15 10,546,089 -5.57(-4.26%)
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.