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 )

150.55 -2.52 (-1.65%)
Streaming Delayed Price Updated: 3:33 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 (%)
Nov 29, 2013 230.22 231.27 226.52 228.10 769,183 -0.91(-0.40%)
Nov 27, 2013 228.95 232.85 227.36 229.01 1,569,739 -3.03(-1.31%)
Nov 26, 2013 230.86 233.93 228.84 232.04 1,422,310 +1.48(+0.64%)
Nov 25, 2013 232.21 232.61 226.69 230.56 1,785,582 -2.73(-1.17%)
Nov 22, 2013 233.56 233.56 229.12 233.29 1,158,865 +1.38(+0.60%)
Nov 21, 2013 227.03 231.94 226.59 231.91 1,860,423 +6.46(+2.87%)
Nov 20, 2013 227.16 229.94 224.91 225.45 1,550,564 +0.10(+0.04%)
Nov 19, 2013 226.09 228.57 222.92 225.34 1,750,281 -1.18(-0.52%)
Nov 18, 2013 232.98 234.26 225.68 226.52 2,313,511 -6.77(-2.90%)
Nov 15, 2013 233.52 234.09 231.67 233.29 1,102,647 +0.30(+0.13%)
Nov 14, 2013 230.97 233.96 228.37 232.98 2,307,740 +5.82(+2.56%)
Nov 12, 2013 229.62 230.66 226.05 227.16 1,946,141 -2.73(-1.19%)
Nov 11, 2013 229.45 231.23 227.53 229.89 950,317 +0.81(+0.35%)
Nov 08, 2013 224.64 229.89 223.70 229.08 2,423,486 +5.69(+2.55%)
Nov 07, 2013 231.37 231.37 222.01 223.39 4,850,345 -6.43(-2.80%)
Nov 06, 2013 236.42 237.53 228.91 229.82 2,874,868 -5.12(-2.18%)
Nov 05, 2013 239.04 239.04 234.15 234.94 1,947,373 -4.98(-2.08%)
Nov 04, 2013 233.89 240.19 233.89 239.92 2,401,219 +7.17(+3.08%)
Nov 01, 2013 235.41 235.41 226.76 232.75 3,164,477 -1.41(-0.60%)
Oct 31, 2013 237.02 237.69 232.72 234.16 2,354,075 -3.20(-1.35%)
Oct 30, 2013 242.14 243.99 234.73 237.36 2,355,405 -4.58(-1.89%)
Oct 29, 2013 240.22 242.51 240.05 241.94 886,822 +2.56(+1.07%)
Oct 28, 2013 239.95 241.06 238.37 239.38 746,068 -1.04(-0.43%)
Oct 25, 2013 241.84 242.84 237.97 240.42 1,195,012 -0.27(-0.11%)
Oct 24, 2013 234.23 240.84 232.72 240.69 2,309,719 +5.96(+2.54%)
Oct 23, 2013 238.87 238.97 233.32 234.73 3,150,702 -6.16(-2.56%)
Oct 22, 2013 244.46 246.88 240.56 240.89 2,886,936 -1.78(-0.73%)
Oct 21, 2013 244.66 248.23 242.57 242.68 1,987,142 -2.05(-0.84%)
Oct 18, 2013 242.47 244.73 240.15 244.73 1,794,910 +4.24(+1.76%)
Oct 17, 2013 238.67 240.59 237.83 240.49 1,851,788 +1.48(+0.62%)
Oct 16, 2013 234.80 239.88 234.26 239.01 2,186,509 +6.53(+2.81%)
Oct 15, 2013 232.78 234.87 230.97 232.48 1,592,785 -0.03(-0.01%)
Oct 14, 2013 229.01 232.82 228.41 232.51 1,172,025 +1.95(+0.85%)
Oct 11, 2013 225.58 232.72 225.55 230.56 1,753,065 +3.77(+1.66%)
Oct 10, 2013 223.39 227.30 222.89 226.79 1,293,887 +6.77(+3.07%)
Oct 09, 2013 222.22 222.85 218.65 220.03 2,202,816 -1.99(-0.89%)
Oct 08, 2013 227.20 228.00 221.91 222.01 1,699,699 -4.48(-1.98%)
Oct 07, 2013 226.86 229.28 226.39 226.49 1,224,402 -3.70(-1.61%)
Oct 04, 2013 227.87 231.50 226.56 230.19 942,385 +3.27(+1.44%)
Oct 03, 2013 226.82 227.50 223.73 226.93 980,877 +0.44(+0.19%)
Oct 02, 2013 225.34 227.63 223.43 226.49 1,029,086 +0.47(+0.21%)
Oct 01, 2013 221.47 226.76 221.37 226.02 1,366,866 +2.83(+1.27%)
Sep 27, 2013 223.12 224.20 222.18 223.19 669,208 -0.50(-0.23%)
Sep 26, 2013 222.69 223.83 220.67 223.70 672,636 +1.41(+0.64%)
Sep 25, 2013 221.95 223.90 221.84 222.28 991,738 +0.88(+0.40%)
Sep 24, 2013 219.79 223.19 219.29 221.41 758,733 +1.04(+0.47%)
Sep 23, 2013 218.98 220.80 217.74 220.36 969,361 +0.10(+0.05%)
Sep 20, 2013 222.38 222.55 219.32 220.26 1,040,703 -1.48(-0.67%)
Sep 19, 2013 223.39 224.40 220.87 221.75 1,026,023 -0.74(-0.33%)
Sep 18, 2013 219.29 223.83 218.35 222.49 1,738,435 +2.89(+1.32%)
Sep 17, 2013 217.11 219.73 216.81 219.60 916,094 +2.79(+1.29%)
Sep 16, 2013 219.43 219.43 216.54 216.81 880,514 -0.67(-0.31%)
Sep 13, 2013 217.65 218.46 216.84 217.48 528,950 +0.20(+0.09%)
Sep 12, 2013 218.15 219.46 216.54 217.28 874,573 -0.54(-0.25%)
Sep 11, 2013 215.57 217.92 213.55 217.82 1,024,495 +2.22(+1.03%)
Sep 10, 2013 216.20 216.34 213.28 215.60 1,100,321 -0.50(-0.23%)
Sep 09, 2013 214.42 216.82 214.42 216.10 638,966 +2.49(+1.16%)
Sep 06, 2013 213.85 215.50 211.43 213.62 916,974 +0.81(+0.38%)
Sep 05, 2013 211.47 213.72 211.47 212.81 971,964 +1.31(+0.62%)
Sep 04, 2013 210.02 211.96 209.55 211.50 643,541 +1.01(+0.48%)
Sep 03, 2013 211.23 212.48 208.98 210.49 697,917 +2.22(+1.06%)
Aug 30, 2013 210.53 210.53 207.91 208.28 936,807 -1.24(-0.59%)
Aug 29, 2013 210.69 210.83 208.88 209.52 1,001,797 -1.31(-0.62%)
Aug 28, 2013 208.31 212.91 207.91 210.83 1,792,721 +2.72(+1.31%)
Aug 27, 2013 208.28 210.26 207.64 208.11 930,041 -1.65(-0.78%)
Aug 26, 2013 209.49 211.99 209.32 209.75 790,449 +0.47(+0.22%)
Aug 23, 2013 207.74 209.52 206.46 209.28 647,124 +1.98(+0.96%)
Aug 22, 2013 203.81 208.11 203.41 207.30 806,565 +4.33(+2.13%)
Aug 21, 2013 204.95 205.59 202.73 202.97 1,523,280 -2.32(-1.13%)
Aug 20, 2013 203.74 206.73 202.16 205.29 1,524,121 +2.08(+1.03%)
Aug 19, 2013 206.40 207.57 203.10 203.20 1,315,840 -4.20(-2.02%)
Aug 16, 2013 207.77 208.34 206.33 207.40 987,467 -0.91(-0.44%)
Aug 15, 2013 207.60 208.95 206.08 208.31 1,237,075 -0.87(-0.42%)
Aug 14, 2013 209.38 211.03 208.68 209.18 1,124,894 -1.21(-0.58%)
Aug 13, 2013 211.84 211.84 208.68 210.39 1,425,087 -0.60(-0.29%)
Aug 12, 2013 210.16 212.61 209.96 211.00 795,623 -1.01(-0.48%)
Aug 09, 2013 210.16 212.95 210.16 212.00 491,826 -0.13(-0.06%)
Aug 08, 2013 212.21 212.78 208.75 212.14 1,328,546 +1.38(+0.65%)
Aug 07, 2013 213.15 214.73 210.19 210.76 1,245,717 -2.99(-1.40%)
Aug 06, 2013 215.00 216.41 212.07 213.75 1,255,712 -1.91(-0.89%)
Aug 05, 2013 213.89 216.10 213.48 215.67 490,477 +1.21(+0.56%)
Aug 02, 2013 215.60 215.90 212.95 214.46 1,112,573 -0.94(-0.44%)
Aug 01, 2013 212.31 215.81 211.97 215.40 983,064 +5.95(+2.84%)
Jul 31, 2013 208.65 211.53 207.94 209.45 931,340 +1.78(+0.86%)
Jul 30, 2013 208.54 208.54 205.46 207.67 929,573 +0.17(+0.08%)
Jul 29, 2013 207.44 208.54 205.93 207.50 965,853 -1.01(-0.48%)
Jul 26, 2013 207.84 209.38 207.13 208.51 929,360 -1.04(-0.50%)
Jul 25, 2013 206.40 210.46 206.40 209.55 1,539,413 +2.69(+1.30%)
Jul 24, 2013 212.31 212.31 205.82 206.87 1,261,169 -4.20(-1.99%)
Jul 23, 2013 210.16 212.64 210.16 211.06 652,057 +0.50(+0.24%)
Jul 22, 2013 211.20 211.33 209.85 210.56 803,425 -0.64(-0.30%)
Jul 19, 2013 209.38 211.23 208.18 211.20 713,342 +2.07(+0.99%)
Jul 18, 2013 205.49 209.69 205.49 209.13 1,273,343 +3.38(+1.64%)
Jul 17, 2013 205.22 206.93 204.72 205.76 718,282 +1.98(+0.97%)
Jul 16, 2013 204.58 205.02 202.04 203.78 969,917 -0.54(-0.26%)
Jul 15, 2013 206.46 206.53 204.25 204.31 730,767 -1.44(-0.70%)
Jul 12, 2013 205.35 206.73 204.28 205.76 739,433 -0.30(-0.15%)
Jul 11, 2013 206.43 207.17 204.21 206.06 1,216,794 +2.28(+1.12%)
Jul 10, 2013 204.92 204.95 203.14 203.78 957,382 -0.47(-0.23%)
Jul 09, 2013 202.83 204.35 201.96 204.25 663,949 +2.28(+1.13%)
Jul 08, 2013 202.16 203.47 201.56 201.96 1,058,403 +0.57(+0.28%)
Jul 05, 2013 200.78 201.42 197.86 201.39 754,114 +3.12(+1.58%)
Jul 03, 2013 196.82 198.70 195.78 198.27 626,075 +1.07(+0.55%)
Jul 02, 2013 195.24 198.70 195.24 197.19 1,004,594 +0.27(+0.14%)
Jul 01, 2013 196.72 199.11 195.88 196.92 699,584 +1.48(+0.76%)
Jun 28, 2013 194.84 197.06 194.77 195.44 896,488 -0.84(-0.43%)
Jun 26, 2013 197.53 199.34 194.64 196.28 790,298 +0.37(+0.19%)
Jun 25, 2013 193.80 196.08 192.79 195.91 1,287,527 +3.66(+1.90%)
Jun 24, 2013 192.05 194.77 188.09 192.25 2,166,843 -3.06(-1.57%)
Jun 21, 2013 196.85 197.43 192.12 195.31 1,959,237 -0.28(-0.14%)
Jun 20, 2013 200.77 200.77 194.58 195.59 2,086,277 -8.57(-4.20%)
Jun 19, 2013 205.36 206.97 203.89 204.16 1,295,882 -1.34(-0.65%)
Jun 18, 2013 204.29 206.30 203.85 205.49 800,733 +1.77(+0.87%)
Jun 17, 2013 201.07 204.46 201.07 203.72 676,708 +3.75(+1.88%)
Jun 14, 2013 203.49 203.49 199.57 199.97 943,171 -2.71(-1.34%)
Jun 13, 2013 198.90 203.32 198.26 202.68 843,082 +3.65(+1.83%)
Jun 12, 2013 203.69 203.69 198.70 199.03 871,315 -2.01(-1.00%)
Jun 11, 2013 201.94 202.92 200.57 201.04 1,004,028 -4.35(-2.12%)
Jun 10, 2013 206.53 206.67 204.22 205.39 567,793 -0.23(-0.11%)
Jun 07, 2013 203.59 206.06 202.38 205.63 877,115 +3.31(+1.64%)
Jun 06, 2013 200.44 202.92 198.63 202.31 1,174,924 +1.87(+0.93%)
Jun 05, 2013 203.12 204.25 200.27 200.44 1,034,722 -3.35(-1.64%)
Jun 04, 2013 203.99 205.29 201.21 203.79 1,272,502 -0.20(-0.10%)
Jun 03, 2013 203.22 205.29 201.51 203.99 1,955,253 +1.80(+0.89%)
May 31, 2013 205.63 206.80 202.05 202.18 1,624,231 -4.35(-2.11%)
May 30, 2013 206.50 207.64 205.29 206.53 1,442,761 -0.80(-0.39%)
May 29, 2013 206.20 208.81 204.99 207.34 1,259,442 -0.13(-0.06%)
May 28, 2013 207.03 209.21 205.93 207.47 1,160,137 +3.08(+1.51%)
May 24, 2013 203.65 204.49 201.84 204.39 1,166,648 -1.00(-0.49%)
May 23, 2013 201.91 205.56 200.41 205.39 2,296,941 +0.10(+0.05%)
May 22, 2013 208.27 211.92 203.62 205.29 2,236,338 -3.11(-1.49%)
May 21, 2013 209.65 211.55 208.09 208.41 1,269,940 -1.20(-0.57%)
May 20, 2013 204.99 210.28 204.76 209.61 1,630,788 +4.69(+2.29%)
May 17, 2013 201.68 205.23 201.68 204.93 1,068,953 +4.49(+2.24%)
May 16, 2013 201.58 202.62 199.87 200.44 1,623,085 -1.51(-0.75%)
May 15, 2013 200.77 203.45 200.71 201.94 1,083,479 +3.48(+1.75%)
May 13, 2013 199.30 199.57 197.56 198.46 1,549,665 -0.87(-0.44%)
May 10, 2013 198.09 199.40 196.02 199.33 1,472,089 +0.00(+0.00%)
May 09, 2013 200.54 201.18 197.34 199.33 1,292,525 -0.87(-0.43%)
May 08, 2013 201.07 202.21 198.66 200.20 1,072,529 -0.47(-0.23%)
May 07, 2013 199.50 201.61 197.79 200.67 1,728,825 +2.58(+1.30%)
May 06, 2013 196.39 198.70 195.92 198.09 1,110,792 +1.61(+0.82%)
May 03, 2013 193.24 197.07 191.30 196.49 1,383,939 +5.19(+2.71%)
May 02, 2013 189.16 191.93 187.35 191.30 1,846,158 +3.48(+1.86%)
May 01, 2013 191.06 191.16 187.52 187.82 2,356,742 -4.25(-2.21%)
Apr 30, 2013 194.04 194.25 190.80 192.07 1,629,422 -1.44(-0.74%)
Apr 29, 2013 192.20 194.43 191.40 193.51 1,028,593 +3.05(+1.60%)
Apr 26, 2013 191.03 192.14 189.53 190.46 1,214,201 -1.67(-0.87%)
Apr 25, 2013 192.74 195.82 191.80 192.14 1,801,205 +0.30(+0.16%)
Apr 24, 2013 187.75 192.67 187.75 191.84 1,636,475 +4.65(+2.49%)
Apr 23, 2013 185.91 187.63 184.94 187.18 1,283,465 +1.71(+0.92%)
Apr 22, 2013 185.07 186.34 181.52 185.47 1,985,151 +1.04(+0.56%)
Apr 19, 2013 186.14 186.44 182.63 184.44 2,005,037 -1.10(-0.60%)
Apr 18, 2013 184.17 186.81 180.92 185.54 2,123,404 +2.38(+1.30%)
Apr 17, 2013 186.65 186.65 181.00 183.16 1,902,072 -5.52(-2.93%)
Apr 16, 2013 187.52 189.32 184.60 188.69 2,151,456 +3.95(+2.14%)
Apr 15, 2013 193.91 194.18 184.70 184.74 3,034,508 -11.85(-6.03%)
Apr 12, 2013 199.17 199.47 194.81 196.59 1,348,780 -4.28(-2.13%)
Apr 11, 2013 201.84 203.72 200.31 200.87 1,552,424 -0.74(-0.37%)
Apr 10, 2013 201.54 202.55 200.57 201.61 883,702 +1.10(+0.55%)
Apr 09, 2013 198.53 201.51 197.29 200.51 1,407,532 +2.38(+1.20%)
Apr 08, 2013 196.39 198.20 194.95 198.13 1,410,926 +2.98(+1.53%)
Apr 05, 2013 189.93 195.28 188.85 195.15 1,451,009 +2.68(+1.39%)
Apr 04, 2013 192.50 193.24 190.80 192.47 1,510,476 +0.00(+0.00%)
Apr 03, 2013 197.53 197.89 191.10 192.47 1,849,300 -4.60(-2.34%)
Apr 02, 2013 202.25 202.25 196.62 197.07 903,001 -3.20(-1.60%)
Apr 01, 2013 202.62 203.02 198.80 200.27 881,927 -2.24(-1.11%)
Mar 28, 2013 203.55 204.27 202.25 202.51 779,237 -0.80(-0.40%)
Mar 27, 2013 202.98 203.72 201.41 203.32 773,842 -0.60(-0.30%)
Mar 26, 2013 202.88 204.19 201.48 203.92 865,253 +2.48(+1.23%)
Mar 25, 2013 203.02 204.79 200.64 201.44 1,104,547 -0.77(-0.38%)
Mar 22, 2013 202.41 203.65 201.61 202.21 1,378,417 +0.47(+0.23%)
Mar 21, 2013 203.38 204.76 201.54 201.74 1,096,190 -2.85(-1.39%)
Mar 20, 2013 204.96 205.36 202.62 204.59 667,201 +1.57(+0.77%)
Mar 19, 2013 206.83 206.83 201.14 203.02 1,389,758 -3.35(-1.62%)
Mar 18, 2013 204.66 208.91 202.98 206.36 1,581,419 -1.07(-0.52%)
Mar 15, 2013 207.10 209.78 206.47 207.44 1,599,949 +0.11(+0.05%)
Mar 14, 2013 202.39 207.53 202.32 207.33 1,245,150 +5.34(+2.64%)
Mar 13, 2013 202.55 203.57 201.65 201.99 965,341 -0.90(-0.44%)
Mar 12, 2013 202.82 203.72 201.28 202.89 852,436 +0.47(+0.23%)
Mar 11, 2013 201.78 202.85 199.65 202.42 965,077 +0.23(+0.12%)
Mar 08, 2013 201.02 202.85 200.08 202.19 1,363,207 +2.07(+1.03%)
Mar 07, 2013 195.54 200.45 195.51 200.12 1,768,379 +4.57(+2.34%)
Mar 06, 2013 194.97 196.39 194.44 195.54 1,127,782 +1.37(+0.71%)
Mar 05, 2013 193.57 194.81 193.37 194.17 1,496,182 +1.87(+0.97%)
Mar 04, 2013 192.00 194.04 190.33 192.30 1,535,253 -0.97(-0.50%)
Mar 01, 2013 191.57 193.60 189.93 193.27 1,701,891 -0.27(-0.14%)
Feb 28, 2013 193.41 195.71 193.25 193.54 1,897,857 +0.37(+0.19%)
Feb 27, 2013 188.97 194.24 188.97 193.17 1,381,366 +3.44(+1.81%)
Feb 26, 2013 189.67 190.27 186.03 189.73 2,041,570 -4.97(-2.56%)
Feb 22, 2013 192.60 194.87 191.40 194.71 1,302,677 +3.37(+1.76%)
Feb 21, 2013 191.67 192.27 187.63 191.34 2,447,047 +0.00(+0.00%)
Feb 20, 2013 197.61 197.91 191.24 191.34 1,596,048 -6.98(-3.52%)
Feb 19, 2013 195.98 198.31 195.98 198.31 910,653 +3.10(+1.59%)
Feb 15, 2013 199.05 199.15 194.27 195.21 1,424,283 -3.87(-1.94%)
Feb 14, 2013 197.81 199.45 197.21 199.08 649,321 +0.83(+0.42%)
Feb 13, 2013 197.68 198.48 196.88 198.25 418,697 +1.37(+0.70%)
Feb 12, 2013 198.41 198.51 196.48 196.88 983,714 -1.20(-0.61%)
Feb 11, 2013 199.38 199.61 197.51 198.08 632,380 -1.80(-0.90%)
Feb 08, 2013 198.41 199.98 198.03 199.88 885,879 +2.40(+1.22%)
Feb 07, 2013 198.21 199.15 196.26 197.48 1,088,443 -1.10(-0.55%)
Feb 06, 2013 195.61 198.58 195.61 198.58 776,890 +4.98(+2.57%)
Feb 04, 2013 194.41 194.81 193.21 193.60 737,703 -2.30(-1.18%)
Feb 01, 2013 194.74 196.44 194.14 195.91 723,329 +1.94(+1.00%)
Jan 31, 2013 193.67 194.94 192.47 193.97 720,556 -0.63(-0.33%)
Jan 30, 2013 195.38 197.91 194.27 194.61 1,104,936 -0.57(-0.29%)
Jan 29, 2013 191.90 195.31 191.90 195.17 1,071,690 +3.67(+1.92%)
Jan 28, 2013 193.87 193.87 189.87 191.50 975,783 -1.80(-0.93%)
Jan 25, 2013 193.10 194.34 191.77 193.31 652,181 +1.40(+0.73%)
Jan 24, 2013 191.97 194.07 190.60 191.90 843,000 -0.13(-0.07%)
Jan 23, 2013 192.87 193.97 191.80 192.04 855,940 -1.74(-0.90%)
Jan 22, 2013 191.03 194.07 190.17 193.77 1,054,320 +2.80(+1.47%)
Jan 18, 2013 192.30 192.30 189.13 190.97 689,049 +0.60(+0.32%)
Jan 17, 2013 189.60 191.34 189.47 190.37 1,018,256 +1.54(+0.81%)
Jan 16, 2013 189.67 189.67 187.43 188.83 663,284 +0.13(+0.07%)
Jan 15, 2013 186.13 188.80 186.03 188.70 546,273 +1.63(+0.87%)
Jan 14, 2013 186.83 187.76 186.43 187.06 749,479 -0.30(-0.16%)
Jan 11, 2013 186.26 187.66 185.59 187.36 614,422 +0.57(+0.30%)
Jan 10, 2013 185.69 187.03 184.36 186.79 681,333 +2.84(+1.54%)
Jan 09, 2013 186.33 187.09 183.49 183.96 1,280,993 -2.30(-1.24%)
Jan 08, 2013 185.66 186.46 184.62 186.26 856,909 +0.17(+0.09%)
Jan 07, 2013 186.23 186.43 184.82 186.09 916,777 -0.90(-0.48%)
Jan 04, 2013 185.29 187.43 184.72 187.00 658,280 +2.00(+1.08%)
Jan 03, 2013 184.09 187.29 182.75 184.99 1,069,426 +0.47(+0.25%)
Jan 02, 2013 182.62 184.79 181.55 184.52 1,199,234 +3.97(+2.20%)
Dec 31, 2012 175.58 180.85 175.01 180.55 1,691,762 +4.84(+2.76%)
Dec 28, 2012 177.58 177.98 175.58 175.71 1,089,284 -3.20(-1.79%)
Dec 27, 2012 181.15 181.15 176.48 178.91 668,305 -1.27(-0.70%)
Dec 26, 2012 182.02 182.79 180.02 180.18 571,930 -0.67(-0.37%)
Dec 24, 2012 182.62 183.52 180.48 180.85 704,008 -3.00(-1.63%)
Dec 21, 2012 182.05 184.09 180.78 183.86 1,222,196 -1.36(-0.73%)
Dec 20, 2012 184.53 185.32 183.40 185.22 970,309 +1.35(+0.74%)
Dec 19, 2012 185.16 185.69 183.50 183.86 998,391 -1.66(-0.89%)
Dec 18, 2012 179.58 186.32 179.58 185.52 1,628,679 +4.45(+2.46%)
Dec 17, 2012 179.35 181.07 179.01 181.07 1,339,672 +2.39(+1.34%)
Dec 14, 2012 177.42 179.31 177.42 178.68 836,918 +0.36(+0.20%)
Dec 13, 2012 180.91 180.91 177.31 178.32 1,418,219 -2.49(-1.38%)
Dec 12, 2012 180.64 182.43 180.18 180.81 1,354,688 +0.69(+0.39%)
Dec 11, 2012 180.24 181.27 179.61 180.11 820,249 +0.73(+0.41%)
Dec 10, 2012 180.47 180.64 178.95 179.38 728,378 -1.00(-0.55%)
Dec 07, 2012 178.38 180.47 178.38 180.38 999,415 +1.69(+0.95%)
Dec 06, 2012 178.05 179.58 177.55 178.68 914,753 -0.50(-0.28%)
Dec 05, 2012 176.96 179.71 175.96 179.18 1,801,838 +5.34(+3.07%)
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.