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, 2018 130.37 131.14 128.89 130.09 6,666,204 -0.21(-0.16%)
Jan 30, 2018 133.15 133.43 129.57 130.30 10,964,661 -4.69(-3.47%)
Jan 29, 2018 136.15 137.35 134.77 134.99 4,890,382 -2.68(-1.95%)
Jan 26, 2018 137.56 138.16 136.68 137.66 1,863,318 +0.53(+0.39%)
Jan 25, 2018 140.73 140.80 136.60 137.13 4,859,161 -2.85(-2.04%)
Jan 24, 2018 140.80 141.66 138.93 139.99 5,136,979 -0.46(-0.33%)
Jan 23, 2018 140.66 141.13 138.77 140.45 3,651,431 +0.56(+0.40%)
Jan 22, 2018 136.47 139.95 136.39 139.88 4,783,383 +3.42(+2.51%)
Jan 19, 2018 136.11 136.64 135.27 136.47 3,723,599 -0.56(-0.41%)
Jan 18, 2018 138.16 138.77 136.32 137.03 3,365,393 -1.59(-1.14%)
Jan 17, 2018 137.77 139.81 136.61 138.62 3,910,216 +1.16(+0.85%)
Jan 16, 2018 139.99 140.69 137.31 137.45 4,895,630 -2.54(-1.81%)
Jan 12, 2018 139.99 139.99 139.99 0 +1.13(+0.81%)
Jan 11, 2018 136.57 140.52 136.01 138.86 5,487,788 +3.24(+2.39%)
Jan 10, 2018 135.57 135.62 3,001,544 -0.81(-0.59%)
Jan 09, 2018 136.89 137.66 136.13 136.43 3,625,541 -0.21(-0.15%)
Jan 08, 2018 135.69 136.78 134.60 136.64 2,211,045 +0.81(+0.60%)
Jan 05, 2018 135.83 136.25 134.63 135.83 3,449,550 -0.88(-0.65%)
Jan 04, 2018 136.68 137.05 134.60 136.71 4,457,035 +0.67(+0.49%)
Jan 03, 2018 135.16 137.03 135.16 136.04 5,225,349 +1.34(+0.99%)
Jan 02, 2018 132.52 134.74 132.13 134.70 4,858,231 +3.67(+2.80%)
Dec 29, 2017 131.04 131.04 131.04 0 -1.55(-1.17%)
Dec 28, 2017 131.46 132.84 131.43 132.59 2,523,331 +0.99(+0.75%)
Dec 27, 2017 132.34 132.69 131.32 131.60 3,589,545 -1.06(-0.80%)
Dec 26, 2017 130.33 132.84 129.91 132.66 4,259,583 +2.89(+2.23%)
Dec 22, 2017 129.80 131.00 128.53 129.77 3,600,790 +0.56(+0.44%)
Dec 21, 2017 125.40 129.52 125.10 129.21 6,048,356 +3.45(+2.75%)
Dec 20, 2017 123.53 125.89 122.40 125.75 4,653,930 +3.07(+2.50%)
Dec 19, 2017 122.93 124.31 122.31 122.68 2,484,766 +0.21(+0.17%)
Dec 18, 2017 120.85 123.25 120.71 122.47 3,336,795 +2.36(+1.97%)
Dec 15, 2017 122.58 122.58 120.01 120.11 3,336,616 -1.18(-0.97%)
Dec 14, 2017 122.07 123.41 121.22 121.29 2,852,103 -1.23(-1.00%)
Dec 13, 2017 124.28 124.28 122.28 122.53 6,752,887 -1.23(-0.99%)
Dec 12, 2017 126.29 126.36 123.44 123.76 4,852,041 -1.94(-1.54%)
Dec 11, 2017 126.08 126.64 124.18 125.69 2,695,408 +1.51(+1.22%)
Dec 08, 2017 123.79 125.36 122.84 124.18 3,583,673 +1.76(+1.44%)
Dec 07, 2017 121.61 123.05 121.01 122.42 2,923,721 +0.88(+0.72%)
Dec 06, 2017 122.45 124.35 121.40 121.54 4,570,267 -3.83(-3.06%)
Dec 05, 2017 125.83 127.31 125.16 125.38 2,791,293 -1.12(-0.89%)
Dec 04, 2017 127.34 129.88 126.11 126.50 4,172,522 -1.65(-1.29%)
Dec 01, 2017 127.31 129.91 127.03 128.15 6,890,430 +2.50(+1.99%)
Nov 30, 2017 123.62 126.68 123.62 125.66 8,038,066 +3.03(+2.47%)
Nov 29, 2017 121.89 123.65 121.03 122.63 4,235,548 +0.60(+0.49%)
Nov 28, 2017 121.12 122.53 120.43 122.03 3,492,883 +0.95(+0.78%)
Nov 27, 2017 124.25 121.08 121.08 3,919,709 -3.17(-2.55%)
Nov 24, 2017 125.06 125.30 124.04 124.25 2,582,716 +0.11(+0.09%)
Nov 22, 2017 123.51 124.35 122.95 124.14 3,524,353 +2.08(+1.70%)
Nov 21, 2017 122.39 123.37 121.23 122.07 4,459,948 +0.42(+0.35%)
Nov 20, 2017 122.10 122.28 120.13 121.65 3,496,526 -1.48(-1.20%)
Nov 17, 2017 121.75 123.37 121.40 123.12 3,541,925 +2.46(+2.04%)
Nov 16, 2017 120.59 121.43 119.47 120.66 3,175,236 +0.42(+0.35%)
Nov 15, 2017 120.27 121.08 119.08 120.24 4,572,563 -1.55(-1.27%)
Nov 14, 2017 125.52 125.76 121.68 121.79 6,850,865 -4.43(-3.51%)
Nov 13, 2017 128.22 128.79 126.15 126.22 4,263,525 -2.15(-1.67%)
Nov 10, 2017 128.47 129.77 127.12 128.37 3,534,610 -0.39(-0.30%)
Nov 09, 2017 126.29 128.96 126.08 128.75 4,356,215 +1.76(+1.39%)
Nov 08, 2017 128.26 128.89 125.94 126.99 6,208,500 -1.94(-1.50%)
Nov 07, 2017 129.38 129.70 128.15 128.93 3,842,558 -0.63(-0.49%)
Nov 06, 2017 125.20 129.63 124.99 129.56 8,834,110 +5.21(+4.19%)
Nov 03, 2017 122.77 125.34 121.96 124.35 4,404,029 +1.65(+1.35%)
Nov 02, 2017 123.58 124.28 121.35 122.70 4,521,939 -1.48(-1.19%)
Nov 01, 2017 121.58 124.64 121.54 124.18 8,240,573 +3.59(+2.98%)
Oct 31, 2017 118.58 120.98 117.99 120.59 3,561,330 +1.86(+1.57%)
Oct 30, 2017 119.57 117.53 118.73 3,910,483 +1.34(+1.14%)
Oct 27, 2017 113.38 117.60 112.75 117.39 5,242,049 +3.34(+2.93%)
Oct 26, 2017 113.52 114.08 111.41 114.05 3,555,239 +0.60(+0.53%)
Oct 25, 2017 114.01 114.40 111.90 113.45 4,339,575 -0.98(-0.86%)
Oct 24, 2017 114.96 115.63 113.62 114.43 4,670,580 +0.07(+0.06%)
Oct 23, 2017 117.53 117.74 114.29 114.36 2,642,859 -2.78(-2.37%)
Oct 20, 2017 116.65 117.46 116.19 117.14 3,012,731 +0.56(+0.48%)
Oct 19, 2017 116.33 117.32 115.88 116.58 2,346,569 -0.74(-0.63%)
Oct 18, 2017 118.52 119.64 117.32 117.32 3,610,634 -1.13(-0.95%)
Oct 17, 2017 118.41 119.09 117.11 118.44 2,275,244 +0.14(+0.12%)
Oct 16, 2017 118.94 119.59 117.90 118.30 2,225,757 +0.11(+0.09%)
Oct 13, 2017 119.39 119.78 118.06 118.20 2,193,536 +0.03(+0.03%)
Oct 12, 2017 117.46 118.66 116.60 118.16 3,256,628 -0.88(-0.74%)
Oct 11, 2017 118.66 119.11 117.25 119.04 3,024,876 +0.70(+0.59%)
Oct 10, 2017 119.85 120.34 118.13 118.34 2,224,294 -0.18(-0.15%)
Oct 09, 2017 118.48 118.94 117.67 118.52 1,962,584 +0.39(+0.33%)
Oct 06, 2017 118.90 119.80 117.79 118.13 2,778,179 -2.71(-2.24%)
Oct 05, 2017 120.03 121.36 119.96 120.84 2,063,213 +0.98(+0.82%)
Oct 04, 2017 120.59 121.36 119.23 119.85 2,600,526 -0.70(-0.58%)
Oct 03, 2017 120.06 120.91 119.68 120.56 1,786,699 -0.07(-0.06%)
Oct 02, 2017 117.85 120.64 116.97 120.63 3,914,278 +0.70(+0.59%)
Sep 29, 2017 119.64 120.56 118.92 119.92 4,109,460 -0.39(-0.32%)
Sep 28, 2017 121.19 122.03 119.09 120.31 4,076,958 -0.60(-0.49%)
Sep 27, 2017 120.42 120.94 118.30 120.91 4,364,412 +0.88(+0.73%)
Sep 26, 2017 118.66 120.24 118.09 120.03 3,447,816 +0.49(+0.41%)
Sep 25, 2017 117.25 119.75 117.07 119.53 7,921,865 +3.31(+2.85%)
Sep 22, 2017 115.38 116.79 115.10 116.23 3,377,945 +0.46(+0.39%)
Sep 21, 2017 115.35 115.86 114.40 115.77 2,556,315 +0.18(+0.15%)
Sep 20, 2017 113.66 116.37 113.66 115.59 7,517,876 +2.39(+2.11%)
Sep 19, 2017 113.20 113.64 112.46 113.20 3,983,619 +0.25(+0.22%)
Sep 18, 2017 111.58 113.08 111.52 112.96 3,935,685 +0.98(+0.88%)
Sep 15, 2017 112.22 112.36 110.85 111.97 3,902,927 +0.18(+0.16%)
Sep 14, 2017 112.23 113.46 110.86 111.79 4,812,623 +0.56(+0.51%)
Sep 13, 2017 108.88 111.98 108.81 111.23 7,732,625 +3.02(+2.79%)
Sep 12, 2017 106.35 109.35 106.11 108.21 5,434,012 +2.32(+2.19%)
Sep 11, 2017 105.12 106.63 104.88 105.89 4,243,539 +0.98(+0.94%)
Sep 08, 2017 107.69 107.69 103.65 104.91 5,225,278 -3.05(-2.83%)
Sep 07, 2017 108.39 108.49 106.56 107.97 2,652,359 -0.60(-0.55%)
Sep 06, 2017 107.75 109.41 107.58 108.56 3,496,917 +1.79(+1.68%)
Sep 05, 2017 108.46 108.88 105.83 106.77 3,087,854 -0.67(-0.62%)
Sep 01, 2017 105.89 107.75 105.09 107.44 2,914,569 +1.58(+1.49%)
Aug 31, 2017 104.95 106.33 104.46 105.86 3,777,788 +1.90(+1.82%)
Aug 30, 2017 103.09 104.60 102.26 103.96 1,972,978 +0.28(+0.27%)
Aug 29, 2017 102.98 103.96 101.79 103.68 2,557,861 -0.14(-0.13%)
Aug 28, 2017 104.53 105.21 102.58 103.82 3,434,988 -0.63(-0.61%)
Aug 25, 2017 104.74 105.02 104.17 104.46 2,854,572 +0.25(+0.24%)
Aug 24, 2017 103.51 104.74 103.33 104.21 2,059,409 +0.25(+0.24%)
Aug 23, 2017 102.74 104.81 102.14 103.96 2,407,526 +0.98(+0.95%)
Aug 22, 2017 102.45 103.40 102.45 102.98 2,582,060 +0.88(+0.86%)
Aug 21, 2017 103.05 103.09 101.65 102.10 3,795,895 -1.30(-1.26%)
Aug 18, 2017 102.42 104.25 101.72 103.40 4,260,761 +1.26(+1.24%)
Aug 17, 2017 103.19 104.95 102.14 102.14 3,914,293 -1.58(-1.52%)
Aug 16, 2017 105.33 106.21 103.26 103.72 3,868,932 -1.47(-1.40%)
Aug 15, 2017 105.37 105.51 103.93 105.19 4,198,108 -0.46(-0.43%)
Aug 14, 2017 107.16 107.58 105.46 105.65 2,815,350 -1.16(-1.09%)
Aug 11, 2017 106.56 107.26 105.72 106.81 3,963,333 +0.21(+0.20%)
Aug 10, 2017 108.98 109.58 106.49 106.60 4,557,502 -1.58(-1.46%)
Aug 09, 2017 108.28 109.37 107.40 108.18 6,296,814 +0.39(+0.36%)
Aug 08, 2017 107.33 109.61 106.97 107.79 4,212,085 -0.18(-0.16%)
Aug 07, 2017 109.19 109.23 107.19 107.97 2,983,443 -1.79(-1.63%)
Aug 04, 2017 107.61 110.07 107.23 109.76 4,135,329 +2.53(+2.36%)
Aug 03, 2017 111.27 111.37 106.74 107.23 6,232,944 -3.90(-3.51%)
Aug 02, 2017 112.42 112.63 109.72 111.12 8,207,878 -2.18(-1.92%)
Aug 01, 2017 114.00 114.64 112.55 113.30 3,699,484 -0.84(-0.74%)
Jul 31, 2017 115.02 115.30 112.67 114.14 4,522,998 -1.12(-0.97%)
Jul 28, 2017 115.37 117.72 114.35 115.27 4,552,986 -0.25(-0.21%)
Jul 27, 2017 114.53 115.76 113.34 115.51 3,781,371 +1.16(+1.01%)
Jul 26, 2017 115.48 116.74 113.78 114.35 6,373,233 -0.17(-0.15%)
Jul 25, 2017 113.06 115.51 112.74 114.53 5,595,243 +3.55(+3.19%)
Jul 24, 2017 111.72 112.07 110.32 110.98 2,746,828 -0.11(-0.10%)
Jul 21, 2017 112.39 112.84 110.64 111.09 5,215,534 -1.37(-1.22%)
Jul 20, 2017 115.48 115.69 112.21 112.46 5,825,612 -2.18(-1.90%)
Jul 19, 2017 110.67 114.78 110.21 114.64 6,732,374 +4.07(+3.68%)
Jul 18, 2017 113.06 113.12 109.83 110.56 4,370,490 -1.37(-1.22%)
Jul 17, 2017 111.69 113.14 111.27 111.93 2,513,507 -0.07(-0.06%)
Jul 14, 2017 111.55 112.35 111.00 112.00 2,861,542 +0.95(+0.85%)
Jul 13, 2017 110.32 111.16 109.26 111.06 3,677,927 +0.84(+0.76%)
Jul 12, 2017 111.83 113.02 109.69 110.21 5,708,604 -0.03(-0.03%)
Jul 11, 2017 109.26 111.33 108.21 110.25 3,250,314 +0.98(+0.90%)
Jul 10, 2017 107.61 109.70 106.81 109.26 3,974,672 +1.65(+1.53%)
Jul 07, 2017 107.26 107.72 105.00 107.61 6,486,563 -0.46(-0.42%)
Jul 06, 2017 111.94 107.69 108.07 6,759,631 -2.49(-2.25%)
Jul 05, 2017 113.44 113.44 110.09 110.56 6,062,193 -3.90(-3.40%)
Jul 03, 2017 112.95 115.06 112.70 114.46 2,569,535 +2.42(+2.16%)
Jun 30, 2017 112.04 113.27 110.60 112.04 5,022,095 +0.77(+0.69%)
Jun 29, 2017 110.67 112.84 110.39 111.27 5,566,341 +1.37(+1.25%)
Jun 28, 2017 109.19 111.33 108.56 109.90 4,889,384 +0.63(+0.58%)
Jun 27, 2017 109.90 110.93 109.11 109.26 4,383,089 +0.10(+0.10%)
Jun 26, 2017 109.51 110.84 108.28 109.16 5,808,089 +0.28(+0.26%)
Jun 23, 2017 106.49 108.91 106.00 108.88 5,208,324 +2.84(+2.68%)
Jun 22, 2017 106.67 107.90 105.75 106.03 5,768,012 +0.14(+0.13%)
Jun 21, 2017 108.95 110.28 104.93 105.89 11,428,909 -3.58(-3.27%)
Jun 20, 2017 108.84 110.11 106.67 109.47 8,488,515 -1.30(-1.17%)
Jun 19, 2017 111.62 112.07 110.42 110.77 4,292,756 -0.32(-0.28%)
Jun 16, 2017 111.16 111.16 109.42 111.09 4,122,700 +1.10(+1.00%)
Jun 15, 2017 112.37 113.31 109.14 109.99 7,388,263 -2.77(-2.45%)
Jun 14, 2017 116.74 117.02 112.40 112.75 9,674,438 -5.11(-4.34%)
Jun 13, 2017 115.06 117.94 114.57 117.86 6,738,153 +2.94(+2.56%)
Jun 12, 2017 115.66 116.83 114.20 114.92 7,009,839 +0.73(+0.64%)
Jun 09, 2017 110.65 114.82 110.23 114.19 7,993,469 +4.13(+3.75%)
Jun 08, 2017 110.44 111.98 109.85 110.06 7,610,321 -0.88(-0.79%)
Jun 07, 2017 114.89 115.73 110.55 110.93 8,131,159 -4.76(-4.12%)
Jun 06, 2017 112.65 116.01 112.05 115.69 6,534,794 +2.87(+2.55%)
Jun 05, 2017 112.51 113.77 111.96 112.82 3,450,863 -0.35(-0.31%)
Jun 02, 2017 114.47 114.52 112.02 113.17 5,274,622 -2.42(-2.09%)
Jun 01, 2017 114.85 116.74 113.66 115.59 5,718,830 +1.54(+1.35%)
May 31, 2017 114.08 114.85 112.30 114.05 6,035,345 -1.44(-1.24%)
May 30, 2017 117.69 117.86 115.45 115.48 5,904,876 -3.33(-2.80%)
May 26, 2017 118.95 119.16 117.55 118.81 3,684,676 +0.28(+0.24%)
May 25, 2017 121.05 124.15 117.67 118.53 8,133,151 -3.15(-2.59%)
May 24, 2017 122.91 124.17 120.88 121.68 5,235,537 -1.61(-1.31%)
May 23, 2017 123.50 123.71 122.14 123.29 4,511,442 -0.11(-0.09%)
May 22, 2017 125.39 125.39 122.84 123.40 3,495,468 -0.98(-0.79%)
May 19, 2017 122.52 124.73 121.96 124.38 4,692,473 +2.91(+2.39%)
May 18, 2017 121.02 122.15 119.83 121.47 3,300,275 +0.00(+0.00%)
May 17, 2017 122.21 123.71 121.35 121.47 4,952,903 -1.82(-1.48%)
May 16, 2017 125.01 125.01 122.42 123.29 4,237,162 -1.19(-0.96%)
May 15, 2017 126.83 127.04 123.75 124.48 4,398,515 +0.91(+0.74%)
May 12, 2017 124.13 124.62 123.08 123.57 3,143,153 -0.49(-0.39%)
May 11, 2017 125.71 125.88 123.50 124.06 4,031,447 -0.74(-0.59%)
May 10, 2017 123.40 125.60 122.87 124.80 4,707,551 +2.80(+2.30%)
May 09, 2017 123.75 124.06 121.75 122.00 4,474,360 -1.58(-1.28%)
May 08, 2017 122.07 124.03 121.19 123.57 3,694,230 +1.61(+1.32%)
May 05, 2017 117.86 122.07 117.48 121.96 5,916,234 +4.62(+3.94%)
May 04, 2017 120.11 127.77 115.59 117.34 8,690,852 -4.13(-3.40%)
May 03, 2017 121.47 122.56 120.00 121.47 5,626,800 +0.07(+0.06%)
May 02, 2017 122.31 124.03 120.46 121.40 4,930,771 -0.77(-0.63%)
May 01, 2017 121.96 122.80 121.51 122.17 3,055,745 -0.21(-0.17%)
Apr 28, 2017 124.55 124.75 122.10 122.38 3,599,217 -1.05(-0.85%)
Apr 27, 2017 124.55 124.59 121.33 123.43 5,769,823 -2.17(-1.73%)
Apr 26, 2017 125.46 128.65 125.22 125.60 4,448,110 -0.77(-0.61%)
Apr 25, 2017 124.03 126.48 123.33 126.37 3,803,894 +2.49(+2.01%)
Apr 24, 2017 124.13 124.90 123.05 123.89 3,271,873 +0.95(+0.77%)
Apr 21, 2017 122.91 123.85 121.61 122.94 6,234,399 +0.42(+0.34%)
Apr 20, 2017 122.98 123.92 122.49 122.52 6,075,896 +0.14(+0.11%)
Apr 19, 2017 126.23 126.55 122.07 122.38 7,353,558 -3.47(-2.75%)
Apr 18, 2017 126.83 128.16 125.04 125.85 4,279,615 -1.93(-1.51%)
Apr 17, 2017 127.35 127.77 126.25 127.77 2,849,373 +0.56(+0.44%)
Apr 13, 2017 130.65 130.78 126.83 127.21 5,828,557 -3.08(-2.36%)
Apr 12, 2017 132.64 134.18 129.98 130.29 5,740,477 -2.38(-1.79%)
Apr 11, 2017 132.50 132.68 130.48 132.68 4,082,489 +0.17(+0.13%)
Apr 10, 2017 131.45 132.96 130.89 132.50 3,157,012 +2.17(+1.67%)
Apr 07, 2017 131.52 131.77 129.74 130.33 5,003,003 -0.67(-0.51%)
Apr 06, 2017 130.29 131.84 129.91 131.00 5,001,530 +1.79(+1.38%)
Apr 05, 2017 133.83 135.30 129.10 129.21 10,794,305 -3.12(-2.35%)
Apr 04, 2017 130.86 132.47 129.65 132.33 4,480,088 +1.75(+1.34%)
Apr 03, 2017 130.93 131.49 128.44 130.57 5,876,874 -0.53(-0.40%)
Mar 31, 2017 129.03 131.45 128.75 131.10 4,286,473 +1.75(+1.35%)
Mar 30, 2017 131.52 132.01 129.35 129.35 5,724,181 -1.12(-0.86%)
Mar 29, 2017 126.97 130.86 126.72 130.47 5,725,910 +3.40(+2.67%)
Mar 28, 2017 124.38 127.48 123.71 127.07 8,404,596 +3.22(+2.60%)
Mar 27, 2017 121.26 124.20 121.02 123.85 4,087,616 +0.56(+0.45%)
Mar 24, 2017 123.57 124.24 122.77 123.29 3,558,363 +0.14(+0.11%)
Mar 23, 2017 123.26 124.73 122.71 123.15 3,256,179 -0.49(-0.40%)
Mar 22, 2017 124.13 125.22 122.68 123.64 5,965,835 -1.33(-1.07%)
Mar 21, 2017 128.16 128.23 124.38 124.97 4,373,638 -2.81(-2.20%)
Mar 20, 2017 126.09 128.00 125.66 127.78 5,363,378 +0.18(+0.14%)
Mar 17, 2017 128.72 129.10 127.25 127.60 3,490,893 -0.20(-0.15%)
Mar 16, 2017 129.75 129.75 127.69 127.80 4,662,104 -1.40(-1.08%)
Mar 15, 2017 126.85 129.58 125.87 129.19 7,342,235 +3.81(+3.04%)
Mar 14, 2017 124.89 125.80 122.31 125.38 6,786,421 -1.68(-1.32%)
Mar 13, 2017 125.94 128.11 125.94 127.06 3,708,871 +0.87(+0.69%)
Mar 10, 2017 127.62 127.80 125.11 126.19 4,147,016 -0.31(-0.25%)
Mar 09, 2017 125.00 126.92 123.25 126.50 7,811,897 +0.87(+0.70%)
Mar 08, 2017 130.21 131.25 125.45 125.63 7,561,296 -5.63(-4.29%)
Mar 07, 2017 133.81 133.91 131.01 131.25 2,898,443 -1.89(-1.42%)
Mar 06, 2017 132.41 133.32 131.47 133.14 3,758,426 +0.84(+0.63%)
Mar 03, 2017 133.00 133.74 131.68 132.30 2,827,043 -0.31(-0.24%)
Mar 02, 2017 134.37 135.38 132.51 132.62 2,862,151 -3.28(-2.42%)
Mar 01, 2017 133.81 136.15 133.63 135.90 4,379,686 +3.60(+2.72%)
Feb 28, 2017 132.23 133.32 131.74 132.30 3,047,288 -1.08(-0.81%)
Feb 27, 2017 132.90 134.16 131.88 133.39 2,525,167 +1.05(+0.79%)
Feb 24, 2017 134.02 134.44 131.78 132.34 4,794,824 -2.66(-1.97%)
Feb 23, 2017 137.58 137.93 133.07 134.99 5,242,107 -0.10(-0.08%)
Feb 22, 2017 137.93 138.10 134.92 135.10 3,517,700 -4.02(-2.89%)
Feb 21, 2017 139.12 139.89 138.28 139.12 2,937,733 +1.71(+1.25%)
Feb 17, 2017 137.41 137.41 137.41 0 -0.70(-0.51%)
Feb 16, 2017 140.69 141.22 137.75 138.10 4,085,492 -2.34(-1.67%)
Feb 15, 2017 140.72 141.46 139.71 140.45 3,235,677 -0.56(-0.40%)
Feb 14, 2017 140.52 141.32 138.70 141.00 2,049,383 +1.12(+0.80%)
Feb 13, 2017 140.31 141.28 139.29 139.89 1,892,339 -1.12(-0.79%)
Feb 10, 2017 141.56 142.12 140.41 141.00 2,861,714 +1.57(+1.13%)
Feb 09, 2017 136.92 139.89 137.97 139.43 3,379,554 +2.52(+1.84%)
Feb 08, 2017 135.59 137.84 133.35 136.92 5,503,957 +0.31(+0.23%)
Feb 07, 2017 139.54 139.99 135.48 136.60 5,875,219 -3.39(-2.42%)
Feb 06, 2017 142.44 143.14 139.50 139.99 2,625,161 -2.17(-1.52%)
Feb 03, 2017 140.55 142.72 139.61 142.16 3,582,129 +2.20(+1.57%)
Feb 02, 2017 139.12 140.81 137.37 139.96 3,103,834 +0.94(+0.68%)
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.