Skip to main content

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

134.82 +2.15 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 133.60 136.02 132.78 135.71 3,031,097 +2.06(+1.54%)
Jan 30, 2023 136.30 136.82 133.57 133.65 5,632,626 -4.47(-3.23%)
Jan 27, 2023 140.14 141.29 137.97 138.12 3,325,214 -1.91(-1.36%)
Jan 26, 2023 138.11 140.12 136.01 140.03 4,652,015 +3.28(+2.40%)
Jan 25, 2023 135.87 136.79 133.57 136.74 3,072,092 -0.15(-0.11%)
Jan 24, 2023 138.26 138.26 136.10 136.89 5,799,601 -1.49(-1.08%)
Jan 23, 2023 137.75 139.60 136.91 138.38 4,579,448 +1.96(+1.44%)
Jan 20, 2023 135.26 136.64 133.48 136.42 5,885,090 +1.94(+1.44%)
Jan 19, 2023 131.13 135.05 130.82 134.48 3,605,594 +2.57(+1.95%)
Jan 18, 2023 135.40 137.92 131.81 131.91 4,917,467 -2.63(-1.95%)
Jan 17, 2023 135.22 136.31 133.67 134.54 3,390,293 +0.64(+0.47%)
Jan 13, 2023 133.05 134.27 131.15 133.90 2,502,394 +0.70(+0.53%)
Jan 12, 2023 130.62 134.30 130.28 133.20 4,414,396 +3.82(+2.95%)
Jan 11, 2023 130.21 130.24 127.54 129.38 2,336,670 +1.00(+0.78%)
Jan 10, 2023 128.05 128.80 125.44 128.38 3,155,253 +0.43(+0.34%)
Jan 09, 2023 129.74 130.93 127.60 127.94 4,049,004 +1.29(+1.02%)
Jan 06, 2023 125.93 128.04 125.28 126.65 3,115,295 +2.54(+2.05%)
Jan 05, 2023 123.36 125.18 122.06 124.11 4,750,016 +0.18(+0.15%)
Jan 04, 2023 121.27 125.26 120.75 123.93 5,532,074 +0.43(+0.35%)
Jan 03, 2023 129.01 130.33 121.97 123.50 6,563,635 -7.32(-5.59%)
Dec 30, 2022 129.08 131.00 128.97 130.81 2,287,062 +0.63(+0.49%)
Dec 29, 2022 126.64 130.73 126.46 130.18 2,463,499 +2.74(+2.15%)
Dec 28, 2022 132.53 132.58 127.04 127.43 3,991,293 -5.92(-4.44%)
Dec 27, 2022 133.09 133.85 131.89 133.35 2,363,488 +0.87(+0.65%)
Dec 23, 2022 128.93 132.53 128.31 132.49 3,175,841 +4.92(+3.86%)
Dec 22, 2022 131.66 131.66 124.62 127.57 5,937,133 -4.15(-3.15%)
Dec 21, 2022 131.31 132.09 128.78 131.72 4,132,581 +3.26(+2.54%)
Dec 20, 2022 127.05 129.28 126.38 128.45 3,696,856 +1.34(+1.05%)
Dec 19, 2022 130.07 130.83 126.09 127.12 3,388,141 -2.09(-1.62%)
Dec 16, 2022 127.71 129.60 126.51 129.21 5,875,280 -2.27(-1.72%)
Dec 15, 2022 129.56 131.58 128.39 131.47 4,758,930 +0.55(+0.42%)
Dec 14, 2022 132.66 133.60 129.52 130.93 4,905,665 -0.69(-0.52%)
Dec 13, 2022 133.38 133.87 130.37 131.61 5,927,829 +2.32(+1.80%)
Dec 12, 2022 126.01 129.95 125.02 129.29 5,614,721 +4.72(+3.79%)
Dec 09, 2022 127.33 128.49 124.54 124.57 6,388,127 -2.38(-1.87%)
Dec 08, 2022 132.85 133.32 126.33 126.95 7,626,196 -2.95(-2.27%)
Dec 07, 2022 131.59 132.67 128.55 129.90 4,932,757 -1.14(-0.87%)
Dec 06, 2022 133.76 135.82 129.69 131.04 6,726,546 -3.73(-2.77%)
Dec 05, 2022 142.40 143.70 133.86 134.77 6,335,629 -6.56(-4.64%)
Dec 02, 2022 141.82 143.13 140.41 141.33 5,121,232 -1.19(-0.84%)
Dec 01, 2022 147.40 147.88 142.38 142.52 6,391,626 -2.90(-1.99%)
Nov 30, 2022 146.34 146.59 141.92 145.42 5,126,862 +1.33(+0.92%)
Nov 29, 2022 144.28 146.02 142.84 144.09 6,581,838 +1.68(+1.18%)
Nov 28, 2022 143.32 145.07 142.01 142.41 6,756,827 -5.43(-3.67%)
Nov 25, 2022 148.44 149.80 147.53 147.84 1,620,443 +0.01(+0.01%)
Nov 23, 2022 148.22 149.69 146.27 147.83 3,918,127 -2.38(-1.58%)
Nov 22, 2022 146.59 150.38 146.35 150.21 3,502,687 +5.86(+4.06%)
Nov 21, 2022 144.09 144.90 138.78 144.35 8,947,429 -2.80(-1.90%)
Nov 18, 2022 145.49 147.64 142.03 147.15 5,955,382 -1.65(-1.11%)
Nov 17, 2022 146.87 148.91 145.44 148.79 4,879,123 -0.31(-0.21%)
Nov 16, 2022 151.54 151.76 148.32 149.11 3,380,502 -4.44(-2.89%)
Nov 15, 2022 151.02 153.94 149.55 153.54 4,788,197 +3.63(+2.42%)
Nov 14, 2022 151.04 154.31 149.82 149.91 3,974,985 -2.22(-1.46%)
Nov 11, 2022 150.61 153.82 150.19 152.13 4,553,145 +4.64(+3.14%)
Nov 10, 2022 145.85 147.63 142.99 147.49 3,945,651 +5.32(+3.75%)
Nov 09, 2022 149.14 149.70 141.77 142.17 6,518,524 -10.01(-6.58%)
Nov 08, 2022 152.93 152.96 149.74 152.18 3,721,434 -0.99(-0.65%)
Nov 07, 2022 150.06 153.91 149.81 153.17 5,118,432 +4.50(+3.03%)
Nov 04, 2022 149.46 151.48 145.46 148.67 5,881,143 +2.82(+1.93%)
Nov 03, 2022 141.60 146.81 140.93 145.85 5,087,614 +3.25(+2.28%)
Nov 02, 2022 146.41 142.20 142.60 4,093,791 -3.85(-2.63%)
Nov 01, 2022 147.30 147.56 145.23 146.45 4,348,774 +1.83(+1.26%)
Oct 31, 2022 141.60 146.21 141.24 144.62 5,950,591 +1.93(+1.35%)
Oct 28, 2022 144.59 145.68 139.12 142.69 6,165,749 -0.65(-0.45%)
Oct 27, 2022 146.40 148.26 143.12 143.34 4,449,977 -1.18(-0.81%)
Oct 26, 2022 142.84 146.38 142.84 144.52 5,317,197 +2.22(+1.56%)
Oct 25, 2022 140.71 142.57 139.40 142.30 3,118,390 +1.18(+0.83%)
Oct 24, 2022 140.91 142.61 139.57 141.13 3,571,569 +0.04(+0.03%)
Oct 21, 2022 139.05 141.20 136.47 141.09 5,658,629 +3.10(+2.25%)
Oct 20, 2022 141.19 142.68 137.40 137.99 4,598,570 -1.52(-1.09%)
Oct 19, 2022 135.74 140.21 135.20 139.51 4,834,399 +3.48(+2.56%)
Oct 18, 2022 135.57 137.87 133.19 136.03 5,612,452 +1.33(+0.99%)
Oct 17, 2022 134.09 136.68 133.17 134.70 4,796,195 +3.14(+2.38%)
Oct 14, 2022 136.78 138.90 131.23 131.57 5,244,474 -6.88(-4.97%)
Oct 13, 2022 131.01 139.33 130.80 138.45 6,411,776 +4.89(+3.66%)
Oct 12, 2022 131.19 134.65 129.28 133.56 3,395,556 +1.49(+1.13%)
Oct 11, 2022 130.74 134.87 129.34 132.06 6,526,106 -1.78(-1.33%)
Oct 10, 2022 136.69 138.46 132.52 133.84 4,598,748 -2.46(-1.80%)
Oct 07, 2022 137.99 140.25 135.17 136.30 5,973,154 -1.69(-1.23%)
Oct 06, 2022 134.75 138.85 134.74 137.99 4,208,572 +1.98(+1.45%)
Oct 05, 2022 133.59 137.13 130.44 136.01 7,334,716 +2.45(+1.83%)
Oct 04, 2022 130.50 133.83 129.30 133.56 8,593,175 +6.65(+5.24%)
Oct 03, 2022 124.64 127.89 123.75 126.91 5,780,293 +7.69(+6.45%)
Sep 30, 2022 117.83 121.12 116.72 119.22 4,650,685 -0.01(-0.01%)
Sep 29, 2022 118.54 119.28 115.30 119.23 5,951,298 -0.77(-0.64%)
Sep 28, 2022 114.06 120.62 112.98 120.01 7,876,693 +7.39(+6.56%)
Sep 27, 2022 111.89 114.63 110.87 112.62 6,771,367 +2.85(+2.60%)
Sep 26, 2022 112.22 114.52 109.53 109.77 7,517,555 -3.61(-3.19%)
Sep 23, 2022 117.58 118.04 112.08 113.38 11,246,730 -9.94(-8.06%)
Sep 22, 2022 127.64 128.69 123.22 123.33 5,701,801 -2.15(-1.71%)
Sep 21, 2022 130.61 131.34 125.45 125.48 4,623,472 -2.69(-2.10%)
Sep 20, 2022 129.02 129.56 126.09 128.16 3,775,594 -1.86(-1.43%)
Sep 19, 2022 125.71 130.50 125.54 130.03 5,179,503 -0.04(-0.03%)
Sep 16, 2022 132.79 133.07 127.00 130.07 9,056,205 -3.63(-2.72%)
Sep 15, 2022 135.59 136.35 132.96 133.70 6,655,916 -4.89(-3.53%)
Sep 14, 2022 136.09 140.32 135.69 138.59 5,570,925 +4.72(+3.53%)
Sep 13, 2022 135.61 137.91 133.28 133.87 6,447,381 -3.76(-2.73%)
Sep 12, 2022 137.91 139.28 135.91 137.63 3,815,992 +1.89(+1.39%)
Sep 09, 2022 135.16 136.71 134.02 135.75 3,845,094 +3.64(+2.76%)
Sep 08, 2022 131.46 132.93 130.36 132.11 4,070,445 +1.55(+1.18%)
Sep 07, 2022 130.00 132.00 128.16 130.56 7,870,147 -2.43(-1.82%)
Sep 06, 2022 136.13 136.69 132.28 132.99 5,149,929 -1.99(-1.48%)
Sep 02, 2022 136.24 136.76 133.33 134.98 6,794,599 +3.11(+2.36%)
Sep 01, 2022 134.58 135.44 130.92 131.87 7,792,633 -5.34(-3.89%)
Aug 31, 2022 132.88 139.09 131.65 137.21 6,660,439 +1.37(+1.01%)
Aug 30, 2022 140.39 140.39 134.24 135.83 9,558,935 -7.14(-4.99%)
Aug 29, 2022 140.18 145.62 139.54 142.97 5,391,513 +1.72(+1.22%)
Aug 26, 2022 142.53 144.39 140.10 141.25 4,105,446 -1.33(-0.93%)
Aug 25, 2022 142.72 143.30 140.56 142.57 5,141,507 +0.83(+0.59%)
Aug 24, 2022 139.85 142.00 138.93 141.74 6,050,108 +2.74(+1.97%)
Aug 23, 2022 138.51 143.00 138.25 139.00 7,434,019 +3.03(+2.23%)
Aug 22, 2022 134.11 136.80 131.07 135.97 7,629,852 +0.77(+0.57%)
Aug 19, 2022 136.04 136.91 134.38 135.20 7,978,966 -1.91(-1.40%)
Aug 18, 2022 133.19 137.44 133.18 137.11 6,626,085 +5.73(+4.36%)
Aug 17, 2022 129.00 132.57 128.52 131.38 5,696,859 +1.85(+1.43%)
Aug 16, 2022 131.32 132.73 127.81 129.53 5,272,248 -0.02(-0.01%)
Aug 15, 2022 127.70 130.38 125.05 129.55 5,329,760 -3.39(-2.55%)
Aug 12, 2022 130.96 133.02 129.90 132.94 4,385,091 +1.21(+0.92%)
Aug 11, 2022 129.51 133.11 129.05 131.73 6,380,031 +5.37(+4.25%)
Aug 10, 2022 124.37 126.82 121.72 126.36 5,940,667 +2.09(+1.69%)
Aug 09, 2022 124.22 126.56 123.21 124.26 4,321,795 +1.46(+1.19%)
Aug 08, 2022 122.53 124.42 121.82 122.80 4,209,200 +0.46(+0.38%)
Aug 05, 2022 117.02 124.10 116.79 122.34 4,767,681 +3.65(+3.08%)
Aug 04, 2022 122.99 124.21 118.31 118.69 7,104,358 -5.80(-4.66%)
Aug 03, 2022 129.09 129.25 122.30 124.49 6,153,868 -3.21(-2.52%)
Aug 02, 2022 126.68 129.29 125.30 127.70 4,495,631 +0.62(+0.48%)
Aug 01, 2022 126.75 128.03 124.09 127.08 5,202,018 -2.80(-2.15%)
Jul 29, 2022 128.54 130.98 127.66 129.88 4,880,690 +4.19(+3.33%)
Jul 28, 2022 126.53 128.28 122.41 125.69 4,694,001 +0.58(+0.46%)
Jul 27, 2022 121.43 125.76 120.24 125.11 5,656,377 +4.73(+3.93%)
Jul 26, 2022 123.23 123.96 118.77 120.38 4,773,750 -0.85(-0.70%)
Jul 25, 2022 117.10 121.38 115.25 121.24 5,697,935 +6.29(+5.48%)
Jul 22, 2022 118.09 119.44 114.35 114.94 5,100,728 -2.56(-2.18%)
Jul 21, 2022 117.20 117.98 113.62 117.50 8,150,108 -3.41(-2.82%)
Jul 20, 2022 116.24 121.28 115.62 120.91 6,680,256 +3.35(+2.85%)
Jul 19, 2022 112.91 117.91 112.62 117.57 6,114,789 +4.45(+3.93%)
Jul 18, 2022 113.16 115.33 112.51 113.12 7,098,765 +3.17(+2.89%)
Jul 15, 2022 109.92 110.12 107.11 109.95 7,865,240 +2.66(+2.47%)
Jul 14, 2022 104.83 107.33 102.96 107.29 8,833,837 -1.90(-1.74%)
Jul 13, 2022 106.53 111.36 106.53 109.19 6,398,303 +0.90(+0.83%)
Jul 12, 2022 107.10 109.28 105.80 108.29 7,448,734 -2.62(-2.37%)
Jul 11, 2022 110.92 112.69 108.86 110.91 6,297,296 -1.35(-1.20%)
Jul 08, 2022 113.88 114.68 110.35 112.26 5,902,480 -0.32(-0.29%)
Jul 07, 2022 109.66 113.68 109.36 112.58 9,317,077 +6.06(+5.69%)
Jul 06, 2022 106.98 109.78 102.37 106.53 11,293,543 -1.83(-1.69%)
Jul 05, 2022 111.41 111.88 105.53 108.35 12,386,312 -6.27(-5.47%)
Jul 01, 2022 114.56 115.42 110.14 114.62 6,648,779 +1.37(+1.21%)
Jun 30, 2022 114.41 117.46 111.97 113.25 10,242,474 -4.30(-3.66%)
Jun 29, 2022 125.78 126.60 116.96 117.56 8,609,025 -6.55(-5.28%)
Jun 28, 2022 124.26 125.93 121.26 124.11 10,515,174 +3.19(+2.63%)
Jun 27, 2022 117.58 121.83 116.35 120.92 10,712,047 +5.29(+4.57%)
Jun 24, 2022 116.34 119.18 114.17 115.63 13,781,206 +1.37(+1.20%)
Jun 23, 2022 120.34 121.16 111.40 114.26 16,960,470 -5.17(-4.33%)
Jun 22, 2022 120.52 123.31 118.62 119.44 12,587,915 -7.61(-5.99%)
Jun 21, 2022 125.12 128.73 124.69 127.05 9,769,814 +5.01(+4.11%)
Jun 17, 2022 130.98 131.69 120.23 122.03 16,582,624 -9.58(-7.28%)
Jun 16, 2022 136.44 138.17 130.38 131.62 10,728,831 -8.92(-6.35%)
Jun 15, 2022 142.74 144.26 137.16 140.54 7,748,275 -2.11(-1.48%)
Jun 14, 2022 147.45 148.22 139.75 142.65 9,636,969 -1.08(-0.75%)
Jun 13, 2022 147.00 147.81 140.01 143.74 10,504,224 -9.56(-6.23%)
Jun 10, 2022 153.72 156.57 150.42 153.29 7,559,252 -2.64(-1.69%)
Jun 09, 2022 156.42 158.95 154.22 155.93 5,903,451 -2.09(-1.32%)
Jun 08, 2022 160.42 160.77 156.50 158.02 6,882,256 -1.37(-0.86%)
Jun 07, 2022 153.02 159.50 152.57 159.39 4,980,351 +5.77(+3.75%)
Jun 06, 2022 153.74 154.62 151.41 153.62 4,919,683 +1.33(+0.87%)
Jun 03, 2022 150.44 152.75 149.75 152.29 4,598,029 +1.79(+1.19%)
Jun 02, 2022 149.18 151.96 148.06 150.50 6,880,221 +0.04(+0.02%)
Jun 01, 2022 147.94 151.76 146.42 150.46 7,465,168 +4.76(+3.27%)
May 31, 2022 150.94 152.30 144.34 145.71 11,424,311 -2.27(-1.53%)
May 27, 2022 141.96 148.00 140.99 147.98 6,121,866 +5.68(+3.99%)
May 26, 2022 140.16 144.11 140.13 142.29 7,448,830 +3.18(+2.28%)
May 25, 2022 134.63 139.36 133.46 139.12 6,728,615 +5.38(+4.02%)
May 24, 2022 132.41 134.59 130.43 133.74 6,587,929 -0.43(-0.32%)
May 23, 2022 130.33 134.50 128.69 134.17 6,968,908 +5.29(+4.10%)
May 20, 2022 129.29 130.82 125.62 128.88 5,788,814 +0.76(+0.60%)
May 19, 2022 124.76 130.46 124.76 128.12 6,533,475 -0.06(-0.04%)
May 18, 2022 133.33 133.33 125.76 128.18 6,948,194 -4.36(-3.29%)
May 17, 2022 131.07 133.35 129.54 132.54 6,694,774 +3.75(+2.91%)
May 16, 2022 126.75 130.67 126.34 128.79 9,048,259 +2.87(+2.28%)
May 13, 2022 123.20 127.18 123.20 125.92 6,519,338 +5.13(+4.24%)
May 12, 2022 120.16 122.65 117.32 120.79 9,064,647 -0.26(-0.22%)
May 11, 2022 123.64 127.40 120.82 121.06 8,037,209 +0.58(+0.48%)
May 10, 2022 121.57 124.55 116.34 120.48 9,176,530 +0.58(+0.49%)
May 09, 2022 130.25 130.35 119.23 119.90 13,307,255 -13.80(-10.32%)
May 06, 2022 133.63 134.28 129.54 133.69 6,840,552 +1.72(+1.31%)
May 05, 2022 136.54 136.94 128.09 131.97 9,501,686 -3.52(-2.60%)
May 04, 2022 133.33 135.98 129.45 135.49 10,821,388 +5.27(+4.04%)
May 03, 2022 125.09 131.01 124.99 130.22 8,190,705 +5.84(+4.70%)
May 02, 2022 122.12 125.04 119.94 124.38 14,020,220 +0.18(+0.14%)
Apr 29, 2022 127.75 129.19 123.32 124.20 7,569,753 -3.31(-2.59%)
Apr 28, 2022 124.74 129.01 120.56 127.51 8,465,890 +3.95(+3.20%)
Apr 27, 2022 122.48 125.01 119.70 123.56 7,085,835 +1.78(+1.46%)
Apr 26, 2022 123.87 126.19 121.62 121.78 6,158,405 -1.37(-1.11%)
Apr 25, 2022 121.36 124.11 116.83 123.15 12,221,021 -2.42(-1.93%)
Apr 22, 2022 129.86 131.92 124.77 125.57 9,408,303 -5.43(-4.14%)
Apr 21, 2022 138.50 139.15 130.01 131.00 9,740,497 -5.95(-4.35%)
Apr 20, 2022 136.13 137.58 134.31 136.95 6,037,930 +1.85(+1.37%)
Apr 19, 2022 135.75 137.18 133.86 135.10 5,744,773 -2.13(-1.55%)
Apr 18, 2022 136.53 138.70 134.92 137.23 6,759,309 +2.55(+1.90%)
Apr 14, 2022 134.20 136.04 133.38 134.68 4,808,524 +0.32(+0.24%)
Apr 13, 2022 133.19 134.94 130.88 134.36 5,626,536 +3.45(+2.63%)
Apr 12, 2022 131.65 134.40 130.70 130.91 6,527,180 +1.79(+1.39%)
Apr 11, 2022 130.60 130.60 127.30 129.12 7,135,406 -2.69(-2.04%)
Apr 08, 2022 129.43 132.76 129.29 131.82 4,850,868 +2.93(+2.27%)
Apr 07, 2022 129.42 130.69 125.11 128.88 6,136,614 +1.17(+0.91%)
Apr 06, 2022 128.94 130.71 126.56 127.72 5,681,481 -0.13(-0.10%)
Apr 05, 2022 131.96 133.80 127.68 127.85 6,119,818 -3.01(-2.30%)
Apr 04, 2022 132.33 133.32 129.26 130.85 5,910,173 +0.37(+0.28%)
Apr 01, 2022 127.30 130.75 127.01 130.49 5,746,866 +3.70(+2.92%)
Mar 31, 2022 127.30 131.13 126.71 126.78 7,910,217 -1.84(-1.43%)
Mar 30, 2022 129.22 131.68 127.83 128.62 6,260,219 +1.14(+0.90%)
Mar 29, 2022 123.79 127.54 122.21 127.48 8,326,540 +0.15(+0.12%)
Mar 28, 2022 127.41 128.17 125.81 127.33 7,309,591 -3.27(-2.50%)
Mar 25, 2022 124.24 130.89 124.07 130.60 8,630,204 +5.93(+4.75%)
Mar 24, 2022 123.60 125.58 122.96 124.67 4,189,449 +1.38(+1.12%)
Mar 23, 2022 123.07 124.38 121.99 123.30 5,802,587 +2.52(+2.08%)
Mar 22, 2022 121.56 122.48 118.76 120.78 4,723,634 -0.71(-0.58%)
Mar 21, 2022 120.20 122.26 119.83 121.49 7,815,980 +3.98(+3.39%)
Mar 18, 2022 117.37 118.16 116.74 117.51 8,445,210 -0.18(-0.15%)
Mar 17, 2022 114.68 118.47 114.38 117.69 10,785,751 +5.86(+5.24%)
Mar 16, 2022 111.72 113.19 109.96 111.83 15,521,818 +0.25(+0.23%)
Mar 15, 2022 108.89 112.69 107.80 111.58 11,902,162 -1.97(-1.74%)
Mar 14, 2022 116.32 116.68 111.20 113.55 18,069,056 -5.02(-4.24%)
Mar 11, 2022 119.07 121.36 118.07 118.57 9,875,205 -1.89(-1.57%)
Mar 10, 2022 118.88 121.26 120.46 12,693,223 +2.36(+1.99%)
Mar 09, 2022 115.54 119.14 112.86 118.10 23,497,644 -1.06(-0.89%)
Mar 08, 2022 120.95 124.59 115.84 119.16 19,441,060 +1.14(+0.97%)
Mar 07, 2022 118.99 122.23 115.27 118.02 17,949,924 +0.68(+0.58%)
Mar 04, 2022 113.18 117.62 113.13 117.34 20,527,108 +4.45(+3.94%)
Mar 03, 2022 112.91 114.17 111.23 112.89 15,807,629 -1.16(-1.02%)
Mar 02, 2022 114.42 115.67 112.41 114.06 19,801,458 +2.11(+1.89%)
Mar 01, 2022 111.80 113.93 110.02 111.94 19,604,130 +2.21(+2.01%)
Feb 28, 2022 105.17 109.91 104.75 109.74 17,347,152 +5.48(+5.26%)
Feb 25, 2022 102.92 104.54 101.94 104.26 9,683,998 +1.04(+1.01%)
Feb 24, 2022 103.62 104.25 99.74 103.22 18,178,384 +1.73(+1.70%)
Feb 23, 2022 101.08 103.16 100.41 101.49 10,940,934 +1.74(+1.74%)
Feb 22, 2022 105.13 105.13 98.12 99.75 12,085,486 -2.05(-2.01%)
Feb 18, 2022 101.80 0 -1.13(-1.09%)
Feb 17, 2022 102.80 105.22 102.16 102.92 10,711,811 +0.11(+0.11%)
Feb 16, 2022 104.44 106.24 102.07 102.81 10,727,103 -0.57(-0.55%)
Feb 15, 2022 101.43 103.77 100.34 103.38 9,789,583 -1.06(-1.02%)
Feb 14, 2022 106.64 106.64 103.22 104.44 9,818,107 -2.52(-2.35%)
Feb 11, 2022 104.31 107.40 103.50 106.96 14,386,702 +3.64(+3.53%)
Feb 10, 2022 102.26 106.56 102.19 103.32 11,127,445 +0.11(+0.11%)
Feb 09, 2022 101.24 103.62 101.16 103.21 6,288,761 +2.07(+2.05%)
Feb 08, 2022 103.82 104.18 100.05 101.13 9,991,590 -3.27(-3.13%)
Feb 07, 2022 103.79 105.94 102.68 104.40 8,224,509 -0.66(-0.63%)
Feb 04, 2022 104.42 108.13 104.15 105.06 10,912,372 +1.61(+1.55%)
Feb 03, 2022 103.67 104.64 101.72 103.45 8,475,053 -1.53(-1.46%)
Feb 02, 2022 104.63 105.12 101.96 104.98 8,286,486 +0.70(+0.67%)
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.