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 )

149.35 +0.29 (+0.19%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Jun 30, 2014 276.68 278.47 274.95 278.33 787,965 +1.96(+0.71%)
Jun 27, 2014 273.46 276.61 273.46 276.37 720,197 +1.28(+0.47%)
Jun 26, 2014 276.34 276.37 271.84 275.09 758,816 -0.68(-0.25%)
Jun 25, 2014 270.62 276.20 270.05 275.76 1,520,887 +4.33(+1.60%)
Jun 24, 2014 281.14 282.43 270.74 271.43 1,973,443 -10.86(-3.85%)
Jun 23, 2014 282.32 284.29 281.68 282.29 829,506 +0.51(+0.18%)
Jun 20, 2014 280.70 282.26 278.64 281.78 970,451 +2.41(+0.86%)
Jun 19, 2014 276.81 279.38 275.73 279.38 960,793 +2.80(+1.01%)
Jun 18, 2014 272.45 276.67 272.45 276.57 573,066 +2.94(+1.07%)
Jun 17, 2014 271.98 274.11 270.53 273.64 940,593 +0.44(+0.16%)
Jun 16, 2014 272.56 274.11 271.19 273.20 1,022,426 +0.74(+0.27%)
Jun 13, 2014 270.56 272.45 267.36 272.45 1,193,529 +3.11(+1.15%)
Jun 12, 2014 267.49 271.41 266.75 269.35 2,045,380 +3.55(+1.33%)
Jun 11, 2014 261.95 266.28 261.14 265.80 1,156,805 +2.60(+0.99%)
Jun 10, 2014 263.68 264.79 262.29 263.20 454,466 -0.51(-0.19%)
Jun 06, 2014 261.85 264.59 261.85 263.71 578,018 +1.76(+0.67%)
Jun 05, 2014 260.13 262.09 256.96 261.95 696,978 +2.26(+0.87%)
Jun 04, 2014 258.27 260.40 256.79 259.69 392,064 +0.71(+0.27%)
Jun 03, 2014 256.96 259.05 255.68 258.98 510,144 +1.82(+0.71%)
Jun 02, 2014 260.23 262.19 256.75 257.16 793,530 -2.94(-1.13%)
May 30, 2014 262.19 262.56 259.03 260.10 736,638 -2.67(-1.02%)
May 29, 2014 258.51 262.97 257.46 262.76 800,103 +4.69(+1.82%)
May 28, 2014 255.10 258.81 253.21 258.07 1,426,499 +2.90(+1.14%)
May 27, 2014 252.87 255.51 251.86 255.17 944,184 +2.73(+1.08%)
May 23, 2014 254.32 252.43 252.43 252.43 726,511 -3.51(-1.37%)
May 22, 2014 256.21 257.90 254.49 255.94 792,016 +0.67(+0.26%)
May 21, 2014 253.75 255.68 251.93 255.27 1,159,442 +4.29(+1.71%)
May 20, 2014 253.55 253.55 250.00 250.98 607,847 -1.92(-0.76%)
May 19, 2014 248.92 254.44 248.92 252.91 683,081 +2.36(+0.94%)
May 16, 2014 251.32 251.76 247.13 250.54 1,216,900 -0.13(-0.05%)
May 15, 2014 252.06 252.60 245.95 250.68 2,698,107 -2.57(-1.01%)
May 14, 2014 254.97 256.45 253.04 253.24 970,528 -2.67(-1.04%)
May 13, 2014 254.73 256.65 253.18 255.91 873,995 +2.19(+0.86%)
May 12, 2014 251.93 254.97 251.56 253.72 585,569 +2.40(+0.95%)
May 09, 2014 251.76 252.23 249.66 251.32 745,929 -0.44(-0.17%)
May 08, 2014 257.77 258.85 251.49 251.76 1,476,514 -7.77(-2.99%)
May 07, 2014 261.25 262.56 255.13 259.52 974,748 +0.24(+0.09%)
May 06, 2014 261.92 262.70 259.02 259.29 1,016,986 -1.01(-0.39%)
May 05, 2014 260.00 262.93 257.73 260.30 478,974 -0.61(-0.23%)
May 02, 2014 259.49 263.14 258.24 260.91 538,809 +1.72(+0.66%)
May 01, 2014 261.08 262.73 257.80 259.19 582,948 -2.84(-1.08%)
Apr 30, 2014 259.89 262.50 257.23 262.02 636,257 +0.84(+0.32%)
Apr 29, 2014 259.56 263.96 258.31 261.18 931,578 +3.38(+1.31%)
Apr 28, 2014 259.66 260.81 254.97 257.80 854,711 -0.54(-0.21%)
Apr 25, 2014 261.99 261.99 257.30 258.34 1,073,550 -4.79(-1.82%)
Apr 24, 2014 263.37 265.63 261.70 263.14 1,118,171 +0.91(+0.35%)
Apr 23, 2014 260.23 263.76 260.23 262.22 722,541 +1.79(+0.69%)
Apr 22, 2014 260.33 262.02 258.68 260.44 1,160,337 -0.57(-0.22%)
Apr 21, 2014 259.96 261.50 258.14 261.01 1,473,285 +1.52(+0.59%)
Apr 17, 2014 256.21 259.49 259.49 259.49 1,530,862 +3.78(+1.48%)
Apr 16, 2014 252.50 255.74 252.50 255.71 1,173,241 +4.19(+1.66%)
Apr 15, 2014 246.12 252.13 246.12 251.52 1,537,622 +4.12(+1.66%)
Apr 14, 2014 244.57 249.66 244.06 247.40 1,307,797 +5.16(+2.13%)
Apr 11, 2014 241.43 245.04 241.43 242.24 959,089 -1.75(-0.72%)
Apr 10, 2014 247.34 248.48 241.93 243.99 1,089,500 -3.28(-1.32%)
Apr 09, 2014 246.29 247.50 242.68 247.27 1,008,592 +2.33(+0.95%)
Apr 08, 2014 240.99 245.14 239.87 244.94 1,244,311 +4.59(+1.91%)
Apr 07, 2014 244.87 246.02 238.76 240.35 1,356,881 -5.44(-2.21%)
Apr 04, 2014 249.36 250.98 245.07 245.78 1,294,704 -2.26(-0.91%)
Apr 03, 2014 247.98 250.07 247.13 248.04 1,484,819 +1.22(+0.49%)
Apr 02, 2014 243.18 247.27 243.18 246.83 868,580 +2.94(+1.20%)
Apr 01, 2014 242.24 244.03 241.73 243.89 601,953 +1.38(+0.57%)
Mar 31, 2014 243.08 244.97 240.79 242.51 756,729 +0.64(+0.27%)
Mar 28, 2014 239.37 242.74 239.00 241.87 880,888 +3.82(+1.60%)
Mar 27, 2014 235.15 239.60 234.00 238.05 1,175,975 +3.71(+1.58%)
Mar 26, 2014 238.52 240.14 234.34 234.34 974,511 -3.38(-1.42%)
Mar 25, 2014 237.95 239.20 236.87 237.71 663,440 +1.38(+0.59%)
Mar 24, 2014 239.71 240.08 234.13 236.33 607,123 -1.45(-0.61%)
Mar 21, 2014 237.34 239.81 236.13 237.78 950,015 +1.03(+0.44%)
Mar 20, 2014 234.42 237.05 231.22 236.75 1,482,591 +1.95(+0.83%)
Mar 19, 2014 236.61 237.73 233.92 234.79 1,379,923 -1.79(-0.75%)
Mar 18, 2014 232.81 237.22 232.13 236.58 718,572 +4.38(+1.89%)
Mar 17, 2014 232.91 235.23 230.62 232.20 783,029 +0.07(+0.03%)
Mar 14, 2014 228.70 232.50 228.70 232.13 1,099,525 +2.90(+1.26%)
Mar 13, 2014 231.83 232.81 227.58 229.24 1,025,440 -2.43(-1.05%)
Mar 12, 2014 229.07 232.64 227.89 231.66 847,550 +1.55(+0.67%)
Mar 11, 2014 235.30 236.88 228.58 230.11 1,919,214 -4.95(-2.11%)
Mar 10, 2014 236.95 236.95 232.74 235.06 644,909 -1.58(-0.67%)
Mar 07, 2014 237.52 239.24 234.90 236.65 728,318 +0.17(+0.07%)
Mar 06, 2014 235.87 237.29 234.79 236.48 599,266 +0.91(+0.39%)
Mar 05, 2014 237.59 239.07 234.79 235.57 1,009,285 -2.73(-1.15%)
Mar 04, 2014 236.18 238.99 235.06 238.30 1,149,267 +4.35(+1.86%)
Mar 03, 2014 233.58 237.02 233.18 233.95 1,038,587 -0.88(-0.37%)
Feb 28, 2014 232.40 235.74 232.03 234.83 1,371,217 +1.79(+0.77%)
Feb 27, 2014 233.11 233.38 230.09 233.04 1,255,312 -0.13(-0.06%)
Feb 26, 2014 235.87 235.87 232.50 233.18 986,942 -3.47(-1.47%)
Feb 25, 2014 238.23 238.23 233.88 236.65 1,699,579 -1.72(-0.72%)
Feb 24, 2014 234.73 240.15 232.50 238.37 1,730,461 +5.86(+2.52%)
Feb 21, 2014 233.31 234.42 231.39 232.50 887,553 +0.34(+0.15%)
Feb 20, 2014 230.48 232.81 230.48 232.17 944,547 +0.50(+0.22%)
Feb 19, 2014 233.04 234.36 231.29 231.66 1,443,821 -1.79(-0.77%)
Feb 18, 2014 231.05 234.56 231.05 233.45 1,130,344 +3.47(+1.51%)
Feb 14, 2014 227.99 229.98 229.98 229.98 997,532 +1.82(+0.80%)
Feb 13, 2014 223.20 229.25 223.20 228.16 1,158,647 +3.17(+1.41%)
Feb 12, 2014 224.18 226.40 223.81 224.99 1,060,265 +1.89(+0.85%)
Feb 11, 2014 220.34 224.06 219.60 223.10 1,256,800 +3.10(+1.41%)
Feb 10, 2014 221.11 221.11 218.18 220.00 957,109 -1.58(-0.71%)
Feb 07, 2014 220.24 221.82 218.18 221.59 1,029,296 +1.92(+0.87%)
Feb 06, 2014 217.24 219.94 216.80 219.66 1,484,489 +2.93(+1.35%)
Feb 05, 2014 219.29 219.40 214.54 216.73 1,618,962 -2.66(-1.21%)
Feb 04, 2014 216.94 221.35 216.94 219.40 1,713,885 +3.61(+1.67%)
Feb 03, 2014 221.52 222.33 214.91 215.79 1,570,360 -5.76(-2.60%)
Jan 31, 2014 220.24 224.05 219.26 221.55 849,930 -1.48(-0.66%)
Jan 30, 2014 223.30 225.46 221.85 223.03 1,317,805 +0.91(+0.41%)
Jan 29, 2014 220.98 224.72 219.26 222.12 1,520,556 -1.41(-0.63%)
Jan 28, 2014 220.91 223.91 220.05 223.54 645,869 +3.84(+1.75%)
Jan 27, 2014 224.01 224.92 217.51 219.70 1,185,939 -4.31(-1.93%)
Jan 24, 2014 228.16 228.16 222.23 224.01 1,739,231 -5.22(-2.28%)
Jan 23, 2014 232.30 232.81 227.72 229.24 2,409,066 -2.59(-1.12%)
Jan 22, 2014 228.83 232.10 228.70 231.83 1,940,988 +4.18(+1.84%)
Jan 21, 2014 224.11 227.65 223.64 227.65 1,178,671 +5.46(+2.46%)
Jan 17, 2014 224.08 222.19 222.19 222.19 1,637,279 -2.22(-0.99%)
Jan 16, 2014 222.06 225.19 221.49 224.42 1,204,701 +2.32(+1.05%)
Jan 15, 2014 222.39 223.84 221.45 222.09 1,159,241 -0.30(-0.14%)
Jan 14, 2014 218.72 222.80 218.72 222.39 1,190,091 +4.25(+1.95%)
Jan 13, 2014 223.54 225.29 216.87 218.15 2,067,455 -6.27(-2.79%)
Jan 10, 2014 222.66 224.65 222.16 224.42 1,353,188 +1.41(+0.63%)
Jan 09, 2014 225.12 225.73 220.54 223.00 2,069,270 -0.91(-0.41%)
Jan 08, 2014 224.96 225.97 222.66 223.91 1,180,873 -1.01(-0.45%)
Jan 07, 2014 223.57 226.07 222.97 224.92 1,194,562 +2.06(+0.92%)
Jan 06, 2014 225.06 225.60 222.60 222.87 1,297,853 -1.21(-0.54%)
Jan 03, 2014 226.78 227.89 222.66 224.08 1,442,297 -2.06(-0.91%)
Jan 02, 2014 229.54 229.94 224.18 226.13 1,793,669 -4.78(-2.07%)
Dec 31, 2013 227.95 230.92 230.92 230.92 671,857 +2.32(+1.02%)
Dec 30, 2013 232.03 233.55 228.34 228.59 845,859 -3.37(-1.45%)
Dec 27, 2013 230.28 232.30 228.32 231.96 608,604 +2.39(+1.04%)
Dec 26, 2013 230.99 232.17 229.24 229.57 631,728 -1.38(-0.60%)
Dec 24, 2013 228.43 231.16 228.29 230.95 307,521 +1.55(+0.68%)
Dec 23, 2013 228.32 231.49 228.32 229.40 1,719,261 +1.18(+0.52%)
Dec 20, 2013 225.36 229.20 225.16 228.22 2,006,092 +3.22(+1.43%)
Dec 19, 2013 221.78 225.45 221.31 225.01 1,967,148 +2.19(+0.98%)
Dec 18, 2013 221.74 223.93 218.75 222.82 1,710,699 +1.58(+0.72%)
Dec 17, 2013 219.76 222.20 218.65 221.24 1,366,992 +0.00(+0.00%)
Dec 16, 2013 221.27 222.15 219.85 221.24 1,436,323 +1.35(+0.61%)
Dec 13, 2013 220.84 221.07 216.29 219.89 2,078,044 -0.44(-0.20%)
Dec 12, 2013 219.05 221.57 218.28 220.33 1,549,739 +1.51(+0.69%)
Dec 11, 2013 223.09 223.19 217.94 218.82 1,457,316 -3.97(-1.78%)
Dec 10, 2013 223.09 226.56 222.15 222.79 1,975,804 +0.44(+0.20%)
Dec 09, 2013 225.24 225.24 220.77 222.35 1,396,924 -0.40(-0.18%)
Dec 06, 2013 227.73 230.19 222.05 222.75 1,919,727 -3.90(-1.72%)
Dec 05, 2013 226.93 228.74 225.82 226.66 944,746 -0.27(-0.12%)
Dec 04, 2013 227.47 229.32 225.18 226.93 1,553,679 -0.77(-0.34%)
Dec 03, 2013 227.43 230.76 226.49 227.70 1,808,851 -0.57(-0.25%)
Dec 02, 2013 228.71 229.55 225.48 228.27 979,127 +0.17(+0.07%)
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%)
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.