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 )

148.07 -3.36 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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, 2016 121.05 121.92 119.38 121.16 3,728,454 -1.15(-0.94%)
Jun 29, 2016 121.12 123.17 120.32 122.31 4,930,160 +2.79(+2.33%)
Jun 28, 2016 117.05 120.11 117.05 119.52 4,051,437 +5.29(+4.63%)
Jun 27, 2016 119.21 119.24 112.80 114.23 7,054,086 -6.30(-5.23%)
Jun 24, 2016 120.56 123.52 120.01 120.53 7,537,705 -6.86(-5.38%)
Jun 23, 2016 126.59 127.39 125.72 127.39 2,378,955 +2.33(+1.86%)
Jun 22, 2016 126.93 126.93 124.18 125.05 3,076,075 -1.08(-0.86%)
Jun 21, 2016 123.56 126.66 122.65 126.13 2,742,299 +2.02(+1.63%)
Jun 20, 2016 124.64 125.44 123.14 124.11 3,623,303 +2.23(+1.83%)
Jun 17, 2016 122.48 123.04 120.32 121.89 4,787,547 +3.28(+2.77%)
Jun 16, 2016 118.92 119.61 116.14 118.61 6,689,307 -3.13(-2.57%)
Jun 15, 2016 120.65 123.99 119.68 121.73 4,397,060 +0.21(+0.17%)
Jun 14, 2016 120.90 123.08 118.85 121.52 4,329,235 +0.17(+0.14%)
Jun 13, 2016 120.79 123.61 120.17 121.35 4,069,860 -0.97(-0.80%)
Jun 10, 2016 128.40 126.87 121.97 122.32 5,536,467 -6.08(-4.73%)
Jun 09, 2016 127.08 129.02 126.52 128.40 3,059,096 -0.83(-0.64%)
Jun 08, 2016 131.59 132.95 128.95 129.23 4,534,774 -1.01(-0.77%)
Jun 07, 2016 127.64 130.83 127.36 130.24 3,778,693 +3.30(+2.60%)
Jun 06, 2016 125.34 127.18 123.95 126.94 3,355,847 +3.33(+2.70%)
Jun 03, 2016 125.24 126.04 122.51 123.61 2,992,037 -1.49(-1.19%)
Jun 02, 2016 122.56 125.13 122.18 125.10 3,289,547 +0.38(+0.31%)
Jun 01, 2016 121.66 124.89 121.21 124.72 4,562,720 +1.35(+1.10%)
May 31, 2016 122.60 125.45 122.50 123.36 3,103,708 +0.90(+0.74%)
May 27, 2016 122.56 122.46 122.46 122.46 2,968,166 -0.69(-0.56%)
May 26, 2016 125.52 126.14 122.63 123.15 4,582,173 -0.80(-0.64%)
May 25, 2016 121.49 124.13 121.28 123.95 4,425,684 +3.89(+3.24%)
May 24, 2016 120.24 121.17 118.22 120.06 3,083,482 +0.69(+0.58%)
May 23, 2016 117.91 120.17 117.11 119.37 2,916,834 -0.24(-0.20%)
May 20, 2016 118.74 119.99 117.15 119.61 3,480,397 +0.97(+0.82%)
May 19, 2016 117.39 119.19 115.11 118.64 4,528,017 -0.56(-0.47%)
May 18, 2016 120.90 122.32 118.40 119.19 4,964,626 -1.70(-1.41%)
May 17, 2016 119.27 122.08 118.64 120.90 4,968,697 +1.70(+1.43%)
May 16, 2016 119.30 121.00 118.74 119.19 3,935,575 +2.50(+2.14%)
May 13, 2016 117.70 119.44 116.21 116.69 6,189,448 -1.95(-1.64%)
May 12, 2016 121.00 122.62 117.34 118.64 4,588,289 -0.24(-0.20%)
May 11, 2016 116.56 120.58 115.13 118.88 5,713,036 +1.22(+1.03%)
May 10, 2016 114.06 117.81 113.60 117.67 5,752,804 +4.38(+3.86%)
May 09, 2016 114.61 115.13 111.48 113.29 6,029,297 -2.50(-2.16%)
May 06, 2016 115.93 119.49 115.06 115.79 5,028,864 -1.42(-1.21%)
May 05, 2016 119.30 119.92 115.46 117.22 7,055,077 +2.54(+2.21%)
May 04, 2016 118.15 120.13 113.53 114.68 8,532,303 -2.74(-2.34%)
May 03, 2016 121.04 121.04 116.82 117.42 7,314,677 -5.76(-4.68%)
May 02, 2016 123.81 123.99 120.55 123.19 5,755,024 -0.94(-0.76%)
Apr 29, 2016 125.97 127.64 121.00 124.13 7,709,453 -0.45(-0.36%)
Apr 28, 2016 127.60 129.58 124.20 124.58 5,106,166 -3.79(-2.95%)
Apr 27, 2016 126.42 129.37 125.72 128.36 6,107,628 +3.79(+3.04%)
Apr 26, 2016 122.32 124.93 121.28 124.58 4,794,862 +3.47(+2.87%)
Apr 25, 2016 122.53 122.84 119.54 121.11 5,962,200 -1.74(-1.41%)
Apr 22, 2016 119.51 123.15 119.51 122.84 4,749,577 +4.17(+3.51%)
Apr 21, 2016 120.17 120.79 117.60 118.67 5,394,128 -1.25(-1.05%)
Apr 20, 2016 116.97 121.07 116.52 119.92 6,713,991 +1.63(+1.38%)
Apr 19, 2016 116.07 119.54 116.02 118.29 5,551,357 +2.91(+2.53%)
Apr 18, 2016 108.64 115.93 108.15 115.38 6,262,253 +2.30(+2.03%)
Apr 15, 2016 113.36 114.51 112.32 113.08 4,836,797 -2.01(-1.75%)
Apr 14, 2016 115.51 115.79 113.48 115.10 5,180,512 +0.10(+0.09%)
Apr 13, 2016 115.79 116.87 113.64 114.99 7,140,423 -1.29(-1.11%)
Apr 12, 2016 109.85 117.06 109.58 116.28 9,149,182 +7.36(+6.76%)
Apr 11, 2016 109.96 110.79 108.65 108.92 4,889,366 -0.14(-0.13%)
Apr 08, 2016 108.05 109.37 107.39 109.05 6,326,470 +3.89(+3.70%)
Apr 07, 2016 104.05 106.03 103.32 105.16 5,010,099 +0.21(+0.20%)
Apr 06, 2016 103.15 105.16 101.41 104.96 6,120,863 +3.44(+3.39%)
Apr 05, 2016 101.38 102.80 100.79 101.52 5,469,795 -0.87(-0.85%)
Apr 04, 2016 103.64 105.88 102.04 102.39 5,610,513 -1.28(-1.24%)
Apr 01, 2016 102.84 104.15 101.86 103.67 5,203,128 -1.74(-1.65%)
Mar 31, 2016 103.39 105.96 103.05 105.41 5,009,442 +1.60(+1.54%)
Mar 30, 2016 105.48 106.10 102.59 103.81 7,323,385 -0.14(-0.13%)
Mar 29, 2016 100.27 104.16 99.64 103.95 5,899,069 +1.42(+1.39%)
Mar 28, 2016 103.53 103.78 100.51 102.53 4,153,910 -0.90(-0.87%)
Mar 24, 2016 99.82 103.43 103.43 103.43 5,665,965 +1.28(+1.26%)
Mar 23, 2016 105.82 106.83 101.90 102.14 6,676,157 -5.21(-4.85%)
Mar 22, 2016 105.69 108.33 105.37 107.35 5,129,546 +0.35(+0.32%)
Mar 21, 2016 106.52 108.57 105.30 107.00 4,784,098 -0.31(-0.29%)
Mar 18, 2016 108.71 110.03 105.79 107.32 8,527,629 +0.09(+0.08%)
Mar 17, 2016 106.33 108.37 105.11 107.23 8,050,888 +1.80(+1.71%)
Mar 16, 2016 102.69 105.81 102.45 105.43 8,748,723 +3.88(+3.82%)
Mar 15, 2016 99.54 101.55 98.40 101.55 5,867,502 +0.03(+0.03%)
Mar 14, 2016 100.51 102.31 99.50 101.51 6,125,056 -1.59(-1.55%)
Mar 11, 2016 101.27 103.90 100.82 103.11 8,266,633 +4.36(+4.42%)
Mar 10, 2016 98.40 99.19 95.07 98.74 8,500,269 -0.38(-0.38%)
Mar 09, 2016 98.74 100.86 95.71 99.12 8,891,392 +3.39(+3.55%)
Mar 08, 2016 102.86 103.00 95.35 95.73 11,136,612 -8.42(-8.08%)
Mar 07, 2016 100.51 104.73 99.75 104.14 10,517,254 +3.88(+3.87%)
Mar 04, 2016 97.95 99.26 96.08 100.27 14,105,187 +3.74(+3.88%)
Mar 03, 2016 90.91 97.01 90.88 96.53 9,475,525 +4.57(+4.97%)
Mar 02, 2016 86.45 92.13 86.20 91.95 7,833,535 +4.68(+5.36%)
Mar 01, 2016 85.65 87.38 83.02 87.28 7,570,604 +2.08(+2.44%)
Feb 29, 2016 86.17 86.53 84.06 85.20 7,426,948 -0.38(-0.45%)
Feb 26, 2016 85.75 87.04 84.44 85.58 6,454,073 +1.90(+2.28%)
Feb 25, 2016 83.05 84.78 81.11 83.68 5,953,874 +0.17(+0.21%)
Feb 24, 2016 80.07 83.73 79.55 83.50 5,567,822 +1.77(+2.16%)
Feb 23, 2016 85.44 85.44 81.70 81.74 5,659,291 -4.85(-5.60%)
Feb 22, 2016 84.99 87.17 84.58 86.59 5,726,507 +3.98(+4.82%)
Feb 19, 2016 81.74 82.67 80.35 82.60 8,325,964 -1.52(-1.81%)
Feb 18, 2016 88.66 88.87 83.47 84.13 8,156,750 -3.60(-4.11%)
Feb 17, 2016 84.75 88.25 83.54 87.73 8,446,988 +3.95(+4.71%)
Feb 16, 2016 87.14 87.14 82.26 83.78 4,396,873 -1.11(-1.31%)
Feb 12, 2016 84.96 84.89 84.89 84.89 6,470,771 +2.11(+2.55%)
Feb 11, 2016 82.78 83.75 79.69 82.78 8,279,450 -1.73(-2.05%)
Feb 10, 2016 84.51 87.90 83.02 84.51 4,453,612 -0.69(-0.81%)
Feb 09, 2016 86.27 87.90 82.98 85.20 5,545,906 -3.46(-3.91%)
Feb 08, 2016 89.18 89.29 85.85 88.66 5,855,034 -2.36(-2.59%)
Feb 05, 2016 93.48 93.65 90.33 91.02 5,247,820 -3.67(-3.88%)
Feb 04, 2016 96.01 98.60 93.91 94.69 8,410,801 -0.62(-0.65%)
Feb 03, 2016 93.34 95.52 88.20 95.31 7,874,810 +4.02(+4.40%)
Feb 02, 2016 91.99 93.10 90.22 91.30 6,117,801 -4.02(-4.22%)
Feb 01, 2016 96.25 96.46 93.36 95.31 5,879,803 -3.36(-3.40%)
Jan 29, 2016 95.11 98.81 94.52 98.67 7,658,999 +4.43(+4.70%)
Jan 28, 2016 96.59 97.15 92.09 94.24 10,057,060 +3.29(+3.62%)
Jan 27, 2016 89.77 94.31 88.94 90.95 8,304,200 +0.42(+0.46%)
Jan 26, 2016 86.97 90.53 85.17 90.53 4,896,517 +5.51(+6.48%)
Jan 25, 2016 88.80 92.09 84.97 85.03 5,725,205 -6.65(-7.25%)
Jan 22, 2016 92.47 94.69 89.84 91.68 8,723,665 +3.64(+4.13%)
Jan 21, 2016 81.91 88.80 81.70 88.04 7,354,164 +5.78(+7.03%)
Jan 20, 2016 80.28 83.65 76.40 82.26 11,035,402 -0.42(-0.50%)
Jan 19, 2016 88.11 88.25 81.06 82.67 6,452,362 -4.47(-5.13%)
Jan 15, 2016 85.72 87.14 87.14 87.14 6,024,738 -3.29(-3.64%)
Jan 14, 2016 88.28 91.09 86.07 90.43 7,417,975 +3.05(+3.49%)
Jan 13, 2016 91.78 93.30 86.07 87.38 6,464,547 -3.08(-3.41%)
Jan 12, 2016 94.24 94.76 87.31 90.46 7,325,026 -1.45(-1.58%)
Jan 11, 2016 95.83 96.11 90.33 91.92 5,262,806 -3.74(-3.91%)
Jan 08, 2016 96.18 97.18 93.75 95.66 3,734,780 +0.45(+0.47%)
Jan 07, 2016 95.17 99.09 94.38 95.21 4,960,638 -2.42(-2.48%)
Jan 06, 2016 102.00 102.00 96.80 97.63 6,462,200 -7.20(-6.87%)
Jan 05, 2016 104.59 105.22 102.76 104.84 4,258,308 -0.35(-0.33%)
Jan 04, 2016 104.42 106.83 102.59 105.18 5,039,482 +0.52(+0.50%)
Dec 31, 2015 101.75 104.67 104.67 104.67 2,633,004 +2.43(+2.37%)
Dec 30, 2015 102.93 105.46 102.00 102.24 3,455,581 -3.01(-2.86%)
Dec 29, 2015 105.81 106.60 103.25 105.25 4,483,699 +1.70(+1.64%)
Dec 28, 2015 104.63 105.32 102.69 103.56 2,722,288 -3.98(-3.70%)
Dec 24, 2015 108.54 107.54 107.54 107.54 1,707,040 -0.80(-0.74%)
Dec 23, 2015 103.49 108.34 102.90 108.34 5,848,045 +7.93(+7.90%)
Dec 22, 2015 98.95 101.51 98.64 100.41 5,150,926 +1.21(+1.22%)
Dec 21, 2015 100.27 100.89 98.01 99.19 4,619,818 -1.04(-1.04%)
Dec 18, 2015 102.86 103.21 99.99 100.23 4,116,910 -1.65(-1.62%)
Dec 17, 2015 105.95 106.23 100.64 101.88 4,855,695 -3.62(-3.43%)
Dec 16, 2015 107.53 108.74 104.57 105.50 6,169,139 -2.41(-2.24%)
Dec 15, 2015 107.92 109.05 106.67 107.92 4,562,773 +2.10(+1.99%)
Dec 14, 2015 107.67 107.88 104.57 105.81 5,558,396 -2.65(-2.45%)
Dec 11, 2015 112.02 112.46 108.05 108.47 3,601,194 -5.58(-4.90%)
Dec 10, 2015 110.74 115.03 110.26 114.05 4,086,190 +1.97(+1.75%)
Dec 09, 2015 112.02 116.05 110.02 112.08 5,040,407 +1.00(+0.90%)
Dec 08, 2015 107.64 112.22 106.74 111.08 5,322,214 +0.69(+0.62%)
Dec 07, 2015 115.12 115.12 109.29 110.40 5,944,432 -8.13(-6.86%)
Dec 04, 2015 120.08 120.94 116.46 118.53 4,951,518 -3.24(-2.66%)
Dec 03, 2015 124.70 125.42 121.01 121.77 3,674,675 -1.65(-1.34%)
Dec 02, 2015 126.91 128.15 122.67 123.42 6,000,581 -5.58(-4.33%)
Dec 01, 2015 127.66 129.22 127.63 129.01 2,122,896 +1.03(+0.81%)
Nov 30, 2015 128.22 130.40 127.28 127.97 3,023,894 +0.59(+0.46%)
Nov 27, 2015 128.18 129.53 126.66 127.39 3,032,718 -2.89(-2.22%)
Nov 25, 2015 129.35 130.28 130.28 130.28 2,637,084 -0.76(-0.58%)
Nov 24, 2015 128.08 132.04 127.56 131.04 4,018,310 +4.72(+3.74%)
Nov 23, 2015 124.94 127.63 124.05 126.32 2,451,960 +1.09(+0.87%)
Nov 20, 2015 127.91 128.80 125.15 125.23 3,070,494 -2.95(-2.30%)
Nov 19, 2015 130.32 130.94 126.11 128.18 3,408,557 -3.41(-2.59%)
Nov 18, 2015 130.11 132.18 127.35 131.59 4,513,497 +2.62(+2.03%)
Nov 17, 2015 130.35 131.52 128.04 128.97 2,889,948 -2.52(-1.91%)
Nov 16, 2015 125.46 131.56 125.46 131.49 3,293,782 +5.17(+4.09%)
Nov 13, 2015 125.32 127.47 122.70 126.32 3,877,591 +1.00(+0.80%)
Nov 12, 2015 126.46 128.77 124.94 125.32 4,495,063 -3.86(-2.99%)
Nov 11, 2015 134.87 135.11 129.15 129.18 4,244,975 -6.03(-4.46%)
Nov 10, 2015 133.97 136.73 133.14 135.21 2,474,427 +0.52(+0.38%)
Nov 09, 2015 135.25 137.35 133.14 134.69 2,646,258 +0.48(+0.36%)
Nov 06, 2015 133.83 136.21 132.66 134.21 3,447,827 -0.90(-0.66%)
Nov 05, 2015 134.21 137.38 132.11 135.11 3,422,416 +0.55(+0.41%)
Nov 04, 2015 135.42 137.42 131.82 134.56 3,911,236 -0.86(-0.64%)
Nov 03, 2015 132.42 137.38 131.73 135.42 4,013,469 +4.48(+3.42%)
Nov 02, 2015 126.53 131.87 126.35 130.94 2,726,749 +3.14(+2.45%)
Oct 30, 2015 127.11 129.39 123.60 127.80 2,704,049 +1.62(+1.28%)
Oct 29, 2015 124.94 129.59 124.42 126.18 2,987,571 +1.14(+0.91%)
Oct 28, 2015 121.74 126.84 120.22 125.04 4,723,507 +4.45(+3.69%)
Oct 27, 2015 121.70 122.08 119.50 120.60 4,267,880 -3.65(-2.94%)
Oct 26, 2015 126.53 127.42 124.15 124.25 3,088,829 -3.38(-2.65%)
Oct 23, 2015 127.01 129.61 125.42 127.63 3,174,327 -0.41(-0.32%)
Oct 22, 2015 128.80 130.25 125.63 128.04 3,056,133 +0.72(+0.57%)
Oct 21, 2015 130.28 131.49 127.18 127.32 3,774,009 -4.48(-3.40%)
Oct 20, 2015 130.04 134.01 129.46 131.80 2,194,879 +1.07(+0.82%)
Oct 19, 2015 133.63 133.90 129.49 130.73 3,057,231 -5.07(-3.73%)
Oct 16, 2015 136.31 136.76 133.21 135.80 3,966,950 +0.52(+0.38%)
Oct 15, 2015 130.28 135.38 129.42 135.28 4,111,689 +3.83(+2.91%)
Oct 14, 2015 129.56 132.35 128.94 131.46 3,168,239 +1.48(+1.14%)
Oct 13, 2015 131.25 134.66 129.84 129.97 3,033,134 -2.86(-2.15%)
Oct 12, 2015 137.87 138.21 130.32 132.83 3,221,043 -4.69(-3.41%)
Oct 09, 2015 140.38 140.62 135.41 137.52 4,693,107 -2.17(-1.55%)
Oct 08, 2015 133.90 140.69 133.04 139.69 4,734,493 +4.93(+3.66%)
Oct 07, 2015 137.52 139.25 130.42 134.76 6,269,992 +0.59(+0.44%)
Oct 06, 2015 128.22 134.66 127.11 134.18 5,801,089 +6.41(+5.02%)
Oct 05, 2015 123.53 127.97 123.49 127.77 5,475,950 +6.27(+5.16%)
Oct 02, 2015 112.84 121.53 112.70 121.49 3,796,087 +6.72(+5.86%)
Oct 01, 2015 115.98 118.22 113.19 114.77 3,392,816 +1.58(+1.40%)
Sep 30, 2015 111.36 114.12 110.74 113.19 3,590,524 +3.03(+2.75%)
Sep 29, 2015 109.91 112.08 109.22 110.16 3,069,761 +0.86(+0.79%)
Sep 28, 2015 113.74 115.05 109.05 109.29 3,950,268 -6.07(-5.26%)
Sep 25, 2015 118.60 118.70 114.34 115.36 2,126,998 -1.38(-1.18%)
Sep 24, 2015 114.88 117.91 113.60 116.74 3,113,715 +0.69(+0.59%)
Sep 23, 2015 120.29 120.84 115.86 116.05 2,820,856 -3.62(-3.02%)
Sep 22, 2015 118.67 122.36 118.32 119.67 3,563,357 -1.79(-1.48%)
Sep 21, 2015 122.94 123.65 120.77 121.46 2,782,721 +0.38(+0.31%)
Sep 18, 2015 122.87 123.87 120.43 121.08 3,162,473 -4.81(-3.82%)
Sep 17, 2015 126.55 129.41 125.21 125.90 3,624,418 -0.86(-0.68%)
Sep 16, 2015 122.23 126.89 122.19 126.75 3,748,116 +5.80(+4.79%)
Sep 15, 2015 119.35 121.71 119.35 120.96 2,305,682 +2.09(+1.76%)
Sep 14, 2015 120.72 121.47 118.37 118.87 2,517,258 -2.88(-2.37%)
Sep 11, 2015 122.09 123.02 119.45 121.75 2,975,781 -2.37(-1.91%)
Sep 10, 2015 124.28 125.69 121.54 124.11 2,930,432 +1.06(+0.86%)
Sep 09, 2015 127.61 129.91 122.84 123.05 3,751,075 -3.46(-2.74%)
Sep 08, 2015 125.86 127.39 122.83 126.51 2,228,993 +2.33(+1.88%)
Sep 04, 2015 124.80 124.18 124.18 124.18 2,363,889 -2.33(-1.84%)
Sep 03, 2015 126.31 130.73 125.35 126.51 2,767,037 +0.62(+0.49%)
Sep 02, 2015 126.69 127.23 120.58 125.90 2,766,573 +1.78(+1.44%)
Sep 01, 2015 125.83 129.12 123.12 124.11 4,362,048 -6.96(-5.31%)
Aug 31, 2015 127.58 132.35 123.53 131.07 4,402,475 +3.60(+2.82%)
Aug 28, 2015 122.40 130.63 122.33 127.47 5,429,326 +4.01(+3.25%)
Aug 27, 2015 119.93 125.11 118.76 123.46 5,408,236 +7.48(+6.45%)
Aug 26, 2015 115.57 116.09 112.42 115.98 3,335,969 +3.39(+3.02%)
Aug 25, 2015 120.03 120.31 112.49 112.59 3,385,160 -1.61(-1.41%)
Aug 24, 2015 114.44 120.38 113.31 114.20 5,664,183 -7.13(-5.88%)
Aug 21, 2015 126.55 126.55 121.16 121.33 3,462,562 -4.63(-3.68%)
Aug 20, 2015 128.98 130.11 126.00 125.97 3,216,870 -3.43(-2.65%)
Aug 19, 2015 133.72 134.33 127.78 129.39 3,136,356 -5.04(-3.75%)
Aug 18, 2015 133.75 135.40 132.51 134.44 2,270,238 +0.48(+0.36%)
Aug 17, 2015 133.47 135.46 132.84 133.96 1,810,850 -0.31(-0.23%)
Aug 14, 2015 135.60 137.11 133.75 134.26 1,798,521 -0.99(-0.73%)
Aug 13, 2015 138.59 138.59 134.47 135.26 2,853,569 -3.94(-2.83%)
Aug 12, 2015 135.57 139.82 134.74 139.20 4,855,950 +3.36(+2.47%)
Aug 11, 2015 132.69 136.08 130.97 135.84 3,176,855 -0.55(-0.40%)
Aug 10, 2015 127.92 136.43 127.92 136.39 2,992,058 +8.78(+6.88%)
Aug 07, 2015 129.98 133.61 127.01 127.61 3,611,681 -3.98(-3.02%)
Aug 06, 2015 125.21 131.90 123.63 131.59 4,680,922 +5.56(+4.41%)
Aug 05, 2015 129.33 131.18 125.38 126.03 3,187,261 -1.61(-1.26%)
Aug 04, 2015 128.47 130.73 126.07 127.64 2,388,090 +0.31(+0.24%)
Aug 03, 2015 129.77 131.59 126.72 127.34 3,627,045 -4.18(-3.18%)
Jul 31, 2015 134.23 134.26 131.21 131.52 2,968,895 -3.09(-2.29%)
Jul 30, 2015 135.88 137.42 133.34 134.61 2,481,501 -2.16(-1.58%)
Jul 29, 2015 133.03 137.87 131.59 136.77 4,958,233 +3.53(+2.65%)
Jul 28, 2015 128.60 134.57 127.54 133.24 5,787,225 +4.84(+3.77%)
Jul 27, 2015 130.11 131.45 127.89 128.40 4,159,003 -3.94(-2.98%)
Jul 24, 2015 137.15 137.15 131.16 132.34 3,225,497 -4.12(-3.02%)
Jul 23, 2015 137.21 138.31 133.41 136.46 3,488,978 +0.21(+0.15%)
Jul 22, 2015 138.17 138.24 135.55 136.25 4,015,614 -2.81(-2.02%)
Jul 21, 2015 139.58 142.39 138.28 139.06 3,698,081 +0.82(+0.60%)
Jul 20, 2015 143.04 143.22 137.90 138.24 3,723,216 -5.04(-3.52%)
Jul 17, 2015 147.47 147.47 143.25 143.28 3,707,936 -4.08(-2.77%)
Jul 16, 2015 150.52 150.69 146.92 147.37 2,673,447 -1.75(-1.17%)
Jul 15, 2015 153.95 155.05 148.02 149.11 3,766,950 -5.97(-3.85%)
Jul 14, 2015 150.18 155.46 149.87 155.08 4,401,602 +4.53(+3.01%)
Jul 13, 2015 149.87 151.07 148.09 150.55 3,131,723 +1.17(+0.78%)
Jul 10, 2015 152.27 153.23 149.32 149.39 2,705,742 -1.82(-1.20%)
Jul 09, 2015 151.07 153.44 150.97 151.21 5,874,654 +2.91(+1.97%)
Jul 08, 2015 151.79 154.50 146.92 148.29 3,948,460 -5.76(-3.74%)
Jul 07, 2015 149.39 154.50 144.79 154.05 5,872,991 +4.11(+2.74%)
Jul 06, 2015 150.97 152.65 149.01 149.94 3,210,269 -4.39(-2.84%)
Jul 02, 2015 155.63 154.33 154.33 154.33 2,134,816 -0.62(-0.40%)
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.