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 )

130.73 -0.97 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 116.56 117.26 115.24 116.31 7,455,630 -0.19(-0.16%)
Jan 30, 2018 119.05 119.31 115.85 116.50 12,263,120 -4.19(-3.47%)
Jan 29, 2018 121.73 122.80 120.50 120.69 5,469,512 -2.40(-1.95%)
Jan 26, 2018 122.99 123.53 122.20 123.09 2,083,976 +0.47(+0.39%)
Jan 25, 2018 125.83 125.89 122.14 122.61 5,434,594 -2.55(-2.04%)
Jan 24, 2018 125.89 126.66 124.22 125.17 5,745,311 -0.41(-0.33%)
Jan 23, 2018 125.77 126.19 124.08 125.58 4,083,842 +0.50(+0.40%)
Jan 22, 2018 122.02 125.14 121.95 125.07 5,349,841 +3.06(+2.50%)
Jan 19, 2018 121.70 122.17 120.94 122.02 4,164,556 -0.50(-0.41%)
Jan 18, 2018 123.53 124.08 121.89 122.52 3,763,930 -1.42(-1.14%)
Jan 17, 2018 123.18 125.01 122.14 123.94 4,373,273 +1.04(+0.85%)
Jan 16, 2018 125.17 125.80 122.77 122.90 5,475,381 -2.27(-1.81%)
Jan 12, 2018 125.17 125.17 125.17 0 +1.01(+0.81%)
Jan 11, 2018 122.11 125.64 121.61 124.16 6,137,664 +2.90(+2.39%)
Jan 10, 2018 121.21 121.26 3,356,993 -0.72(-0.59%)
Jan 09, 2018 122.39 123.09 121.72 121.98 4,054,886 -0.19(-0.15%)
Jan 08, 2018 121.32 122.30 120.34 122.17 2,472,882 +0.73(+0.60%)
Jan 05, 2018 121.45 121.83 120.38 121.45 3,858,053 -0.79(-0.64%)
Jan 04, 2018 122.20 122.53 120.34 122.24 4,984,846 +0.60(+0.49%)
Jan 03, 2018 120.85 122.52 120.85 121.64 5,844,147 +1.20(+0.99%)
Jan 02, 2018 118.49 120.47 118.14 120.44 5,433,554 +3.28(+2.80%)
Dec 29, 2017 117.16 117.16 117.16 0 -1.39(-1.17%)
Dec 28, 2017 117.54 118.77 117.51 118.55 2,822,150 +0.88(+0.75%)
Dec 27, 2017 118.33 118.64 117.42 117.67 4,014,627 -0.94(-0.80%)
Dec 26, 2017 116.53 118.77 116.15 118.61 4,764,012 +2.58(+2.23%)
Dec 22, 2017 116.06 117.13 114.92 116.03 4,027,203 +0.50(+0.44%)
Dec 21, 2017 112.12 115.81 111.85 115.52 6,764,616 +3.09(+2.75%)
Dec 20, 2017 110.45 112.56 109.44 112.44 5,205,058 +2.74(+2.50%)
Dec 19, 2017 109.92 111.14 109.36 109.69 2,779,017 +0.19(+0.17%)
Dec 18, 2017 108.06 110.20 107.93 109.50 3,731,945 +2.11(+1.97%)
Dec 15, 2017 109.60 109.60 107.30 107.39 3,731,745 -0.44(-0.41%)
Dec 14, 2017 108.52 109.71 107.77 107.83 3,208,077 -1.10(-1.01%)
Dec 13, 2017 110.49 110.49 108.71 108.93 7,595,721 -1.09(-0.99%)
Dec 12, 2017 112.28 112.34 109.74 110.02 5,457,629 -1.72(-1.54%)
Dec 11, 2017 112.09 112.59 110.40 111.74 3,031,824 +1.34(+1.22%)
Dec 08, 2017 110.06 111.45 109.21 110.40 4,030,954 +1.56(+1.44%)
Dec 07, 2017 108.12 109.40 107.58 108.84 3,288,633 +0.78(+0.72%)
Dec 06, 2017 108.87 110.56 107.93 108.05 5,140,687 -3.41(-3.06%)
Dec 05, 2017 111.87 113.18 111.28 111.46 3,139,677 -1.00(-0.89%)
Dec 04, 2017 113.21 115.47 112.12 112.46 4,693,298 -1.47(-1.29%)
Dec 01, 2017 113.18 115.50 112.93 113.93 7,750,432 +2.22(+1.99%)
Nov 30, 2017 109.90 112.62 109.90 111.71 9,041,305 +2.69(+2.47%)
Nov 29, 2017 108.37 109.93 107.60 109.02 4,764,190 +0.53(+0.49%)
Nov 28, 2017 107.68 108.93 107.07 108.49 3,928,833 +0.84(+0.78%)
Nov 27, 2017 110.46 107.65 107.65 4,408,932 -2.81(-2.55%)
Nov 24, 2017 111.18 111.40 110.27 110.46 2,905,067 +0.09(+0.09%)
Nov 22, 2017 109.81 110.56 109.31 110.37 3,964,230 +1.84(+1.70%)
Nov 21, 2017 108.81 109.68 107.77 108.52 5,016,598 +0.38(+0.35%)
Nov 20, 2017 108.55 108.71 106.80 108.15 3,932,931 -1.31(-1.20%)
Nov 17, 2017 108.24 109.68 107.93 109.46 3,983,996 +2.19(+2.04%)
Nov 16, 2017 107.21 107.95 106.21 107.27 3,571,540 +0.38(+0.35%)
Nov 15, 2017 106.93 107.65 105.86 106.90 5,143,269 -1.38(-1.27%)
Nov 14, 2017 111.59 111.81 108.18 108.27 7,705,928 -3.94(-3.51%)
Nov 13, 2017 114.00 114.50 112.15 112.21 4,795,659 -1.91(-1.67%)
Nov 10, 2017 114.22 115.37 113.01 114.12 3,975,768 -0.34(-0.30%)
Nov 09, 2017 112.28 114.65 112.09 114.47 4,899,919 +1.56(+1.39%)
Nov 08, 2017 114.03 114.59 111.96 112.90 6,983,389 -1.72(-1.50%)
Nov 07, 2017 115.03 115.31 113.93 114.62 4,322,152 -0.56(-0.49%)
Nov 06, 2017 111.31 115.25 111.12 115.19 9,936,704 +4.63(+4.19%)
Nov 03, 2017 109.15 111.43 108.43 110.56 4,953,700 +1.47(+1.35%)
Nov 02, 2017 109.87 110.49 107.88 109.09 5,086,326 -1.31(-1.19%)
Nov 01, 2017 108.08 110.81 108.05 110.40 9,269,088 +3.19(+2.98%)
Oct 31, 2017 105.43 107.55 104.89 107.21 4,005,823 +1.66(+1.57%)
Oct 30, 2017 106.30 104.49 105.55 4,398,554 +1.19(+1.14%)
Oct 27, 2017 100.80 104.55 100.23 104.36 5,896,314 +2.97(+2.93%)
Oct 26, 2017 100.92 101.42 99.05 101.39 3,998,971 +0.53(+0.53%)
Oct 25, 2017 101.36 101.70 99.48 100.86 4,881,202 -0.88(-0.86%)
Oct 24, 2017 102.21 102.80 101.02 101.74 5,253,520 +0.06(+0.06%)
Oct 23, 2017 104.49 104.68 101.61 101.67 2,972,717 -2.47(-2.37%)
Oct 20, 2017 103.71 104.43 103.30 104.14 3,388,753 +0.50(+0.48%)
Oct 19, 2017 103.42 104.30 103.02 103.64 2,639,446 -0.66(-0.63%)
Oct 18, 2017 105.36 106.36 104.30 104.30 4,061,281 -1.00(-0.95%)
Oct 17, 2017 105.27 105.88 104.11 105.30 2,559,220 +0.12(+0.12%)
Oct 16, 2017 105.74 106.32 104.82 105.18 2,503,556 +0.09(+0.09%)
Oct 13, 2017 106.15 106.49 104.96 105.08 2,467,314 +0.03(+0.03%)
Oct 12, 2017 104.43 105.49 103.66 105.05 3,663,091 -0.78(-0.74%)
Oct 11, 2017 105.49 105.90 104.24 105.83 3,402,414 +0.62(+0.59%)
Oct 10, 2017 106.55 106.99 105.02 105.21 2,501,910 -0.16(-0.15%)
Oct 09, 2017 105.33 105.74 104.61 105.36 2,207,536 +0.34(+0.33%)
Oct 06, 2017 105.71 106.51 104.72 105.02 3,124,926 -2.41(-2.24%)
Oct 05, 2017 106.71 107.90 106.65 107.43 2,320,724 +0.88(+0.82%)
Oct 04, 2017 107.21 107.90 106.00 106.55 2,925,100 -0.62(-0.58%)
Oct 03, 2017 106.74 107.49 106.40 107.18 2,009,698 -0.06(-0.06%)
Oct 02, 2017 104.77 107.26 103.99 107.24 4,402,823 +0.63(+0.59%)
Sep 29, 2017 106.36 107.18 105.72 106.61 4,622,366 -0.34(-0.32%)
Sep 28, 2017 107.74 108.49 105.88 106.96 4,585,808 -0.53(-0.49%)
Sep 27, 2017 107.05 107.52 105.18 107.49 4,909,138 +0.78(+0.73%)
Sep 26, 2017 105.49 106.90 104.99 106.71 3,878,141 +0.44(+0.41%)
Sep 25, 2017 104.24 106.46 104.08 106.27 8,910,601 +2.94(+2.85%)
Sep 22, 2017 102.58 103.83 102.33 103.33 3,799,550 +0.41(+0.39%)
Sep 21, 2017 102.55 103.00 101.70 102.92 2,875,371 +0.16(+0.15%)
Sep 20, 2017 101.05 103.46 101.05 102.77 8,456,189 +2.13(+2.11%)
Sep 19, 2017 100.64 101.03 99.99 100.64 4,480,818 +0.22(+0.22%)
Sep 18, 2017 99.20 100.53 99.14 100.42 4,426,902 +0.88(+0.88%)
Sep 15, 2017 99.77 99.89 98.55 99.55 4,390,055 +0.83(+0.84%)
Sep 14, 2017 99.11 100.19 97.90 98.72 5,449,782 +0.50(+0.50%)
Sep 13, 2017 96.15 98.89 96.09 98.23 8,756,373 +2.67(+2.79%)
Sep 12, 2017 93.92 96.57 93.70 95.56 6,153,439 +2.05(+2.19%)
Sep 11, 2017 92.83 94.17 92.62 93.51 4,805,355 +0.87(+0.94%)
Sep 08, 2017 95.10 95.10 91.53 92.65 5,917,070 -2.70(-2.83%)
Sep 07, 2017 95.72 95.81 94.10 95.34 3,003,513 -0.53(-0.55%)
Sep 06, 2017 95.16 96.61 95.00 95.87 3,959,885 +1.58(+1.68%)
Sep 05, 2017 95.78 96.15 93.45 94.29 3,496,666 -0.59(-0.62%)
Sep 01, 2017 93.51 95.16 92.80 94.88 3,300,439 +1.39(+1.49%)
Aug 31, 2017 92.68 93.90 92.24 93.48 4,277,942 +1.67(+1.82%)
Aug 30, 2017 91.03 92.37 90.31 91.81 2,234,188 +0.25(+0.27%)
Aug 29, 2017 90.94 91.81 89.89 91.56 2,896,505 -0.12(-0.14%)
Aug 28, 2017 92.31 92.91 90.59 91.69 3,889,757 -0.56(-0.60%)
Aug 25, 2017 92.49 92.74 92.00 92.24 3,232,499 +0.22(+0.24%)
Aug 24, 2017 91.41 92.49 91.25 92.03 2,332,061 +0.22(+0.24%)
Aug 23, 2017 90.72 92.55 90.20 91.81 2,726,266 +0.87(+0.95%)
Aug 22, 2017 90.48 91.31 90.48 90.94 2,923,907 +0.77(+0.86%)
Aug 21, 2017 91.00 91.03 89.76 90.17 4,298,447 -1.15(-1.26%)
Aug 18, 2017 90.45 92.06 89.83 91.31 4,824,857 +1.12(+1.24%)
Aug 17, 2017 91.13 92.68 90.20 90.20 4,432,519 -1.39(-1.52%)
Aug 16, 2017 93.02 93.79 91.19 91.59 4,381,153 -1.30(-1.40%)
Aug 15, 2017 93.05 93.17 91.78 92.89 4,753,909 -0.40(-0.43%)
Aug 14, 2017 94.63 95.00 93.13 93.30 3,188,084 -1.02(-1.08%)
Aug 11, 2017 94.10 94.72 93.36 94.32 4,488,052 +0.19(+0.20%)
Aug 10, 2017 96.24 96.77 94.04 94.13 5,160,885 -1.39(-1.46%)
Aug 09, 2017 95.62 96.58 94.85 95.53 7,130,470 +0.34(+0.36%)
Aug 08, 2017 94.79 96.80 94.46 95.19 4,769,736 -0.15(-0.16%)
Aug 07, 2017 96.43 96.46 94.66 95.34 3,378,431 -1.58(-1.63%)
Aug 04, 2017 95.03 97.20 94.69 96.92 4,682,819 +2.23(+2.36%)
Aug 03, 2017 98.26 98.35 94.26 94.69 7,058,144 -3.44(-3.51%)
Aug 02, 2017 99.28 99.47 96.89 98.13 9,294,546 -1.92(-1.92%)
Aug 01, 2017 100.67 101.23 99.39 100.05 4,189,271 -0.74(-0.74%)
Jul 31, 2017 101.57 101.82 99.50 100.80 5,121,813 -0.99(-0.97%)
Jul 28, 2017 101.88 103.96 100.98 101.79 5,155,771 -0.22(-0.21%)
Jul 27, 2017 101.14 102.22 100.08 102.01 4,282,000 +1.02(+1.01%)
Jul 26, 2017 101.98 103.09 100.47 100.98 7,217,007 -0.16(-0.15%)
Jul 25, 2017 99.84 102.01 99.56 101.14 6,336,016 +3.13(+3.19%)
Jul 24, 2017 98.66 98.97 97.42 98.01 3,110,489 -0.09(-0.09%)
Jul 21, 2017 99.25 99.65 97.71 98.10 5,906,035 -1.21(-1.22%)
Jul 20, 2017 101.98 102.16 99.09 99.31 6,596,884 -1.92(-1.90%)
Jul 19, 2017 97.73 101.36 97.33 101.23 7,623,695 +3.60(+3.68%)
Jul 18, 2017 99.84 99.90 96.99 97.64 4,949,114 -1.21(-1.22%)
Jul 17, 2017 98.63 99.91 98.26 98.85 2,846,278 -0.06(-0.06%)
Jul 14, 2017 98.50 99.22 98.02 98.91 3,240,391 +0.84(+0.85%)
Jul 13, 2017 97.42 98.16 96.49 98.07 4,164,860 +0.74(+0.76%)
Jul 12, 2017 98.75 99.81 96.86 97.33 6,464,385 -0.03(-0.03%)
Jul 11, 2017 96.49 98.32 95.56 97.36 3,680,634 +0.87(+0.90%)
Jul 10, 2017 95.03 96.87 94.32 96.49 4,500,892 +1.46(+1.53%)
Jul 07, 2017 94.72 95.13 92.72 95.03 7,345,340 -0.40(-0.42%)
Jul 06, 2017 98.86 95.10 95.44 7,654,561 -2.20(-2.25%)
Jul 05, 2017 100.18 100.18 97.22 97.64 6,864,787 -3.44(-3.40%)
Jul 03, 2017 99.74 101.60 99.53 101.08 2,909,725 +2.14(+2.16%)
Jun 30, 2017 98.94 100.02 97.67 98.94 5,686,987 +0.68(+0.69%)
Jun 29, 2017 97.73 99.65 97.48 98.26 6,303,288 +1.21(+1.25%)
Jun 28, 2017 96.43 98.32 95.87 97.05 5,536,706 +0.56(+0.58%)
Jun 27, 2017 97.05 97.96 96.35 96.49 4,963,381 +0.09(+0.10%)
Jun 26, 2017 96.71 97.88 95.62 96.40 6,577,042 +0.25(+0.26%)
Jun 23, 2017 94.04 96.18 93.61 96.15 5,897,872 +2.51(+2.68%)
Jun 22, 2017 94.20 95.28 93.39 93.64 6,531,658 +0.12(+0.13%)
Jun 21, 2017 96.21 97.39 92.66 93.51 12,942,020 -3.16(-3.27%)
Jun 20, 2017 96.12 97.23 94.20 96.68 9,612,338 -1.15(-1.17%)
Jun 19, 2017 98.57 98.97 97.51 97.82 4,861,088 -0.28(-0.28%)
Jun 16, 2017 98.16 98.16 96.63 98.10 4,668,518 +1.66(+1.72%)
Jun 15, 2017 98.53 99.36 95.70 96.44 8,425,988 -2.43(-2.45%)
Jun 14, 2017 102.37 102.61 98.56 98.87 11,033,269 -4.48(-4.34%)
Jun 13, 2017 100.89 103.41 100.46 103.35 7,684,566 +2.58(+2.56%)
Jun 12, 2017 101.41 102.44 100.14 100.77 7,994,411 +0.64(+0.64%)
Jun 09, 2017 97.02 100.68 96.66 100.12 9,116,199 +3.62(+3.75%)
Jun 08, 2017 96.84 98.19 96.32 96.50 8,679,235 -0.77(-0.79%)
Jun 07, 2017 100.74 101.48 96.93 97.27 9,273,227 -4.18(-4.12%)
Jun 06, 2017 98.77 101.72 98.25 101.44 7,452,643 +2.52(+2.55%)
Jun 05, 2017 98.65 99.76 98.17 98.93 3,935,557 -0.31(-0.31%)
Jun 02, 2017 100.37 100.42 98.22 99.23 6,015,473 -2.12(-2.09%)
Jun 01, 2017 100.71 102.37 99.66 101.35 6,522,072 +1.35(+1.35%)
May 31, 2017 100.03 100.71 98.47 100.00 6,883,044 -1.26(-1.24%)
May 30, 2017 103.19 103.35 101.23 101.26 6,734,249 -2.92(-2.80%)
May 26, 2017 104.30 104.48 103.07 104.18 4,202,210 +0.25(+0.24%)
May 25, 2017 106.14 108.86 103.18 103.93 9,275,500 -2.76(-2.59%)
May 24, 2017 107.77 108.88 105.99 106.69 5,970,899 -1.41(-1.31%)
May 23, 2017 108.29 108.48 107.09 108.11 5,145,100 -0.09(-0.09%)
May 22, 2017 109.95 109.95 107.71 108.20 3,986,427 -0.86(-0.79%)
May 19, 2017 107.43 109.37 106.94 109.06 5,351,558 +2.55(+2.39%)
May 18, 2017 106.11 107.11 105.07 106.51 3,763,818 +0.00(+0.00%)
May 17, 2017 107.16 108.48 106.40 106.51 5,648,567 -1.60(-1.48%)
May 16, 2017 109.61 109.61 107.34 108.11 4,832,296 -1.04(-0.96%)
May 15, 2017 111.21 111.39 108.51 109.15 5,016,312 +0.80(+0.74%)
May 12, 2017 108.84 109.27 107.92 108.35 3,584,627 -0.43(-0.40%)
May 11, 2017 110.23 110.38 108.29 108.78 4,597,687 -0.64(-0.59%)
May 10, 2017 108.20 110.13 107.74 109.43 5,368,754 +2.46(+2.30%)
May 09, 2017 108.51 108.78 106.76 106.97 5,102,810 -1.38(-1.27%)
May 08, 2017 107.03 108.75 106.27 108.35 4,213,106 +1.41(+1.32%)
May 05, 2017 103.35 107.03 103.01 106.94 6,747,203 +4.05(+3.94%)
May 04, 2017 105.31 112.04 101.35 102.89 9,911,532 -3.62(-3.40%)
May 03, 2017 106.51 107.46 105.22 106.51 6,417,116 +0.06(+0.06%)
May 02, 2017 107.25 108.75 105.62 106.45 5,623,326 -0.67(-0.63%)
May 01, 2017 106.94 107.68 106.54 107.12 3,484,942 -0.18(-0.17%)
Apr 28, 2017 109.21 109.38 107.06 107.31 4,104,748 -0.92(-0.85%)
Apr 27, 2017 109.21 109.24 106.39 108.23 6,580,228 -1.90(-1.73%)
Apr 26, 2017 110.01 112.81 109.80 110.13 5,072,872 -0.68(-0.61%)
Apr 25, 2017 108.75 110.90 108.14 110.81 4,338,173 +2.18(+2.01%)
Apr 24, 2017 108.84 109.52 107.89 108.63 3,731,427 +0.83(+0.77%)
Apr 21, 2017 107.77 108.60 106.63 107.80 7,110,056 +0.37(+0.34%)
Apr 20, 2017 107.83 108.66 107.40 107.43 6,929,291 +0.12(+0.11%)
Apr 19, 2017 110.69 110.96 107.03 107.31 8,386,407 -3.04(-2.75%)
Apr 18, 2017 111.21 112.38 109.64 110.35 4,880,712 -1.69(-1.51%)
Apr 17, 2017 111.67 112.04 110.70 112.04 3,249,585 +0.49(+0.44%)
Apr 13, 2017 114.56 114.68 111.21 111.55 6,647,212 -2.70(-2.36%)
Apr 12, 2017 116.31 117.66 113.97 114.25 6,546,761 -2.09(-1.79%)
Apr 11, 2017 116.18 116.34 114.41 116.34 4,655,898 +0.15(+0.13%)
Apr 10, 2017 115.26 116.58 114.77 116.18 3,600,433 +1.90(+1.67%)
Apr 07, 2017 115.32 115.54 113.76 114.28 5,705,704 -0.58(-0.51%)
Apr 06, 2017 114.25 115.60 113.91 114.86 5,704,024 +1.56(+1.38%)
Apr 05, 2017 117.35 118.64 113.20 113.30 12,310,427 -2.73(-2.35%)
Apr 04, 2017 114.74 116.15 113.68 116.03 5,109,342 +1.53(+1.34%)
Apr 03, 2017 114.80 115.29 112.62 114.49 6,702,315 -0.46(-0.40%)
Mar 31, 2017 113.14 115.26 112.90 114.95 4,888,533 +1.54(+1.35%)
Mar 30, 2017 115.32 115.75 113.42 113.42 6,528,176 -0.98(-0.86%)
Mar 29, 2017 111.33 114.74 111.12 114.40 6,530,148 +2.98(+2.67%)
Mar 28, 2017 109.06 111.78 108.48 111.42 9,585,070 +2.83(+2.60%)
Mar 27, 2017 106.33 108.91 106.11 108.60 4,661,746 +0.49(+0.45%)
Mar 24, 2017 108.35 108.94 107.65 108.11 4,058,156 +0.12(+0.11%)
Mar 23, 2017 108.08 109.37 107.60 107.98 3,713,528 -0.43(-0.40%)
Mar 22, 2017 108.84 109.80 107.57 108.42 6,803,771 -1.17(-1.06%)
Mar 21, 2017 112.38 112.44 109.06 109.58 4,987,940 -2.46(-2.20%)
Mar 20, 2017 110.56 112.24 110.18 112.04 6,116,696 +0.16(+0.14%)
Mar 17, 2017 112.87 113.20 111.58 111.88 3,981,209 +0.51(+0.46%)
Mar 16, 2017 113.08 113.08 111.28 111.38 5,349,482 -1.22(-1.08%)
Mar 15, 2017 110.55 112.93 109.70 112.59 8,424,771 +3.32(+3.04%)
Mar 14, 2017 108.85 109.64 106.59 109.27 7,787,007 -1.46(-1.32%)
Mar 13, 2017 109.76 111.65 109.76 110.73 4,255,705 +0.76(+0.69%)
Mar 10, 2017 111.22 111.38 109.03 109.97 4,758,450 -0.27(-0.25%)
Mar 09, 2017 108.94 110.61 107.42 110.25 8,963,679 +0.76(+0.70%)
Mar 08, 2017 113.48 114.39 109.33 109.49 8,676,130 -4.90(-4.29%)
Mar 07, 2017 116.61 116.70 114.18 114.39 3,325,788 -1.64(-1.42%)
Mar 06, 2017 115.39 116.19 114.57 116.03 4,312,567 +0.73(+0.63%)
Mar 03, 2017 115.91 116.55 114.75 115.30 3,243,861 -0.27(-0.24%)
Mar 02, 2017 117.10 117.98 115.49 115.58 3,284,145 -2.86(-2.42%)
Mar 01, 2017 116.61 118.65 116.46 118.44 5,025,424 +3.14(+2.72%)
Feb 28, 2017 115.24 116.19 114.82 115.30 3,496,578 -0.94(-0.81%)
Feb 27, 2017 115.82 116.92 114.94 116.25 2,897,476 +0.91(+0.79%)
Feb 24, 2017 116.80 117.16 114.85 115.33 5,501,770 -2.31(-1.97%)
Feb 23, 2017 119.90 120.21 115.97 117.65 6,015,000 -0.09(-0.08%)
Feb 22, 2017 120.21 120.36 117.59 117.74 4,036,348 -3.50(-2.89%)
Feb 21, 2017 121.24 121.91 120.51 121.24 3,370,871 +1.49(+1.25%)
Feb 17, 2017 119.75 119.75 119.75 0 -0.61(-0.51%)
Feb 16, 2017 122.61 123.07 120.05 120.36 4,687,854 -2.04(-1.67%)
Feb 15, 2017 122.64 123.28 121.76 122.40 3,712,743 -0.49(-0.40%)
Feb 14, 2017 122.46 123.16 120.88 122.89 2,351,543 +0.97(+0.80%)
Feb 13, 2017 122.28 123.13 121.39 121.91 2,171,345 -0.97(-0.79%)
Feb 10, 2017 123.37 123.86 122.37 122.89 3,283,643 +1.37(+1.13%)
Feb 09, 2017 119.32 121.91 120.24 121.52 3,877,834 +2.19(+1.84%)
Feb 08, 2017 118.17 120.13 116.22 119.32 6,315,458 +0.27(+0.23%)
Feb 07, 2017 121.61 122.00 118.08 119.05 6,741,458 -2.95(-2.42%)
Feb 06, 2017 124.14 124.74 121.58 122.00 3,012,214 -1.89(-1.52%)
Feb 03, 2017 122.49 124.38 121.67 123.89 4,110,277 +1.92(+1.57%)
Feb 02, 2017 121.24 122.72 119.72 121.97 3,561,462 +0.82(+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.