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 )

131.14 +3.19 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2024 134.91 135.31 131.53 131.62 3,302,670 -3.51(-2.60%)
Jan 30, 2024 131.59 135.28 131.32 135.13 3,978,733 +2.36(+1.78%)
Jan 29, 2024 132.38 132.78 130.67 132.77 2,496,387 +0.11(+0.08%)
Jan 26, 2024 131.85 132.74 130.35 132.66 3,852,532 +0.88(+0.67%)
Jan 25, 2024 130.59 131.82 129.24 131.78 4,357,884 +2.27(+1.75%)
Jan 24, 2024 129.10 130.07 128.25 129.51 2,743,763 +1.65(+1.29%)
Jan 23, 2024 127.23 128.97 127.01 127.86 2,834,774 +0.18(+0.14%)
Jan 22, 2024 126.69 128.27 125.97 127.68 3,817,182 +0.58(+0.46%)
Jan 19, 2024 126.70 127.16 125.44 127.10 4,291,667 +0.28(+0.22%)
Jan 18, 2024 127.44 127.44 125.26 126.82 3,696,233 +0.01(+0.01%)
Jan 17, 2024 126.86 128.02 126.24 126.81 4,493,780 -1.46(-1.14%)
Jan 16, 2024 131.54 132.14 128.22 128.28 3,143,635 -4.07(-3.07%)
Jan 12, 2024 133.10 133.63 131.51 132.34 3,889,187 +1.72(+1.32%)
Jan 11, 2024 131.42 131.75 129.92 130.62 3,872,292 -0.10(-0.08%)
Jan 10, 2024 132.44 132.44 129.81 130.72 4,332,693 -1.74(-1.31%)
Jan 09, 2024 134.37 134.55 131.21 132.46 3,741,909 -1.64(-1.23%)
Jan 08, 2024 132.52 134.11 130.67 134.11 5,250,016 -1.06(-0.78%)
Jan 05, 2024 135.67 135.85 133.63 135.16 3,611,401 +0.51(+0.38%)
Jan 04, 2024 138.66 139.33 134.49 134.65 4,091,663 -3.10(-2.25%)
Jan 03, 2024 136.36 138.64 135.41 137.75 4,038,298 +1.25(+0.91%)
Jan 02, 2024 136.41 138.47 135.83 136.50 3,589,240 +1.03(+0.76%)
Dec 29, 2023 136.86 137.35 135.34 135.47 2,536,753 -1.20(-0.88%)
Dec 28, 2023 138.35 139.17 136.61 136.67 2,171,909 -2.34(-1.68%)
Dec 27, 2023 139.67 140.20 138.46 139.00 2,304,869 -0.58(-0.42%)
Dec 26, 2023 138.77 140.37 138.09 139.59 3,464,937 +2.16(+1.57%)
Dec 22, 2023 138.23 138.82 137.01 137.43 2,918,939 +0.32(+0.23%)
Dec 21, 2023 136.00 137.15 135.27 137.11 2,506,900 +1.56(+1.15%)
Dec 20, 2023 137.97 138.99 135.43 135.55 3,872,197 -2.05(-1.49%)
Dec 19, 2023 135.57 137.74 135.09 137.60 6,210,604 +1.67(+1.23%)
Dec 18, 2023 136.78 138.00 135.89 135.93 4,432,790 +1.70(+1.27%)
Dec 15, 2023 134.97 135.12 132.78 134.23 4,272,234 -0.60(-0.44%)
Dec 14, 2023 132.43 135.14 132.29 134.83 7,150,083 +4.56(+3.50%)
Dec 13, 2023 127.78 130.34 126.81 130.27 4,247,917 +3.16(+2.49%)
Dec 12, 2023 128.14 128.29 126.02 127.11 5,320,458 -2.78(-2.14%)
Dec 11, 2023 129.22 130.57 128.91 129.89 4,133,482 -0.07(-0.05%)
Dec 08, 2023 129.58 130.59 129.01 129.96 4,267,743 +1.59(+1.24%)
Dec 07, 2023 129.42 129.95 127.52 128.37 4,250,236 -0.07(-0.05%)
Dec 06, 2023 130.91 132.15 128.38 128.44 5,341,966 -3.55(-2.69%)
Dec 05, 2023 135.30 135.73 131.93 131.99 4,320,526 -2.97(-2.20%)
Dec 04, 2023 135.28 136.59 134.48 134.96 4,638,597 -1.64(-1.20%)
Dec 01, 2023 135.50 138.57 134.66 136.59 5,391,632 +1.08(+0.80%)
Nov 30, 2023 135.94 138.44 134.09 135.51 6,888,025 +0.76(+0.56%)
Nov 29, 2023 136.23 136.70 134.50 134.76 5,298,968 -0.51(-0.38%)
Nov 28, 2023 135.86 137.00 135.06 135.27 3,700,103 -0.37(-0.27%)
Nov 27, 2023 135.99 136.15 134.48 135.64 4,031,796 -1.18(-0.86%)
Nov 24, 2023 136.13 138.14 136.12 136.82 2,118,850 +0.62(+0.45%)
Nov 22, 2023 133.31 136.51 132.08 136.20 4,856,235 +0.07(+0.05%)
Nov 21, 2023 136.38 137.01 134.98 136.13 3,130,466 -1.23(-0.89%)
Nov 20, 2023 138.55 139.03 137.31 137.36 2,676,393 +0.22(+0.16%)
Nov 17, 2023 135.25 137.99 135.25 137.15 5,313,827 +2.96(+2.20%)
Nov 16, 2023 136.40 136.95 132.36 134.19 6,830,441 -3.99(-2.89%)
Nov 15, 2023 137.72 140.52 137.59 138.18 3,793,853 +0.16(+0.11%)
Nov 14, 2023 136.69 138.64 136.14 138.02 5,133,720 +2.25(+1.66%)
Nov 13, 2023 135.26 136.18 134.47 135.77 3,096,192 +1.07(+0.79%)
Nov 10, 2023 134.76 135.17 133.05 134.70 4,020,143 +1.48(+1.11%)
Nov 09, 2023 135.08 135.78 133.16 133.22 4,557,103 -0.94(-0.70%)
Nov 08, 2023 136.16 137.24 134.01 134.16 7,478,784 -2.94(-2.15%)
Nov 07, 2023 138.62 138.85 136.12 137.10 7,709,629 -4.00(-2.83%)
Nov 06, 2023 145.42 145.44 140.26 141.10 4,570,203 -3.86(-2.66%)
Nov 03, 2023 145.49 146.75 143.52 144.96 5,020,239 -1.07(-0.73%)
Nov 02, 2023 142.13 146.14 141.32 146.03 5,099,158 +3.69(+2.59%)
Nov 01, 2023 143.16 144.37 141.14 142.34 4,293,446 -0.26(-0.19%)
Oct 31, 2023 141.61 142.82 139.75 142.60 3,878,379 +1.79(+1.27%)
Oct 30, 2023 141.31 142.76 139.14 140.82 5,221,160 -0.49(-0.35%)
Oct 27, 2023 143.57 143.88 139.87 141.31 5,668,197 -1.91(-1.33%)
Oct 26, 2023 142.01 144.06 140.30 143.21 4,694,638 -0.67(-0.46%)
Oct 25, 2023 143.85 144.70 142.91 143.88 4,521,825 -0.23(-0.16%)
Oct 24, 2023 146.00 146.25 143.86 144.11 4,656,695 -1.15(-0.79%)
Oct 23, 2023 146.12 147.26 144.49 145.26 5,014,252 -2.15(-1.46%)
Oct 20, 2023 149.65 150.34 147.11 147.41 4,868,017 -2.52(-1.68%)
Oct 19, 2023 149.45 151.41 147.90 149.93 5,934,816 -0.28(-0.19%)
Oct 18, 2023 149.92 150.96 149.01 150.22 5,809,785 +1.12(+0.75%)
Oct 17, 2023 146.89 149.59 146.89 149.10 5,175,108 +1.74(+1.18%)
Oct 16, 2023 146.76 147.56 145.15 147.36 4,640,060 +1.47(+1.01%)
Oct 13, 2023 145.44 146.84 144.48 145.88 5,026,465 +3.01(+2.11%)
Oct 12, 2023 144.18 144.24 141.68 142.87 4,589,772 +0.05(+0.03%)
Oct 11, 2023 141.36 142.94 140.19 142.82 6,177,597 -0.24(-0.16%)
Oct 10, 2023 142.83 144.25 141.96 143.06 5,005,085 +0.43(+0.30%)
Oct 09, 2023 140.73 143.25 140.11 142.62 7,446,360 +5.69(+4.15%)
Oct 06, 2023 135.33 138.44 134.41 136.94 6,587,215 +2.45(+1.83%)
Oct 05, 2023 132.56 135.46 132.56 134.48 5,105,817 +0.17(+0.12%)
Oct 04, 2023 137.84 137.97 132.88 134.32 7,986,626 -5.56(-3.97%)
Oct 03, 2023 139.34 140.30 138.02 139.88 5,755,442 -0.53(-0.38%)
Oct 02, 2023 145.29 145.60 139.23 140.41 6,798,466 -4.84(-3.33%)
Sep 29, 2023 148.29 148.29 144.67 145.25 5,799,264 -2.58(-1.75%)
Sep 28, 2023 146.83 148.80 146.76 147.83 5,846,062 +0.80(+0.54%)
Sep 27, 2023 145.12 148.20 144.47 147.03 6,283,068 +4.22(+2.96%)
Sep 26, 2023 141.91 144.03 141.71 142.81 3,867,256 -0.62(-0.43%)
Sep 25, 2023 140.81 143.56 142.79 143.43 3,508,592 +2.59(+1.84%)
Sep 22, 2023 142.59 143.51 140.61 140.84 6,047,088 -0.41(-0.29%)
Sep 21, 2023 143.77 144.47 140.93 141.25 5,789,244 -1.66(-1.16%)
Sep 20, 2023 144.31 146.02 142.77 142.91 4,047,288 -2.23(-1.54%)
Sep 19, 2023 148.20 148.54 144.40 145.14 4,262,647 -1.62(-1.10%)
Sep 18, 2023 148.11 148.39 145.95 146.76 3,492,655 +0.04(+0.03%)
Sep 15, 2023 148.24 148.87 146.18 146.72 5,738,519 -2.54(-1.70%)
Sep 14, 2023 150.10 151.04 148.99 149.26 4,732,918 +0.73(+0.49%)
Sep 13, 2023 150.45 150.70 147.53 148.53 3,537,179 -1.74(-1.16%)
Sep 12, 2023 148.14 150.60 147.91 150.26 4,014,946 +3.55(+2.42%)
Sep 11, 2023 150.62 151.09 146.28 146.72 4,390,454 -2.94(-1.97%)
Sep 08, 2023 148.76 151.01 148.75 149.66 3,328,729 +1.70(+1.15%)
Sep 07, 2023 148.05 149.08 147.44 147.96 3,319,147 -0.01(-0.01%)
Sep 06, 2023 147.57 149.34 146.57 147.97 3,534,254 -0.04(-0.03%)
Sep 05, 2023 149.58 150.57 147.97 148.01 5,405,261 -0.83(-0.56%)
Sep 01, 2023 147.02 149.27 146.83 148.84 3,922,590 +3.58(+2.47%)
Aug 31, 2023 145.64 145.90 143.93 145.25 2,670,995 +0.13(+0.09%)
Aug 30, 2023 144.59 145.75 144.05 145.12 2,983,639 +0.98(+0.68%)
Aug 29, 2023 143.91 144.41 141.96 144.15 2,249,692 +0.72(+0.50%)
Aug 28, 2023 143.81 144.72 142.42 143.43 2,457,659 +0.83(+0.58%)
Aug 25, 2023 141.91 143.32 140.25 142.59 3,248,164 +1.82(+1.29%)
Aug 24, 2023 140.21 142.27 140.20 140.78 3,091,514 -0.93(-0.66%)
Aug 23, 2023 141.65 142.24 139.87 141.71 4,178,386 -1.46(-1.02%)
Aug 22, 2023 144.84 145.40 143.08 143.16 2,648,607 -1.47(-1.02%)
Aug 21, 2023 145.56 146.44 143.19 144.64 2,561,086 +0.16(+0.11%)
Aug 18, 2023 141.50 144.50 141.36 144.48 5,439,425 +1.49(+1.05%)
Aug 17, 2023 143.39 144.59 142.72 142.99 3,605,217 +1.96(+1.39%)
Aug 16, 2023 141.78 143.80 140.89 141.02 3,696,022 -0.64(-0.45%)
Aug 15, 2023 142.54 142.88 140.87 141.66 3,539,044 -2.71(-1.87%)
Aug 14, 2023 144.59 144.77 142.94 144.36 3,274,058 -1.02(-0.70%)
Aug 11, 2023 143.45 146.08 143.44 145.38 3,113,552 +1.70(+1.18%)
Aug 10, 2023 144.89 146.08 142.52 143.68 3,544,735 -1.24(-0.86%)
Aug 09, 2023 144.64 146.96 143.44 144.92 4,447,131 +1.91(+1.33%)
Aug 08, 2023 139.03 143.06 138.19 143.01 3,746,840 +1.32(+0.93%)
Aug 07, 2023 141.37 142.19 140.31 141.70 3,201,379 +0.78(+0.55%)
Aug 04, 2023 140.44 142.84 139.83 140.91 4,391,114 +1.05(+0.75%)
Aug 03, 2023 137.62 141.24 136.31 139.86 5,159,205 +2.85(+2.08%)
Aug 02, 2023 138.14 138.69 135.56 137.01 4,557,898 -2.27(-1.63%)
Aug 01, 2023 138.08 139.42 137.21 139.27 4,499,169 -0.46(-0.33%)
Jul 31, 2023 138.76 139.92 138.61 139.73 3,281,667 +2.06(+1.50%)
Jul 28, 2023 135.98 137.79 134.77 137.67 3,934,013 +2.72(+2.01%)
Jul 27, 2023 137.40 137.85 134.46 134.96 3,658,800 -0.99(-0.73%)
Jul 26, 2023 134.07 136.50 133.99 135.94 2,631,177 +0.39(+0.29%)
Jul 25, 2023 134.74 136.80 133.77 135.55 3,802,945 +0.45(+0.33%)
Jul 24, 2023 133.56 136.44 133.34 135.10 4,814,993 +2.16(+1.62%)
Jul 21, 2023 133.15 133.15 131.45 132.94 3,916,495 +0.70(+0.53%)
Jul 20, 2023 131.97 132.52 130.98 132.24 3,828,670 +1.39(+1.06%)
Jul 19, 2023 130.78 132.22 130.07 130.85 3,969,412 +0.66(+0.51%)
Jul 18, 2023 126.84 131.39 126.74 130.19 6,133,134 +3.56(+2.81%)
Jul 17, 2023 125.68 127.33 125.25 126.63 3,297,656 +0.54(+0.43%)
Jul 14, 2023 130.28 130.28 125.90 126.09 4,632,945 -4.68(-3.58%)
Jul 13, 2023 130.55 132.82 129.79 130.77 6,513,249 +0.34(+0.26%)
Jul 12, 2023 130.93 131.86 129.76 130.43 4,541,403 +0.47(+0.36%)
Jul 11, 2023 127.71 130.20 127.07 129.96 4,362,614 +3.15(+2.48%)
Jul 10, 2023 125.72 126.98 125.31 126.82 2,970,176 +1.06(+0.85%)
Jul 07, 2023 121.86 127.54 121.86 125.75 5,247,156 +3.47(+2.84%)
Jul 06, 2023 124.52 125.01 120.39 122.28 5,859,792 -3.15(-2.52%)
Jul 05, 2023 126.71 126.78 125.02 125.44 3,223,724 -0.60(-0.47%)
Jul 03, 2023 126.05 127.03 125.61 126.03 2,053,127 +0.17(+0.14%)
Jun 30, 2023 126.32 126.81 124.57 125.86 3,192,983 +0.74(+0.59%)
Jun 29, 2023 123.03 125.16 122.77 125.12 3,137,801 +2.37(+1.93%)
Jun 28, 2023 121.39 123.06 120.10 122.74 4,228,310 +1.38(+1.13%)
Jun 27, 2023 120.40 121.81 119.30 121.37 3,395,370 +0.66(+0.54%)
Jun 26, 2023 119.22 121.84 119.18 120.71 2,945,153 +1.84(+1.55%)
Jun 23, 2023 117.92 119.69 117.64 118.87 5,157,710 -1.02(-0.85%)
Jun 22, 2023 120.42 120.74 119.06 119.89 5,193,612 -2.32(-1.90%)
Jun 21, 2023 120.46 123.08 120.33 122.21 2,772,325 +1.23(+1.02%)
Jun 20, 2023 123.33 123.33 119.49 120.97 4,751,214 -3.01(-2.43%)
Jun 16, 2023 124.57 124.58 122.61 123.98 5,992,172 +0.53(+0.43%)
Jun 15, 2023 121.33 124.35 121.29 123.45 5,382,875 +2.42(+2.00%)
Jun 14, 2023 124.05 124.39 119.61 121.03 4,845,722 -1.71(-1.39%)
Jun 13, 2023 123.07 125.59 122.67 122.74 5,294,930 +1.26(+1.04%)
Jun 12, 2023 121.26 123.18 120.17 121.48 6,649,849 -2.07(-1.67%)
Jun 09, 2023 123.99 125.02 122.84 123.55 4,829,548 -1.09(-0.87%)
Jun 08, 2023 125.20 125.72 122.16 124.63 5,694,157 -0.65(-0.52%)
Jun 07, 2023 121.82 125.44 121.54 125.28 5,804,512 +4.44(+3.68%)
Jun 06, 2023 116.94 120.96 116.56 120.84 4,413,791 +2.30(+1.94%)
Jun 05, 2023 121.49 122.79 118.37 118.54 5,066,512 -1.68(-1.40%)
Jun 02, 2023 118.13 120.81 117.30 120.22 6,641,338 +4.75(+4.11%)
Jun 01, 2023 114.88 117.27 113.97 115.47 3,932,200 +0.85(+0.75%)
May 31, 2023 114.53 115.88 113.94 114.62 5,263,396 -1.78(-1.53%)
May 30, 2023 116.69 116.95 114.78 116.39 4,835,002 -2.35(-1.98%)
May 26, 2023 120.03 120.10 117.62 118.74 2,945,359 -0.41(-0.34%)
May 25, 2023 120.18 120.40 117.96 119.15 4,178,049 -3.30(-2.70%)
May 24, 2023 122.59 123.44 120.80 122.45 5,587,622 +0.64(+0.53%)
May 23, 2023 122.67 123.82 121.64 121.81 3,309,812 +0.31(+0.26%)
May 22, 2023 119.44 122.62 119.28 121.50 5,348,388 +2.08(+1.74%)
May 19, 2023 120.51 121.25 118.67 119.42 4,011,644 +0.22(+0.19%)
May 18, 2023 116.23 119.34 115.24 119.20 3,585,910 +2.35(+2.01%)
May 17, 2023 115.88 117.68 114.26 116.85 4,393,282 +2.50(+2.19%)
May 16, 2023 116.95 117.84 114.31 114.34 4,059,577 -3.36(-2.85%)
May 15, 2023 116.64 118.71 115.75 117.70 5,533,525 +2.18(+1.89%)
May 12, 2023 115.60 116.14 113.67 115.52 4,275,252 +1.07(+0.93%)
May 11, 2023 113.92 115.09 113.42 114.45 4,183,019 -1.35(-1.16%)
May 10, 2023 116.74 117.23 114.57 115.80 3,480,773 -0.67(-0.58%)
May 09, 2023 115.72 117.82 114.97 116.47 3,696,237 -0.64(-0.55%)
May 08, 2023 119.77 120.47 116.89 117.11 4,481,586 +0.32(+0.27%)
May 05, 2023 116.40 118.01 116.03 116.79 4,474,775 +3.93(+3.48%)
May 04, 2023 114.61 116.16 112.48 112.86 6,665,151 -1.72(-1.50%)
May 03, 2023 114.76 116.79 113.97 114.58 5,961,311 -2.28(-1.95%)
May 02, 2023 120.64 120.73 115.12 116.86 6,447,042 -5.65(-4.61%)
May 01, 2023 121.58 123.68 121.13 122.51 4,396,033 -0.86(-0.70%)
Apr 28, 2023 120.37 124.38 119.56 123.37 6,363,795 +3.22(+2.68%)
Apr 27, 2023 119.64 120.94 118.11 120.15 4,114,240 +0.92(+0.77%)
Apr 26, 2023 120.78 121.65 118.31 119.23 5,147,444 -2.12(-1.74%)
Apr 25, 2023 123.84 123.96 120.86 121.34 4,879,417 -4.10(-3.27%)
Apr 24, 2023 122.64 126.00 122.48 125.44 3,615,272 +2.26(+1.84%)
Apr 21, 2023 124.75 124.90 122.54 123.18 3,157,044 -1.08(-0.87%)
Apr 20, 2023 124.39 125.04 123.01 124.25 3,901,256 -2.00(-1.58%)
Apr 19, 2023 125.57 126.29 124.00 126.25 5,695,082 -1.44(-1.12%)
Apr 18, 2023 128.01 128.11 126.35 127.69 3,551,044 -0.44(-0.34%)
Apr 17, 2023 130.85 130.98 127.66 128.13 5,275,406 -2.34(-1.79%)
Apr 14, 2023 130.54 131.55 129.28 130.47 3,206,308 -0.12(-0.09%)
Apr 13, 2023 129.45 131.45 129.13 130.58 4,394,536 +0.78(+0.60%)
Apr 12, 2023 131.67 131.68 129.55 129.81 3,002,453 -1.07(-0.82%)
Apr 11, 2023 129.61 131.32 128.76 130.87 3,749,532 +1.79(+1.38%)
Apr 10, 2023 127.72 130.45 127.45 129.09 3,626,258 +2.72(+2.15%)
Apr 06, 2023 127.77 128.21 126.24 126.37 3,898,659 -1.81(-1.41%)
Apr 05, 2023 127.16 128.30 125.35 128.18 5,360,986 +1.22(+0.96%)
Apr 04, 2023 130.52 130.75 125.00 126.95 5,052,459 -2.99(-2.30%)
Apr 03, 2023 129.53 131.06 127.42 129.94 9,450,841 +6.11(+4.93%)
Mar 31, 2023 123.26 124.36 122.69 123.84 2,979,343 +1.54(+1.26%)
Mar 30, 2023 123.61 123.83 121.39 122.29 4,247,967 -0.11(-0.09%)
Mar 29, 2023 122.60 122.99 121.32 122.40 3,483,887 +1.38(+1.14%)
Mar 28, 2023 118.91 122.20 118.66 121.02 4,193,744 +1.56(+1.31%)
Mar 27, 2023 118.02 120.15 115.87 119.46 5,705,156 +3.26(+2.81%)
Mar 24, 2023 112.92 116.68 111.88 116.20 4,723,818 +1.20(+1.05%)
Mar 23, 2023 118.06 119.35 113.72 114.99 6,628,480 -1.73(-1.48%)
Mar 22, 2023 119.98 120.98 116.64 116.72 4,525,431 -3.22(-2.69%)
Mar 21, 2023 118.41 120.62 117.91 119.94 6,093,492 +4.04(+3.48%)
Mar 20, 2023 114.05 117.13 113.67 115.91 7,762,056 +2.63(+2.33%)
Mar 17, 2023 115.24 115.63 111.60 113.27 9,185,745 -2.49(-2.15%)
Mar 16, 2023 110.38 115.87 109.90 115.77 11,078,322 +3.10(+2.75%)
Mar 15, 2023 115.53 115.91 109.99 112.67 15,980,544 -7.62(-6.33%)
Mar 14, 2023 120.14 124.23 118.00 120.28 8,882,331 +0.77(+0.64%)
Mar 13, 2023 119.71 123.21 117.09 119.51 11,847,223 -3.75(-3.05%)
Mar 10, 2023 125.79 127.87 122.69 123.27 7,680,183 -2.55(-2.03%)
Mar 09, 2023 129.72 131.88 125.72 125.82 5,793,683 -3.17(-2.46%)
Mar 08, 2023 130.17 132.50 127.41 128.98 9,278,991 -2.02(-1.54%)
Mar 07, 2023 132.70 133.19 130.39 131.01 5,674,466 -2.22(-1.67%)
Mar 06, 2023 134.65 135.86 132.74 133.23 5,854,008 -2.65(-1.95%)
Mar 03, 2023 130.90 136.52 130.25 135.88 6,763,544 +3.17(+2.39%)
Mar 02, 2023 130.43 133.39 129.22 132.71 3,028,380 +1.79(+1.37%)
Mar 01, 2023 127.37 131.42 126.98 130.92 4,423,721 +2.91(+2.27%)
Feb 28, 2023 131.50 131.78 127.92 128.01 3,857,007 -1.93(-1.48%)
Feb 27, 2023 129.63 131.01 128.18 129.94 3,480,407 +0.74(+0.57%)
Feb 24, 2023 126.27 129.53 124.53 129.20 7,326,102 +1.74(+1.37%)
Feb 23, 2023 126.26 128.19 124.91 127.45 4,392,063 +3.72(+3.00%)
Feb 22, 2023 124.02 125.44 121.94 123.74 4,625,907 -0.14(-0.11%)
Feb 21, 2023 125.20 126.24 123.45 123.87 4,658,800 -1.88(-1.49%)
Feb 17, 2023 129.52 129.57 124.88 125.75 7,331,835 -5.66(-4.31%)
Feb 16, 2023 132.93 134.62 131.36 131.41 2,539,149 -1.75(-1.32%)
Feb 15, 2023 133.31 133.38 130.41 133.16 5,086,255 -2.22(-1.64%)
Feb 14, 2023 133.30 135.87 132.67 135.39 2,913,994 +0.78(+0.58%)
Feb 13, 2023 134.46 135.57 132.84 134.61 3,603,160 -0.94(-0.70%)
Feb 10, 2023 130.44 135.64 130.44 135.55 5,350,533 +6.73(+5.22%)
Feb 09, 2023 131.07 131.33 128.63 128.82 2,686,264 -2.04(-1.56%)
Feb 08, 2023 132.58 133.41 129.42 130.86 3,449,685 -1.61(-1.21%)
Feb 07, 2023 128.31 132.65 127.14 132.47 4,978,846 +5.14(+4.04%)
Feb 06, 2023 129.83 131.03 126.08 127.33 4,751,466 -2.59(-1.99%)
Feb 03, 2023 130.79 134.04 129.72 129.92 6,740,711 -0.59(-0.45%)
Feb 02, 2023 132.60 133.15 128.74 130.50 6,743,917 -2.06(-1.55%)
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.