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, 2008 101.86 105.89 101.86 104.74 189,244 +0.63(+0.61%)
Jan 30, 2008 103.45 106.75 103.28 104.11 319,137 +0.17(+0.17%)
Jan 29, 2008 103.37 104.43 103.02 103.93 116,902 +1.57(+1.53%)
Jan 28, 2008 99.75 102.43 98.90 102.36 205,105 +1.81(+1.80%)
Jan 25, 2008 102.91 103.43 99.86 100.55 71,060 -1.16(-1.14%)
Jan 24, 2008 100.09 101.77 99.25 101.71 96,135 +3.29(+3.35%)
Jan 23, 2008 97.20 98.42 92.25 98.42 192,123 -1.02(-1.03%)
Jan 22, 2008 96.74 100.44 96.74 99.44 134,950 -2.81(-2.75%)
Jan 21, 2008 101.56 103.58 97.26 102.25 0 +0.00(+0.00%)
Jan 18, 2008 101.56 103.58 97.26 102.25 597,316 +0.87(+0.86%)
Jan 17, 2008 105.87 107.73 101.06 101.38 116,734 -4.69(-4.42%)
Jan 16, 2008 108.90 108.95 104.87 106.07 295,218 -3.47(-3.17%)
Jan 15, 2008 111.30 111.63 109.32 109.54 194,243 -3.75(-3.31%)
Jan 14, 2008 111.89 113.57 111.87 113.29 113,564 +2.94(+2.67%)
Jan 11, 2008 110.82 111.69 110.10 110.34 58,846 -1.03(-0.92%)
Jan 10, 2008 109.99 111.58 109.43 111.37 81,550 -0.11(-0.10%)
Jan 09, 2008 110.28 111.56 109.06 111.48 248,228 +1.57(+1.43%)
Jan 08, 2008 111.24 113.37 109.91 109.91 192,225 -1.77(-1.58%)
Jan 07, 2008 113.18 113.18 110.41 111.67 147,184 -0.72(-0.64%)
Jan 04, 2008 114.31 114.46 112.28 112.39 159,221 -3.20(-2.77%)
Jan 03, 2008 116.42 116.64 115.51 115.60 197,876 +0.26(+0.23%)
Jan 02, 2008 115.14 115.77 114.14 115.33 88,219 +1.96(+1.73%)
Jan 01, 2008 113.33 114.70 113.33 113.37 34,950 +0.00(+0.00%)
Dec 31, 2007 113.33 114.70 113.33 113.37 34,950 -1.24(-1.08%)
Dec 28, 2007 114.64 114.85 113.98 114.62 47,622 +0.81(+0.71%)
Dec 27, 2007 114.79 114.99 113.64 113.81 27,932 -1.11(-0.97%)
Dec 26, 2007 114.18 115.29 114.18 114.92 40,224 +0.74(+0.65%)
Dec 24, 2007 114.27 114.40 114.11 114.18 35,683 +0.26(+0.23%)
Dec 21, 2007 112.44 113.92 112.44 113.92 27,152 +1.85(+1.65%)
Dec 20, 2007 110.76 112.06 110.45 112.06 120,903 +1.53(+1.38%)
Dec 19, 2007 110.39 110.78 109.69 110.54 78,431 +1.05(+0.96%)
Dec 18, 2007 110.02 110.04 108.16 109.49 54,580 +1.66(+1.54%)
Dec 17, 2007 110.10 110.10 107.83 107.83 68,205 -1.77(-1.61%)
Dec 14, 2007 110.52 110.78 109.56 109.60 32,427 -1.50(-1.35%)
Dec 13, 2007 111.24 111.83 109.78 111.11 127,370 -0.37(-0.33%)
Dec 12, 2007 111.08 112.39 110.71 111.48 35,362 +2.75(+2.53%)
Dec 11, 2007 111.74 111.83 108.40 108.73 98,062 -1.98(-1.79%)
Dec 10, 2007 110.39 110.95 110.19 110.71 146,588 +0.57(+0.51%)
Dec 07, 2007 110.50 110.50 109.49 110.15 6,696 -1.05(-0.94%)
Dec 06, 2007 107.97 111.19 107.70 111.19 64,854 +3.92(+3.66%)
Dec 05, 2007 106.94 107.62 106.70 107.27 37,793 +2.22(+2.12%)
Dec 04, 2007 105.09 105.48 104.91 105.04 327,693 -0.83(-0.78%)
Dec 03, 2007 106.48 106.48 105.46 105.87 173,879 +0.09(+0.08%)
Nov 30, 2007 105.98 106.27 105.02 105.79 51,307 +0.26(+0.25%)
Nov 29, 2007 106.00 106.29 105.15 105.52 111,500 +0.72(+0.69%)
Nov 28, 2007 104.70 104.89 103.19 104.81 62,745 +0.89(+0.86%)
Nov 27, 2007 104.15 104.47 102.14 103.91 113,931 -1.46(-1.39%)
Nov 26, 2007 108.99 109.01 105.37 105.37 75,312 -2.44(-2.26%)
Nov 23, 2007 106.46 108.42 106.27 107.81 3,669 +1.66(+1.56%)
Nov 21, 2007 107.25 108.12 106.16 106.16 118,656 -2.05(-1.89%)
Nov 20, 2007 108.27 109.12 107.25 108.21 46,921 +0.57(+0.53%)
Nov 19, 2007 108.71 109.23 107.14 107.64 121,362 -1.57(-1.44%)
Nov 16, 2007 108.34 109.51 108.12 109.21 83,247 +1.53(+1.42%)
Nov 15, 2007 109.56 110.08 106.68 107.68 205,480 -2.35(-2.14%)
Nov 14, 2007 111.61 111.91 109.78 110.04 50,177 +0.68(+0.62%)
Nov 13, 2007 108.75 109.56 106.16 109.36 163,971 +1.96(+1.83%)
Nov 12, 2007 111.30 111.30 107.09 107.40 231,684 -4.88(-4.35%)
Nov 09, 2007 112.87 113.44 111.45 112.28 125,180 -1.92(-1.68%)
Nov 08, 2007 114.72 115.81 112.48 114.20 130,627 +0.39(+0.35%)
Nov 07, 2007 115.97 116.86 113.81 113.81 176,314 -2.51(-2.16%)
Nov 06, 2007 114.99 116.32 114.68 116.32 80,128 +2.59(+2.28%)
Nov 05, 2007 112.13 114.07 111.98 113.72 168,604 -0.37(-0.33%)
Nov 02, 2007 113.59 114.38 112.72 114.09 123,105 +1.24(+1.10%)
Nov 01, 2007 113.55 115.23 112.65 112.85 101,777 -2.51(-2.17%)
Oct 31, 2007 112.92 115.36 112.33 115.36 70,634 +3.73(+3.34%)
Oct 30, 2007 113.13 113.20 111.58 111.63 115,766 -2.68(-2.35%)
Oct 29, 2007 114.35 114.51 113.39 114.31 60,176 +0.92(+0.81%)
Oct 26, 2007 112.70 113.39 112.50 113.39 18,575 +2.99(+2.71%)
Oct 25, 2007 109.03 110.63 108.99 110.41 99,025 +1.53(+1.40%)
Oct 24, 2007 107.27 109.06 106.68 108.88 105,859 +1.31(+1.22%)
Oct 23, 2007 107.81 108.49 106.44 107.57 20,593 +0.04(+0.04%)
Oct 22, 2007 106.90 107.53 105.55 107.53 262,125 -0.68(-0.62%)
Oct 19, 2007 111.22 111.22 108.21 108.21 72,514 -4.19(-3.72%)
Oct 18, 2007 111.15 112.39 111.04 112.39 78,339 +1.02(+0.92%)
Oct 17, 2007 112.19 112.37 110.32 111.37 106,455 -0.46(-0.41%)
Oct 16, 2007 111.30 112.22 111.30 111.83 99,805 -0.02(-0.02%)
Oct 15, 2007 111.91 112.24 110.97 111.85 49,122 +1.31(+1.18%)
Oct 12, 2007 109.84 111.06 109.84 110.54 31,693 +0.70(+0.64%)
Oct 11, 2007 110.52 111.80 108.75 109.84 130,306 +4.36(+4.13%)
Oct 10, 2007 107.73 109.67 105.48 105.48 144,937 -2.64(-2.44%)
Oct 09, 2007 106.64 108.12 106.18 108.12 53,984 +2.31(+2.18%)
Oct 08, 2007 106.48 106.94 105.55 105.81 89,118 -0.94(-0.88%)
Oct 05, 2007 105.68 107.01 105.63 106.75 225,019 +1.22(+1.16%)
Oct 04, 2007 103.30 105.63 103.21 105.52 100,171 +1.44(+1.38%)
Oct 03, 2007 103.39 104.78 103.23 104.08 78,660 -0.57(-0.54%)
Oct 02, 2007 104.11 104.85 103.32 104.65 58,020 +0.68(+0.65%)
Oct 01, 2007 103.37 104.13 103.06 103.98 32,152 +1.44(+1.40%)
Sep 28, 2007 102.97 103.26 102.28 102.54 68,845 -0.22(-0.21%)
Sep 27, 2007 102.54 102.86 102.39 102.75 30,409 +0.81(+0.79%)
Sep 26, 2007 102.60 103.08 100.86 101.95 50,040 -0.04(-0.04%)
Sep 25, 2007 101.71 102.08 101.25 101.99 33,619 -0.76(-0.74%)
Sep 24, 2007 103.82 104.00 102.66 102.75 49,627 -1.37(-1.32%)
Sep 21, 2007 103.82 104.65 103.82 104.13 48,251 +0.83(+0.80%)
Sep 20, 2007 102.91 103.50 102.89 103.30 51,140 +0.04(+0.04%)
Sep 19, 2007 104.22 104.43 102.58 103.26 46,141 +0.65(+0.64%)
Sep 18, 2007 99.77 103.00 99.27 102.60 51,232 +2.55(+2.55%)
Sep 17, 2007 100.51 101.27 99.94 100.05 154,706 -0.57(-0.56%)
Sep 14, 2007 99.72 100.95 99.70 100.62 136,681 +0.83(+0.83%)
Sep 13, 2007 99.86 100.68 99.72 99.79 174,383 +0.15(+0.15%)
Sep 12, 2007 98.55 99.96 98.55 99.64 220,387 +2.01(+2.05%)
Sep 11, 2007 96.41 97.76 95.54 97.63 49,535 +1.74(+1.82%)
Sep 10, 2007 96.41 96.65 94.17 95.89 63,799 -0.48(-0.50%)
Sep 07, 2007 96.19 96.74 95.50 96.37 43,435 -1.59(-1.62%)
Sep 06, 2007 98.39 98.46 97.41 97.96 156,908 +0.72(+0.74%)
Sep 05, 2007 96.85 97.37 96.37 97.24 143,194 +0.48(+0.50%)
Sep 04, 2007 94.69 97.39 94.67 96.76 8,347 +2.77(+2.95%)
Aug 31, 2007 94.08 94.54 93.58 93.99 22,933 +1.37(+1.48%)
Aug 30, 2007 93.40 93.71 92.42 92.62 17,704 -0.41(-0.45%)
Aug 29, 2007 91.77 93.29 91.30 93.03 9,723 +2.20(+2.42%)
Aug 28, 2007 92.36 92.44 90.76 90.83 18,759 -2.27(-2.44%)
Aug 27, 2007 93.55 93.55 93.03 93.10 21,511 -1.48(-1.57%)
Aug 24, 2007 93.36 94.58 93.34 94.58 44,123 +1.79(+1.93%)
Aug 23, 2007 93.18 93.23 91.94 92.79 152,551 -0.13(-0.14%)
Aug 22, 2007 93.34 93.42 91.94 92.92 32,198 +1.13(+1.24%)
Aug 21, 2007 92.36 92.66 91.05 91.79 101,639 -0.72(-0.78%)
Aug 20, 2007 92.55 93.73 91.59 92.51 64,854 -1.46(-1.55%)
Aug 17, 2007 94.30 94.75 92.20 93.97 83,660 +2.81(+3.09%)
Aug 16, 2007 90.48 91.29 87.86 91.16 148,973 -0.68(-0.74%)
Aug 15, 2007 95.71 96.11 91.83 91.83 116,133 -2.49(-2.64%)
Aug 14, 2007 96.11 96.21 94.27 94.32 34,491 -1.48(-1.55%)
Aug 13, 2007 97.50 97.68 95.69 95.80 148,010 -0.44(-0.45%)
Aug 10, 2007 93.53 96.50 93.07 96.24 408,852 +0.70(+0.73%)
Aug 09, 2007 94.84 97.89 94.69 95.54 324,733 -1.26(-1.31%)
Aug 08, 2007 95.45 98.37 95.30 96.80 203,233 +1.90(+2.00%)
Aug 07, 2007 92.86 96.32 92.66 94.91 180,850 +3.55(+3.89%)
Aug 06, 2007 92.05 92.57 90.57 91.35 100,722 -4.93(-5.12%)
Aug 03, 2007 96.28 96.28 96.28 96.28 0 +0.00(+0.00%)
Aug 02, 2007 97.11 97.61 94.62 96.28 190,115 +0.02(+0.02%)
Aug 01, 2007 96.28 97.61 93.90 96.26 129,205 +0.48(+0.50%)
Jul 31, 2007 98.50 98.85 95.78 95.78 60,084 -1.00(-1.04%)
Jul 30, 2007 95.76 97.52 95.41 96.78 164,614 +1.59(+1.67%)
Jul 27, 2007 96.11 97.11 94.32 95.19 464,487 -1.35(-1.40%)
Jul 26, 2007 97.24 97.76 94.60 96.54 256,759 -2.59(-2.62%)
Jul 25, 2007 99.53 99.57 96.63 99.14 49,581 +0.48(+0.49%)
Jul 24, 2007 99.86 100.05 97.98 98.66 125,169 -3.88(-3.78%)
Jul 23, 2007 102.73 102.89 102.39 102.54 27,382 -1.68(-1.61%)
Jul 20, 2007 105.52 105.61 103.54 104.22 22,153 -1.59(-1.50%)
Jul 19, 2007 105.31 105.81 105.15 105.81 60,497 +0.81(+0.77%)
Jul 18, 2007 102.80 105.00 102.73 105.00 130,948 +2.29(+2.23%)
Jul 17, 2007 104.26 104.46 102.62 102.71 154,385 +0.07(+0.06%)
Jul 16, 2007 104.59 105.52 102.06 102.65 43,481 -2.16(-2.06%)
Jul 13, 2007 104.61 104.96 104.50 104.81 21,190 +0.94(+0.90%)
Jul 12, 2007 104.22 104.22 102.91 103.87 34,491 +0.72(+0.70%)
Jul 11, 2007 102.86 103.32 102.47 103.15 129,067 +0.11(+0.11%)
Jul 10, 2007 102.86 104.02 102.82 103.04 45,820 -0.68(-0.65%)
Jul 09, 2007 102.93 104.15 102.93 103.72 83,339 +1.29(+1.26%)
Jul 06, 2007 102.36 103.01 102.14 102.43 167,228 +0.37(+0.36%)
Jul 05, 2007 102.86 102.91 101.38 102.06 60,268 +0.04(+0.04%)
Jul 03, 2007 101.42 102.23 101.42 102.01 17,933 +0.92(+0.91%)
Jul 02, 2007 100.31 101.10 100.07 101.10 166,540 +1.09(+1.09%)
Jun 29, 2007 100.64 101.03 99.64 100.01 16,053 +0.63(+0.64%)
Jun 28, 2007 100.71 100.71 99.09 99.38 187,272 -0.48(-0.48%)
Jun 27, 2007 97.46 99.96 96.78 99.86 168,420 +1.59(+1.62%)
Jun 26, 2007 101.62 101.62 98.26 98.26 101,502 -3.73(-3.66%)
Jun 25, 2007 103.63 103.34 101.69 101.99 25,639 -1.85(-1.78%)
Jun 22, 2007 105.09 104.74 102.93 103.84 82,421 -1.48(-1.41%)
Jun 21, 2007 104.15 105.35 103.69 105.33 52,058 +1.85(+1.78%)
Jun 20, 2007 106.75 106.75 103.34 103.48 103,474 -2.72(-2.56%)
Jun 19, 2007 105.89 106.92 105.63 106.20 93,016 -0.87(-0.81%)
Jun 18, 2007 106.77 107.07 106.09 107.07 48,939 +1.09(+1.03%)
Jun 15, 2007 106.31 106.31 105.61 105.98 63,157 +0.90(+0.85%)
Jun 14, 2007 104.33 105.13 104.33 105.09 51,920 +1.98(+1.92%)
Jun 13, 2007 101.60 103.28 101.56 103.10 34,812 +1.88(+1.85%)
Jun 12, 2007 101.36 102.39 100.44 101.23 52,287 -0.11(-0.11%)
Jun 11, 2007 101.19 101.99 100.90 101.34 22,061 +0.65(+0.65%)
Jun 08, 2007 99.48 100.73 99.48 100.68 144,662 +0.50(+0.50%)
Jun 07, 2007 102.82 103.06 100.18 100.18 29,354 -2.40(-2.34%)
Jun 06, 2007 103.58 103.58 102.28 102.58 84,898 -1.85(-1.77%)
Jun 05, 2007 104.54 104.70 103.84 104.43 6,375 -0.31(-0.29%)
Jun 04, 2007 102.67 104.74 103.06 104.74 195,757 +2.25(+2.19%)
Jun 01, 2007 102.47 103.19 102.36 102.49 114,895 +1.11(+1.10%)
May 31, 2007 101.58 101.75 101.06 101.38 82,972 -0.15(-0.15%)
May 30, 2007 98.98 101.53 98.98 101.53 34,766 +1.90(+1.90%)
May 29, 2007 99.86 100.01 98.90 99.64 115,766 -0.11(-0.11%)
May 25, 2007 99.25 99.75 98.98 99.75 46,737 +1.61(+1.64%)
May 24, 2007 100.73 101.06 97.96 98.13 113,106 -1.96(-1.96%)
May 23, 2007 100.97 101.56 100.09 100.09 87,788 -0.37(-0.37%)
May 22, 2007 101.06 101.60 100.47 100.47 23,345 -0.59(-0.58%)
May 21, 2007 100.47 101.40 99.99 101.06 79,119 +1.50(+1.51%)
May 18, 2007 99.05 99.79 99.05 99.55 133,379 +1.59(+1.62%)
May 17, 2007 95.89 98.66 95.76 97.96 70,955 +1.64(+1.70%)
May 16, 2007 95.78 96.43 94.95 96.32 104,620 +0.41(+0.43%)
May 15, 2007 96.37 97.06 95.82 95.91 14,723 -0.31(-0.32%)
May 14, 2007 96.89 96.89 96.11 96.21 7,017 -0.07(-0.07%)
May 11, 2007 94.84 96.41 94.84 96.28 30,776 +1.92(+2.03%)
May 10, 2007 95.65 95.65 94.12 94.36 116,087 -1.00(-1.05%)
May 09, 2007 95.97 96.26 95.08 95.36 22,153 -1.18(-1.22%)
May 08, 2007 95.93 96.61 95.15 96.54 28,987 +0.15(+0.16%)
May 07, 2007 96.50 96.64 96.15 96.39 12,429 -1.02(-1.05%)
May 04, 2007 97.13 97.89 96.39 97.41 24,813 +0.63(+0.65%)
May 03, 2007 96.19 97.13 95.87 96.78 33,298 +0.07(+0.07%)
May 02, 2007 95.73 96.98 95.73 96.72 8,210 +1.81(+1.91%)
May 01, 2007 94.47 95.02 94.06 94.91 4,724 +0.61(+0.65%)
Apr 30, 2007 96.26 96.50 94.25 94.30 11,007 -1.57(-1.64%)
Apr 27, 2007 95.58 96.08 95.56 95.87 1,605 +0.00(+0.00%)
Apr 26, 2007 95.30 96.43 95.17 95.87 3,210 -0.22(-0.23%)
Apr 25, 2007 94.84 96.54 94.71 96.08 57,195 +2.07(+2.20%)
Apr 24, 2007 94.25 94.38 93.86 94.01 17,291 -0.04(-0.05%)
Apr 23, 2007 93.21 94.10 93.21 94.06 30,546 +1.00(+1.08%)
Apr 20, 2007 92.81 93.05 92.22 93.05 47,012 +1.29(+1.40%)
Apr 19, 2007 92.05 92.31 91.70 91.77 8,668 -1.18(-1.27%)
Apr 18, 2007 93.23 93.40 92.75 92.94 42,426 -0.87(-0.93%)
Apr 17, 2007 94.86 94.86 93.36 93.82 31,510 -0.59(-0.62%)
Apr 16, 2007 94.19 94.60 93.75 94.40 18,896 -0.07(-0.07%)
Apr 13, 2007 94.03 94.47 93.66 94.47 16,374 +0.44(+0.46%)
Apr 12, 2007 93.03 94.30 93.03 94.03 2,981 +1.50(+1.63%)
Apr 11, 2007 92.81 93.25 92.40 92.53 170,393 -0.13(-0.14%)
Apr 10, 2007 91.96 92.88 91.96 92.66 13,805 +1.26(+1.38%)
Apr 09, 2007 90.98 92.14 90.98 91.40 21,281 +0.33(+0.36%)
Apr 05, 2007 90.92 91.22 90.72 91.07 6,008 +0.89(+0.99%)
Apr 04, 2007 89.46 90.33 89.26 90.18 3,669 +0.33(+0.36%)
Apr 03, 2007 88.82 90.02 88.82 89.85 2,430 +0.20(+0.22%)
Apr 02, 2007 89.15 89.65 89.06 89.65 43,343 +0.85(+0.96%)
Mar 30, 2007 89.54 89.56 88.47 88.80 3,990 -0.55(-0.61%)
Mar 29, 2007 89.50 89.50 88.78 89.35 4,357 +0.44(+0.49%)
Mar 28, 2007 89.43 89.43 88.76 88.91 14,906 -0.06(-0.06%)
Mar 27, 2007 88.47 88.97 88.47 88.97 25,547 -0.03(-0.04%)
Mar 26, 2007 88.78 89.00 88.02 89.00 3,439 +0.63(+0.72%)
Mar 23, 2007 88.50 88.59 87.86 88.37 32,748 +0.37(+0.42%)
Mar 22, 2007 86.84 88.30 86.84 87.99 256,025 +1.35(+1.56%)
Mar 21, 2007 85.73 86.64 85.73 86.64 3,623 +1.40(+1.64%)
Mar 20, 2007 84.59 85.25 84.51 85.25 5,779 +0.63(+0.75%)
Mar 19, 2007 83.96 84.68 83.50 84.62 101,502 +1.66(+2.00%)
Mar 16, 2007 83.53 83.94 82.81 82.96 8,255 -0.78(-0.94%)
Mar 15, 2007 84.07 84.18 83.63 83.74 2,889 -0.26(-0.31%)
Mar 14, 2007 83.24 84.01 82.46 84.01 3,898 +1.16(+1.39%)
Mar 13, 2007 84.57 84.57 82.61 82.85 5,503 -0.78(-0.94%)
Mar 12, 2007 83.05 83.63 82.87 83.63 2,568 -0.44(-0.52%)
Mar 09, 2007 84.27 84.48 83.63 84.07 19,126 +0.17(+0.21%)
Mar 08, 2007 84.53 84.57 83.68 83.90 52,654 -0.11(-0.13%)
Mar 07, 2007 82.65 84.99 82.65 84.01 30,776 +1.46(+1.77%)
Mar 06, 2007 82.09 82.54 81.78 82.54 84,806 +1.50(+1.86%)
Mar 05, 2007 81.13 82.15 81.04 81.04 30,134 -1.44(-1.74%)
Mar 02, 2007 84.35 84.35 82.46 82.48 94,989 -1.94(-2.30%)
Mar 01, 2007 82.52 85.12 82.52 84.42 35,729 +0.13(+0.16%)
Feb 28, 2007 83.92 85.07 83.88 84.29 51,920 -0.11(-0.13%)
Feb 27, 2007 85.79 86.82 83.87 84.40 56,461 -3.01(-3.44%)
Feb 26, 2007 87.78 87.78 86.97 87.41 7,573 +0.57(+0.65%)
Feb 23, 2007 86.99 87.21 86.64 86.84 85,173 +0.33(+0.38%)
Feb 22, 2007 85.77 86.53 85.38 86.51 10,549 +0.96(+1.12%)
Feb 21, 2007 84.42 85.55 84.05 85.55 6,879 +1.09(+1.29%)
Feb 20, 2007 84.16 84.55 84.09 84.46 6,054 -0.65(-0.77%)
Feb 16, 2007 84.62 85.18 84.62 85.12 10,182 +0.50(+0.59%)
Feb 15, 2007 84.81 84.99 84.05 84.62 62,928 -0.61(-0.72%)
Feb 14, 2007 85.60 86.01 84.83 85.23 24,721 +0.00(+0.00%)
Feb 13, 2007 84.72 85.23 84.70 85.23 10,393 +1.09(+1.30%)
Feb 12, 2007 84.92 84.94 83.63 84.14 9,806 -1.26(-1.48%)
Feb 09, 2007 85.64 86.08 85.14 85.40 4,724 -0.02(-0.03%)
Feb 08, 2007 84.88 85.76 84.29 85.42 8,622 +0.13(+0.15%)
Feb 07, 2007 85.33 85.77 84.44 85.29 2,981 +0.17(+0.20%)
Feb 06, 2007 85.73 85.77 84.58 85.12 9,402 -0.44(-0.51%)
Feb 05, 2007 86.49 86.67 85.55 85.55 3,761 -0.46(-0.53%)
Feb 02, 2007 85.86 86.16 85.03 86.01 15,640 +0.13(+0.15%)
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.