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 )

134.82 +2.15 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2017 123.31 123.40 121.44 122.88 3,756,740 -0.25(-0.20%)
Jan 30, 2017 125.92 125.92 121.50 123.13 4,378,961 -3.49(-2.76%)
Jan 27, 2017 127.33 128.00 126.19 126.62 2,941,764 -1.53(-1.20%)
Jan 26, 2017 128.71 129.17 127.82 128.15 2,565,992 +0.58(+0.46%)
Jan 25, 2017 126.62 128.58 126.53 127.57 3,271,146 +0.83(+0.65%)
Jan 24, 2017 125.67 127.54 125.44 126.74 3,206,627 +1.96(+1.57%)
Jan 23, 2017 125.27 125.76 124.17 124.78 3,560,967 -1.32(-1.05%)
Jan 20, 2017 126.71 127.27 125.55 126.10 3,438,456 +0.58(+0.46%)
Jan 19, 2017 126.16 126.50 124.72 125.52 2,520,529 -0.34(-0.27%)
Jan 18, 2017 124.69 126.84 124.40 125.86 2,641,395 -0.18(-0.15%)
Jan 17, 2017 125.86 126.99 125.39 126.04 5,943,539 +1.96(+1.58%)
Jan 13, 2017 124.08 124.08 124.08 0 -0.77(-0.61%)
Jan 12, 2017 127.11 127.14 124.43 124.84 4,306,721 -0.86(-0.68%)
Jan 11, 2017 124.57 125.98 123.99 125.70 4,575,223 +1.23(+0.99%)
Jan 10, 2017 125.03 125.95 124.08 124.47 3,402,609 +0.00(+0.00%)
Jan 09, 2017 126.71 126.93 124.38 124.47 3,523,988 -3.59(-2.80%)
Jan 06, 2017 129.35 129.59 127.48 128.06 3,131,725 -0.95(-0.74%)
Jan 05, 2017 129.93 130.36 127.69 129.01 3,368,998 -0.40(-0.31%)
Jan 04, 2017 128.83 129.56 127.43 129.41 3,465,817 +0.61(+0.48%)
Jan 03, 2017 129.13 130.82 126.19 128.80 4,524,220 +1.81(+1.42%)
Dec 30, 2016 126.99 126.99 126.99 0 -0.77(-0.60%)
Dec 29, 2016 128.15 128.58 127.07 127.76 3,226,413 -0.83(-0.64%)
Dec 28, 2016 130.64 130.79 128.06 128.58 2,890,910 -1.56(-1.20%)
Dec 27, 2016 130.42 130.64 129.53 130.15 2,210,008 +0.67(+0.52%)
Dec 23, 2016 129.47 129.47 129.47 0 +0.40(+0.31%)
Dec 22, 2016 128.89 130.24 128.49 129.07 3,082,750 +0.58(+0.45%)
Dec 21, 2016 129.66 130.18 128.49 128.49 2,791,936 -0.28(-0.21%)
Dec 20, 2016 130.18 130.58 128.40 128.77 3,615,512 -0.67(-0.52%)
Dec 19, 2016 128.74 129.78 128.15 129.44 3,187,853 +0.64(+0.50%)
Dec 16, 2016 129.13 129.41 127.65 128.80 5,354,657 +1.17(+0.91%)
Dec 15, 2016 126.48 128.32 124.74 127.63 6,609,356 +0.58(+0.45%)
Dec 14, 2016 130.56 131.39 126.93 127.06 9,436,400 -5.11(-3.87%)
Dec 13, 2016 132.17 133.32 129.52 132.17 6,505,474 +1.58(+1.21%)
Dec 12, 2016 136.70 136.89 130.13 130.59 9,105,358 -0.85(-0.65%)
Dec 09, 2016 132.81 132.96 130.95 131.44 3,822,531 -0.52(-0.39%)
Dec 08, 2016 131.22 132.35 129.37 131.96 6,033,917 +1.37(+1.05%)
Dec 07, 2016 128.91 131.29 128.84 130.59 5,189,570 +0.61(+0.47%)
Dec 06, 2016 127.27 130.34 127.02 129.98 4,118,291 +0.76(+0.59%)
Dec 05, 2016 130.07 131.15 129.06 129.22 4,981,890 +1.28(+1.00%)
Dec 02, 2016 127.33 128.55 126.73 127.94 6,621,487 -0.06(-0.05%)
Dec 01, 2016 131.32 131.53 127.02 128.00 10,627,616 +0.37(+0.29%)
Nov 30, 2016 123.13 127.88 122.40 127.63 21,176,210 +13.24(+11.58%)
Nov 29, 2016 113.36 115.97 112.72 114.39 8,686,653 -2.28(-1.96%)
Nov 28, 2016 121.76 122.05 116.42 116.67 6,926,659 -4.08(-3.38%)
Nov 25, 2016 121.27 121.58 119.87 120.75 2,979,742 -1.58(-1.29%)
Nov 23, 2016 122.34 122.34 122.34 0 +1.03(+0.85%)
Nov 22, 2016 121.39 122.43 119.14 121.30 5,424,754 -0.36(-0.30%)
Nov 21, 2016 119.44 121.70 119.44 121.67 7,222,466 +4.93(+4.22%)
Nov 18, 2016 116.83 117.85 115.91 116.74 7,364,765 +0.79(+0.68%)
Nov 17, 2016 117.86 119.66 115.67 115.94 3,695,725 -0.21(-0.18%)
Nov 16, 2016 116.55 118.41 115.61 116.16 6,342,438 -0.94(-0.81%)
Nov 15, 2016 114.64 117.79 114.15 117.10 9,526,886 +4.53(+4.03%)
Nov 14, 2016 110.95 112.66 109.43 112.57 5,792,751 +1.52(+1.37%)
Nov 11, 2016 111.10 112.08 108.70 111.04 5,941,283 -1.52(-1.35%)
Nov 10, 2016 111.86 113.94 111.39 112.57 5,014,193 -0.21(-0.19%)
Nov 09, 2016 108.76 113.75 108.24 112.78 9,249,754 +4.69(+4.34%)
Nov 08, 2016 107.24 108.96 106.54 108.09 4,289,823 -0.21(-0.20%)
Nov 07, 2016 108.03 108.73 107.36 108.30 4,411,231 +2.59(+2.45%)
Nov 04, 2016 106.63 107.82 104.96 105.72 5,719,356 -1.00(-0.94%)
Nov 03, 2016 106.87 107.91 105.29 106.72 6,361,423 +0.76(+0.72%)
Nov 02, 2016 106.36 106.78 103.89 105.96 7,741,152 -1.95(-1.81%)
Nov 01, 2016 109.46 110.10 105.75 107.91 5,572,326 +0.30(+0.28%)
Oct 31, 2016 109.52 110.01 107.21 107.60 7,926,688 -2.59(-2.35%)
Oct 28, 2016 111.81 113.54 109.43 110.19 7,160,951 -1.86(-1.66%)
Oct 27, 2016 112.84 113.42 111.44 112.05 5,780,681 +0.12(+0.11%)
Oct 26, 2016 110.37 112.84 109.64 111.93 8,715,054 +0.03(+0.03%)
Oct 25, 2016 113.51 114.85 111.74 111.90 6,019,058 -2.13(-1.87%)
Oct 24, 2016 115.37 115.82 112.11 114.03 5,260,368 -1.40(-1.21%)
Oct 21, 2016 115.46 116.28 114.54 115.43 4,083,015 -0.55(-0.47%)
Oct 20, 2016 113.97 116.70 113.52 115.97 4,036,073 +0.30(+0.26%)
Oct 19, 2016 115.15 117.13 114.65 115.67 5,661,688 +1.92(+1.69%)
Oct 18, 2016 115.21 115.70 113.30 113.75 3,876,478 +0.00(+0.00%)
Oct 17, 2016 114.54 115.28 112.96 113.75 3,605,787 -0.88(-0.77%)
Oct 14, 2016 115.88 116.77 114.30 114.64 5,023,710 -1.25(-1.08%)
Oct 13, 2016 115.61 116.61 113.91 115.88 4,866,514 -0.49(-0.42%)
Oct 12, 2016 116.83 117.04 115.06 116.37 5,518,341 -1.22(-1.03%)
Oct 11, 2016 118.84 119.05 116.58 117.59 4,742,406 -1.46(-1.23%)
Oct 10, 2016 116.67 120.33 117.95 119.05 5,533,838 +2.37(+2.03%)
Oct 07, 2016 118.41 118.93 116.16 116.67 4,800,520 -1.73(-1.47%)
Oct 06, 2016 119.93 120.24 117.28 118.41 4,440,340 -0.24(-0.21%)
Oct 05, 2016 118.05 119.54 117.28 118.65 5,356,623 +2.74(+2.36%)
Oct 04, 2016 117.98 118.41 115.18 115.91 6,256,711 -1.40(-1.19%)
Oct 03, 2016 117.19 117.83 115.44 117.31 4,048,640 +0.24(+0.21%)
Sep 30, 2016 115.67 117.77 114.48 117.07 5,677,081 +2.22(+1.93%)
Sep 29, 2016 114.33 117.12 113.08 114.85 11,665,283 +0.85(+0.75%)
Sep 28, 2016 108.12 114.18 106.60 114.00 15,772,979 +6.70(+6.24%)
Sep 27, 2016 108.06 108.09 106.10 107.30 6,463,432 -2.47(-2.25%)
Sep 26, 2016 110.92 111.93 109.67 109.77 4,694,238 -0.27(-0.25%)
Sep 23, 2016 112.53 113.75 108.94 110.04 8,414,674 -3.08(-2.72%)
Sep 22, 2016 114.15 114.76 112.60 113.11 7,680,839 +1.04(+0.92%)
Sep 21, 2016 110.04 112.23 109.43 112.08 9,106,716 +3.93(+3.63%)
Sep 20, 2016 109.40 110.31 108.15 108.15 6,456,960 -1.70(-1.55%)
Sep 19, 2016 111.41 111.59 109.64 109.86 4,868,528 -0.12(-0.11%)
Sep 16, 2016 108.21 110.07 108.06 109.98 5,057,510 +0.53(+0.48%)
Sep 15, 2016 108.30 110.59 107.94 109.45 5,706,471 +1.72(+1.60%)
Sep 14, 2016 110.14 111.86 107.52 107.73 7,326,988 -2.69(-2.43%)
Sep 13, 2016 113.49 113.55 109.90 110.41 7,676,085 -4.98(-4.31%)
Sep 12, 2016 112.77 115.94 111.98 115.39 3,633,339 +1.34(+1.18%)
Sep 09, 2016 116.57 117.32 114.03 114.05 4,453,996 -3.97(-3.36%)
Sep 08, 2016 116.57 118.44 115.17 118.02 6,512,428 +3.11(+2.70%)
Sep 07, 2016 114.64 115.84 114.00 114.91 3,592,161 +0.75(+0.66%)
Sep 06, 2016 113.13 114.22 112.16 114.16 3,643,024 +1.48(+1.31%)
Sep 02, 2016 111.83 112.68 112.68 112.68 3,239,818 +2.08(+1.88%)
Sep 01, 2016 110.47 111.03 109.30 110.59 4,325,388 -0.39(-0.35%)
Aug 31, 2016 112.47 113.16 110.14 110.99 5,864,084 -2.20(-1.95%)
Aug 30, 2016 113.79 115.15 112.42 113.19 2,652,716 -0.21(-0.19%)
Aug 29, 2016 111.95 113.67 111.65 113.40 2,508,763 +1.03(+0.91%)
Aug 26, 2016 112.47 114.11 111.47 112.38 3,255,024 +0.24(+0.22%)
Aug 25, 2016 112.01 112.65 111.05 112.13 4,217,724 +0.21(+0.19%)
Aug 24, 2016 111.92 113.67 111.71 111.92 3,894,962 -1.18(-1.04%)
Aug 23, 2016 110.38 113.67 110.38 113.10 3,650,022 +1.84(+1.65%)
Aug 22, 2016 111.56 112.25 110.40 111.26 4,343,128 -2.29(-2.02%)
Aug 19, 2016 113.52 113.85 112.56 113.55 3,575,935 -0.78(-0.69%)
Aug 18, 2016 112.01 114.37 111.71 114.34 4,148,118 +3.17(+2.85%)
Aug 17, 2016 110.62 111.26 109.24 111.17 4,938,870 +0.18(+0.16%)
Aug 16, 2016 110.84 111.62 109.27 110.99 4,407,219 -0.06(-0.05%)
Aug 15, 2016 109.69 111.47 109.40 111.05 3,097,253 +2.20(+2.02%)
Aug 12, 2016 108.72 109.36 107.82 108.84 3,056,699 +0.91(+0.84%)
Aug 11, 2016 106.19 108.88 105.65 107.94 4,900,325 +2.80(+2.67%)
Aug 10, 2016 106.85 107.94 104.95 105.14 4,095,585 -1.39(-1.30%)
Aug 09, 2016 108.15 108.42 106.07 106.52 6,659,294 -1.39(-1.29%)
Aug 08, 2016 106.82 109.69 106.67 107.91 6,715,624 +2.17(+2.05%)
Aug 05, 2016 104.86 106.01 103.47 105.74 4,254,739 +1.57(+1.51%)
Aug 04, 2016 102.72 105.95 102.57 104.17 4,547,732 +0.69(+0.67%)
Aug 03, 2016 99.83 103.58 99.09 103.47 6,645,347 +3.98(+4.00%)
Aug 02, 2016 100.37 100.79 97.17 99.49 5,806,934 +0.66(+0.67%)
Aug 01, 2016 102.06 102.27 98.56 98.83 5,621,533 -4.50(-4.35%)
Jul 29, 2016 99.13 103.42 98.92 103.33 4,776,544 +2.62(+2.61%)
Jul 28, 2016 100.10 101.55 99.75 100.70 4,728,830 +0.48(+0.48%)
Jul 27, 2016 102.39 104.17 99.43 100.22 7,558,169 -2.11(-2.06%)
Jul 26, 2016 99.64 102.48 99.34 102.33 5,747,741 +1.84(+1.83%)
Jul 25, 2016 101.88 102.21 99.61 100.49 5,583,201 -2.62(-2.54%)
Jul 22, 2016 103.39 103.75 102.15 103.11 3,284,672 +0.21(+0.21%)
Jul 21, 2016 104.65 106.52 102.66 102.90 6,439,001 -1.75(-1.67%)
Jul 20, 2016 103.39 105.44 101.94 104.65 4,174,050 +0.06(+0.06%)
Jul 19, 2016 105.56 105.56 104.08 104.59 2,427,800 -1.06(-1.00%)
Jul 18, 2016 104.26 105.77 103.47 105.65 2,992,225 +0.54(+0.52%)
Jul 15, 2016 106.46 106.79 104.68 105.10 2,934,475 -0.66(-0.63%)
Jul 14, 2016 107.03 107.67 105.44 105.77 3,296,742 -0.15(-0.14%)
Jul 13, 2016 107.55 108.83 104.26 105.92 4,271,681 -2.26(-2.09%)
Jul 12, 2016 106.04 109.24 105.56 108.18 5,409,806 +5.01(+4.85%)
Jul 11, 2016 104.47 104.98 102.99 103.17 2,722,379 -0.30(-0.29%)
Jul 08, 2016 103.17 104.05 101.76 103.47 3,255,386 +1.72(+1.69%)
Jul 07, 2016 105.14 106.07 100.85 101.76 5,367,540 -1.78(-1.72%)
Jul 06, 2016 102.00 103.60 100.76 103.54 3,594,979 +0.72(+0.70%)
Jul 05, 2016 104.50 104.80 101.06 102.81 5,412,560 -3.98(-3.73%)
Jul 01, 2016 105.22 106.79 106.79 106.79 3,455,479 +1.78(+1.70%)
Jun 30, 2016 104.92 105.68 103.47 105.01 4,301,580 -1.00(-0.94%)
Jun 29, 2016 104.98 106.76 104.29 106.01 5,688,007 +2.41(+2.33%)
Jun 28, 2016 101.45 104.11 101.45 103.60 4,674,211 +4.59(+4.63%)
Jun 27, 2016 103.33 103.36 97.77 99.01 8,138,417 -5.46(-5.23%)
Jun 24, 2016 104.50 107.06 104.02 104.47 8,696,377 -5.94(-5.38%)
Jun 23, 2016 109.72 110.41 108.97 110.41 2,744,640 +2.02(+1.86%)
Jun 22, 2016 110.02 110.02 107.64 108.39 3,548,919 -0.94(-0.86%)
Jun 21, 2016 107.09 109.78 106.31 109.33 3,163,836 +1.75(+1.63%)
Jun 20, 2016 108.03 108.72 106.73 107.58 4,180,265 +1.93(+1.83%)
Jun 17, 2016 106.16 106.64 104.29 105.65 5,523,473 +3.51(+3.43%)
Jun 16, 2016 102.41 103.01 100.02 102.14 7,767,462 -2.69(-2.57%)
Jun 15, 2016 103.91 106.78 103.07 104.83 5,105,760 +0.18(+0.17%)
Jun 14, 2016 104.12 106.00 102.35 104.65 5,027,003 +0.15(+0.14%)
Jun 13, 2016 104.03 106.45 103.49 104.50 4,725,824 -0.84(-0.79%)
Jun 10, 2016 110.58 109.26 105.04 105.34 6,428,813 -5.23(-4.73%)
Jun 09, 2016 109.44 111.11 108.96 110.58 3,552,148 -0.72(-0.64%)
Jun 08, 2016 113.33 114.50 111.06 111.29 5,265,671 -0.87(-0.77%)
Jun 07, 2016 109.92 112.67 109.68 112.16 4,387,728 +2.84(+2.60%)
Jun 06, 2016 107.94 109.53 106.75 109.32 3,896,729 +2.87(+2.70%)
Jun 03, 2016 107.86 108.54 105.51 106.45 3,474,282 -1.29(-1.19%)
Jun 02, 2016 105.55 107.77 105.22 107.73 3,819,743 +0.33(+0.31%)
Jun 01, 2016 104.77 107.56 104.39 107.40 5,298,121 +1.16(+1.10%)
May 31, 2016 105.58 108.03 105.49 106.24 3,603,951 +0.78(+0.74%)
May 27, 2016 105.55 105.46 105.46 105.46 3,446,563 -0.60(-0.56%)
May 26, 2016 108.09 108.63 105.61 106.06 5,320,709 -0.69(-0.64%)
May 25, 2016 104.62 106.90 104.44 106.75 5,138,998 +3.35(+3.24%)
May 24, 2016 103.55 104.36 101.81 103.40 3,580,466 +0.60(+0.58%)
May 23, 2016 101.54 103.49 100.86 102.80 3,386,957 -0.21(-0.20%)
May 20, 2016 102.26 103.34 100.89 103.01 4,041,353 +0.84(+0.82%)
May 19, 2016 101.09 102.65 99.14 102.17 5,257,824 -0.48(-0.47%)
May 18, 2016 104.12 105.34 101.96 102.65 5,764,804 -1.47(-1.41%)
May 17, 2016 102.71 105.13 102.17 104.12 5,769,532 +1.47(+1.43%)
May 16, 2016 102.74 104.21 102.26 102.65 4,569,896 +2.15(+2.14%)
May 13, 2016 101.36 102.86 100.08 100.50 7,187,038 -1.67(-1.64%)
May 12, 2016 104.21 105.60 101.05 102.17 5,327,811 -0.21(-0.20%)
May 11, 2016 100.38 103.85 99.15 102.38 6,633,840 +1.05(+1.03%)
May 10, 2016 98.22 101.45 97.83 101.33 6,680,018 +3.77(+3.86%)
May 09, 2016 98.70 99.15 96.01 97.57 7,001,075 -2.15(-2.16%)
May 06, 2016 99.84 102.91 99.09 99.72 5,839,397 -1.23(-1.22%)
May 05, 2016 102.74 103.28 99.44 100.95 8,192,186 +2.18(+2.21%)
May 04, 2016 101.75 103.46 97.78 98.76 9,907,505 -2.36(-2.34%)
May 03, 2016 104.24 104.24 100.60 101.12 8,493,627 -4.97(-4.68%)
May 02, 2016 106.63 106.78 103.82 106.09 6,682,596 -0.81(-0.76%)
Apr 29, 2016 108.48 109.92 104.21 106.90 8,952,032 -0.39(-0.36%)
Apr 28, 2016 109.89 111.59 106.96 107.29 5,929,158 -3.26(-2.95%)
Apr 27, 2016 108.87 111.41 108.27 110.55 7,092,030 +3.26(+3.04%)
Apr 26, 2016 105.34 107.59 104.44 107.29 5,567,679 +2.99(+2.87%)
Apr 25, 2016 105.52 105.79 102.95 104.30 6,923,163 -1.50(-1.41%)
Apr 22, 2016 102.92 106.06 102.92 105.79 5,515,094 +3.59(+3.51%)
Apr 21, 2016 103.49 104.03 101.28 102.20 6,263,532 -1.08(-1.05%)
Apr 20, 2016 100.74 104.27 100.35 103.28 7,796,126 +1.41(+1.38%)
Apr 19, 2016 99.96 102.95 99.91 101.87 6,446,102 +2.51(+2.53%)
Apr 18, 2016 93.56 99.84 93.14 99.36 7,271,578 +1.98(+2.03%)
Apr 15, 2016 97.63 98.61 96.73 97.39 5,616,372 -1.73(-1.75%)
Apr 14, 2016 99.48 99.72 97.73 99.12 6,015,486 +0.09(+0.09%)
Apr 13, 2016 99.72 100.65 97.86 99.03 8,291,288 -1.11(-1.11%)
Apr 12, 2016 94.60 100.81 94.37 100.14 10,623,810 +6.34(+6.76%)
Apr 11, 2016 94.69 95.41 93.57 93.80 5,677,415 -0.12(-0.13%)
Apr 08, 2016 93.05 94.19 92.48 93.92 7,346,145 +3.35(+3.70%)
Apr 07, 2016 89.61 91.31 88.98 90.57 5,817,607 +0.18(+0.20%)
Apr 06, 2016 88.83 90.57 87.34 90.39 7,107,399 +2.96(+3.39%)
Apr 05, 2016 87.31 88.53 86.80 87.43 6,351,394 -0.75(-0.85%)
Apr 04, 2016 89.25 91.18 87.88 88.17 6,514,793 -1.10(-1.24%)
Apr 01, 2016 88.56 89.69 87.73 89.28 6,041,748 -1.50(-1.65%)
Mar 31, 2016 89.04 91.25 88.74 90.78 5,816,843 +1.38(+1.54%)
Mar 30, 2016 90.84 91.37 88.35 89.40 8,503,739 -0.12(-0.13%)
Mar 29, 2016 86.35 89.70 85.81 89.52 6,849,858 +1.23(+1.39%)
Mar 28, 2016 89.16 89.37 86.56 88.29 4,823,421 -0.78(-0.87%)
Mar 24, 2016 85.96 89.07 89.07 89.07 6,579,182 +1.11(+1.26%)
Mar 23, 2016 91.14 92.00 87.76 87.96 7,752,193 -4.49(-4.85%)
Mar 22, 2016 91.02 93.29 90.75 92.45 5,956,306 +0.30(+0.32%)
Mar 21, 2016 91.73 93.50 90.69 92.15 5,555,180 -0.27(-0.29%)
Mar 18, 2016 93.62 94.75 91.11 92.42 9,902,078 +0.85(+0.93%)
Mar 17, 2016 90.80 92.55 89.77 91.57 9,427,319 +1.54(+1.71%)
Mar 16, 2016 87.70 90.36 87.49 90.03 10,244,460 +3.31(+3.82%)
Mar 15, 2016 85.01 86.72 84.03 86.72 6,870,648 +0.03(+0.03%)
Mar 14, 2016 85.83 87.37 84.98 86.69 7,172,234 -1.36(-1.55%)
Mar 11, 2016 86.48 88.73 86.10 88.05 9,679,949 +3.73(+4.42%)
Mar 10, 2016 84.03 84.71 81.19 84.33 9,953,529 -0.33(-0.38%)
Mar 09, 2016 84.33 86.13 81.74 84.65 10,411,521 +2.90(+3.55%)
Mar 08, 2016 87.84 87.96 81.43 81.75 13,040,597 -7.19(-8.08%)
Mar 07, 2016 85.83 89.44 85.18 88.94 12,315,350 +3.31(+3.87%)
Mar 04, 2016 83.65 84.77 82.05 85.63 16,516,699 +3.19(+3.88%)
Mar 03, 2016 77.64 82.85 77.61 82.43 11,095,521 +3.90(+4.97%)
Mar 02, 2016 73.83 78.68 73.62 78.53 9,172,805 +3.99(+5.36%)
Mar 01, 2016 73.14 74.62 70.90 74.54 8,864,922 +1.77(+2.44%)
Feb 29, 2016 73.59 73.90 71.78 72.76 8,696,706 -0.33(-0.45%)
Feb 26, 2016 73.23 74.33 72.11 73.09 7,557,502 +1.63(+2.28%)
Feb 25, 2016 70.93 72.41 69.27 71.46 6,971,785 +0.15(+0.21%)
Feb 24, 2016 68.38 71.50 67.94 71.31 6,519,732 +1.51(+2.16%)
Feb 23, 2016 72.97 72.97 69.77 69.80 6,626,839 -4.14(-5.60%)
Feb 22, 2016 72.58 74.45 72.23 73.94 6,705,547 +3.40(+4.82%)
Feb 19, 2016 69.80 70.60 68.62 70.54 9,749,424 -1.30(-1.81%)
Feb 18, 2016 75.72 75.90 71.28 71.84 9,551,280 -3.08(-4.11%)
Feb 17, 2016 72.38 75.36 71.34 74.92 9,891,139 +3.37(+4.71%)
Feb 16, 2016 74.42 74.42 70.25 71.55 5,148,590 -0.95(-1.31%)
Feb 12, 2016 72.55 72.49 72.49 72.49 7,577,055 +1.80(+2.55%)
Feb 11, 2016 70.69 71.52 68.06 70.69 9,694,957 -1.48(-2.05%)
Feb 10, 2016 72.17 75.07 70.90 72.17 5,215,030 -0.59(-0.81%)
Feb 09, 2016 73.68 75.07 70.87 72.76 6,494,069 -2.96(-3.91%)
Feb 08, 2016 76.16 76.25 73.31 75.72 6,856,048 -2.01(-2.59%)
Feb 05, 2016 79.83 79.98 77.14 77.73 6,145,021 -3.14(-3.88%)
Feb 04, 2016 81.99 84.21 80.20 80.86 9,848,764 -0.53(-0.65%)
Feb 03, 2016 79.71 81.57 75.32 81.40 9,221,138 +3.43(+4.40%)
Feb 02, 2016 78.56 79.50 77.05 77.97 7,163,738 -3.43(-4.22%)
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.