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 )

144.39 -2.18 (-1.49%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 26, 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 (%)
Dec 31, 2008 94.48 97.04 93.38 95.81 608,625 +1.42(+1.51%)
Dec 30, 2008 92.45 94.58 89.83 94.39 734,936 +2.68(+2.93%)
Dec 29, 2008 90.60 92.25 89.60 91.70 516,935 +2.20(+2.46%)
Dec 26, 2008 87.95 89.67 87.15 89.51 153,187 +1.81(+2.06%)
Dec 24, 2008 87.21 88.02 85.95 87.70 212,818 -0.61(-0.70%)
Dec 23, 2008 89.38 89.93 86.50 88.31 393,388 +0.42(+0.48%)
Dec 22, 2008 93.29 93.90 86.24 87.89 572,350 -5.46(-5.85%)
Dec 19, 2008 91.74 95.81 91.57 93.35 592,700 +1.49(+1.62%)
Dec 18, 2008 97.39 97.39 90.41 91.87 730,662 -5.24(-5.39%)
Dec 17, 2008 96.10 99.82 95.87 97.10 1,293,877 -0.06(-0.07%)
Dec 16, 2008 94.61 97.49 93.58 97.17 753,420 +4.33(+4.67%)
Dec 15, 2008 96.97 99.17 90.70 92.83 983,029 -1.71(-1.81%)
Dec 12, 2008 90.54 95.94 89.60 94.55 1,031,619 -1.23(-1.28%)
Dec 11, 2008 97.97 102.53 94.16 95.78 1,008,183 -1.58(-1.63%)
Dec 10, 2008 93.61 98.56 93.19 97.36 649,946 +7.11(+7.88%)
Dec 09, 2008 87.63 93.48 86.92 90.25 492,792 +1.94(+2.20%)
Dec 08, 2008 87.18 90.28 85.79 88.31 766,320 +6.56(+8.03%)
Dec 05, 2008 80.03 81.84 73.99 81.75 609,690 -0.15(-0.18%)
Dec 04, 2008 91.15 92.29 79.81 81.90 856,316 -10.20(-11.07%)
Dec 03, 2008 88.99 92.41 87.73 92.09 731,125 +0.32(+0.35%)
Dec 02, 2008 90.15 93.16 87.28 91.77 807,401 +3.10(+3.50%)
Dec 01, 2008 95.10 96.55 88.54 88.67 420,313 -11.80(-11.74%)
Nov 28, 2008 101.85 102.05 96.84 100.46 186,300 -2.17(-2.11%)
Nov 26, 2008 93.00 102.98 92.09 102.63 645,573 +8.44(+8.96%)
Nov 25, 2008 94.03 95.68 90.80 94.19 733,014 +1.58(+1.71%)
Nov 24, 2008 87.31 95.84 86.89 92.61 405,310 +7.08(+8.28%)
Nov 21, 2008 77.32 85.82 76.09 85.53 865,274 +11.15(+14.99%)
Nov 20, 2008 88.34 88.34 74.02 74.38 595,327 -16.03(-17.73%)
Nov 19, 2008 96.65 98.85 90.38 90.41 429,947 -8.11(-8.23%)
Nov 18, 2008 98.33 100.08 93.90 98.52 246,209 +1.58(+1.63%)
Nov 17, 2008 98.39 101.59 96.78 96.94 189,038 -1.97(-1.99%)
Nov 14, 2008 101.98 104.82 97.84 98.91 491,376 -4.72(-4.55%)
Nov 13, 2008 93.58 103.66 88.02 103.63 589,329 +10.57(+11.36%)
Nov 12, 2008 98.69 99.78 92.80 93.06 257,168 -9.54(-9.29%)
Nov 11, 2008 103.53 104.80 100.53 102.60 261,667 -3.88(-3.64%)
Nov 10, 2008 110.84 110.84 103.86 106.48 308,631 +1.75(+1.67%)
Nov 07, 2008 102.79 106.28 101.14 104.73 243,824 +3.07(+3.02%)
Nov 06, 2008 106.67 107.58 99.07 101.66 393,692 -6.69(-6.18%)
Nov 05, 2008 110.78 114.46 107.25 108.35 323,370 -4.82(-4.26%)
Nov 04, 2008 108.74 114.62 108.61 113.17 465,923 +8.24(+7.86%)
Nov 03, 2008 110.78 110.78 102.89 104.92 109,280 -5.01(-4.56%)
Oct 31, 2008 106.93 114.07 103.07 109.93 254,011 +1.52(+1.40%)
Oct 30, 2008 104.96 108.42 100.14 108.42 179,957 +8.92(+8.97%)
Oct 29, 2008 96.29 104.89 95.93 99.49 398,245 +5.72(+6.10%)
Oct 28, 2008 89.89 93.90 82.72 93.77 248,396 +8.60(+10.09%)
Oct 27, 2008 88.63 93.45 85.08 85.17 382,669 -7.37(-7.96%)
Oct 24, 2008 83.78 93.97 83.78 92.54 224,344 -3.36(-3.51%)
Oct 23, 2008 93.97 99.23 87.65 95.91 422,473 +2.17(+2.31%)
Oct 22, 2008 102.79 102.86 90.41 93.74 326,007 -12.45(-11.72%)
Oct 21, 2008 108.19 110.84 104.02 106.19 353,560 -3.30(-3.01%)
Oct 20, 2008 100.24 109.64 100.24 109.48 285,341 +11.35(+11.56%)
Oct 17, 2008 93.48 106.09 89.89 98.14 523,647 +4.20(+4.47%)
Oct 16, 2008 89.51 94.06 82.10 93.93 356,179 +8.31(+9.70%)
Oct 15, 2008 99.04 100.01 85.14 85.63 357,715 -18.75(-17.96%)
Oct 14, 2008 111.84 114.43 100.30 104.38 488,690 +0.10(+0.09%)
Oct 13, 2008 92.16 105.15 90.54 104.28 272,566 +18.75(+21.92%)
Oct 10, 2008 86.14 92.12 77.00 85.53 338,656 -7.89(-8.44%)
Oct 09, 2008 103.44 108.80 92.24 93.42 313,132 -9.99(-9.66%)
Oct 08, 2008 102.08 113.59 95.07 103.41 599,144 +0.69(+0.67%)
Oct 07, 2008 119.73 119.73 102.73 102.73 373,188 -11.60(-10.15%)
Oct 06, 2008 115.23 115.75 102.56 114.33 468,673 -7.60(-6.23%)
Oct 03, 2008 128.23 134.47 121.38 121.93 437,105 -3.72(-2.96%)
Oct 02, 2008 137.60 137.60 124.84 125.64 216,320 -14.58(-10.40%)
Oct 01, 2008 145.26 145.26 136.60 140.22 348,196 -4.69(-3.23%)
Sep 30, 2008 142.16 146.07 137.76 144.91 158,125 +6.95(+5.04%)
Sep 29, 2008 153.96 153.96 131.95 137.96 318,203 -19.07(-12.14%)
Sep 26, 2008 158.10 159.39 152.18 157.03 0 -5.88(-3.61%)
Sep 25, 2008 158.39 163.72 158.32 162.91 183,853 +3.78(+2.37%)
Sep 24, 2008 165.27 165.27 158.55 159.13 180,839 -1.58(-0.98%)
Sep 23, 2008 162.62 167.86 158.29 160.72 490,913 -2.65(-1.62%)
Sep 22, 2008 171.06 171.06 162.72 163.37 231,855 -4.78(-2.85%)
Sep 19, 2008 155.25 172.03 155.25 168.15 0 +13.22(+8.53%)
Sep 18, 2008 152.18 156.48 146.10 154.93 381,674 +7.37(+4.99%)
Sep 17, 2008 149.40 154.06 143.23 147.56 625,103 -2.33(-1.55%)
Sep 16, 2008 143.71 150.08 137.22 149.89 500,522 +3.07(+2.09%)
Sep 15, 2008 161.59 161.59 144.94 146.82 346,285 -14.87(-9.20%)
Sep 12, 2008 158.45 162.75 158.16 161.69 457,886 +6.17(+3.97%)
Sep 11, 2008 151.21 157.58 147.75 155.51 929,656 +3.59(+2.36%)
Sep 10, 2008 146.65 154.12 145.46 151.92 497,939 +6.66(+4.58%)
Sep 09, 2008 158.68 158.68 145.10 145.26 784,704 -16.58(-10.25%)
Sep 08, 2008 170.67 170.67 158.52 161.85 570,901 -2.94(-1.78%)
Sep 05, 2008 162.17 164.79 156.61 164.79 0 +2.26(+1.39%)
Sep 04, 2008 165.50 167.91 158.91 162.53 601,208 -2.39(-1.45%)
Sep 03, 2008 164.17 168.31 161.07 164.92 896,318 -0.74(-0.45%)
Sep 02, 2008 173.94 173.94 165.31 165.66 670,351 -12.22(-6.87%)
Aug 29, 2008 180.21 180.69 176.68 177.88 274,770 -0.62(-0.34%)
Aug 28, 2008 184.02 184.02 173.87 178.49 775,354 -3.46(-1.90%)
Aug 27, 2008 179.88 184.67 179.88 181.95 545,400 +4.75(+2.68%)
Aug 26, 2008 173.06 179.40 173.06 177.20 186,852 +5.14(+2.99%)
Aug 25, 2008 173.68 175.58 169.99 172.06 219,448 -2.49(-1.43%)
Aug 22, 2008 177.56 177.56 169.80 174.55 954,577 -4.14(-2.32%)
Aug 21, 2008 177.69 180.59 176.39 178.69 631,531 +2.94(+1.67%)
Aug 20, 2008 171.25 176.75 169.57 175.75 1,280,621 +6.85(+4.06%)
Aug 19, 2008 163.85 169.22 160.72 168.89 1,208,647 +6.27(+3.86%)
Aug 18, 2008 168.96 169.54 161.62 162.62 212,690 -4.85(-2.89%)
Aug 15, 2008 171.35 171.35 164.37 167.47 0 -2.52(-1.48%)
Aug 14, 2008 173.13 173.61 167.02 169.99 1,682,726 -3.62(-2.09%)
Aug 13, 2008 167.12 178.95 165.14 173.61 1,273,167 +8.11(+4.90%)
Aug 12, 2008 166.47 168.22 164.69 165.50 499,087 +1.45(+0.89%)
Aug 11, 2008 167.18 167.18 160.17 164.04 439,600 -1.33(-0.80%)
Aug 08, 2008 164.17 166.66 161.72 165.37 285,549 -1.16(-0.70%)
Aug 07, 2008 172.81 174.71 166.53 166.53 862,995 -4.46(-2.61%)
Aug 06, 2008 163.33 171.06 163.33 170.99 642,223 +7.47(+4.57%)
Aug 05, 2008 161.62 165.56 158.87 163.53 644,703 +0.55(+0.34%)
Aug 04, 2008 176.43 176.43 161.46 162.98 1,015,718 -11.99(-6.85%)
Aug 01, 2008 174.55 179.17 173.81 174.97 542,723 -0.39(-0.22%)
Jul 31, 2008 183.67 183.67 174.74 175.36 977,829 -5.66(-3.13%)
Jul 30, 2008 171.32 183.08 169.57 181.01 887,650 +9.79(+5.72%)
Jul 29, 2008 171.22 176.17 167.92 171.22 1,040,445 -2.36(-1.36%)
Jul 28, 2008 174.06 179.40 172.93 173.58 720,631 +0.61(+0.35%)
Jul 25, 2008 174.94 178.98 172.90 172.97 682,919 -0.36(-0.21%)
Jul 24, 2008 176.17 178.27 166.86 173.32 1,104,538 -2.55(-1.45%)
Jul 23, 2008 184.28 184.63 173.97 175.88 564,858 -8.47(-4.59%)
Jul 22, 2008 194.40 194.49 183.99 184.34 362,613 -12.19(-6.20%)
Jul 21, 2008 188.35 196.53 186.12 196.53 287,163 +9.12(+4.86%)
Jul 18, 2008 186.09 191.88 184.93 187.41 489,160 +0.10(+0.05%)
Jul 17, 2008 197.31 197.86 182.02 187.32 769,371 -8.53(-4.36%)
Jul 16, 2008 198.73 201.74 191.75 195.85 509,657 -5.40(-2.68%)
Jul 15, 2008 209.36 209.43 200.60 201.25 175,417 -7.79(-3.73%)
Jul 14, 2008 213.02 213.02 206.13 209.04 392,913 +0.39(+0.19%)
Jul 11, 2008 211.21 212.31 203.35 208.65 148,428 +1.32(+0.64%)
Jul 10, 2008 198.60 207.33 197.47 207.33 248,994 +9.37(+4.74%)
Jul 09, 2008 205.35 209.40 197.95 197.95 476,156 -6.47(-3.16%)
Jul 08, 2008 205.39 205.39 194.82 204.42 444,226 -4.40(-2.11%)
Jul 07, 2008 214.05 216.54 204.97 208.81 376,164 -7.53(-3.48%)
Jul 04, 2008 226.24 226.24 211.34 216.34 405,426 +0.00(+0.00%)
Jul 03, 2008 226.24 226.24 211.34 216.34 405,426 -6.17(-2.77%)
Jul 02, 2008 232.25 236.09 221.42 222.52 940,977 -6.76(-2.95%)
Jul 01, 2008 225.59 229.37 224.60 229.28 179,312 +2.66(+1.18%)
Jun 30, 2008 224.52 227.51 223.88 226.61 85,885 +5.03(+2.27%)
Jun 27, 2008 218.93 222.62 218.71 221.58 105,584 +3.26(+1.50%)
Jun 26, 2008 221.97 223.23 214.96 218.32 157,522 -2.36(-1.07%)
Jun 25, 2008 223.04 223.04 215.89 220.68 158,132 -2.91(-1.30%)
Jun 24, 2008 231.34 231.34 223.39 223.59 89,571 -6.92(-3.00%)
Jun 23, 2008 224.30 230.50 222.32 230.50 54,488 +8.86(+4.00%)
Jun 20, 2008 224.39 226.33 220.39 221.65 149,585 -1.75(-0.78%)
Jun 19, 2008 230.83 231.63 222.20 223.39 205,257 -5.50(-2.40%)
Jun 18, 2008 229.57 229.57 224.70 228.89 166,862 +0.97(+0.43%)
Jun 17, 2008 223.00 229.34 222.20 227.92 107,956 +7.01(+3.18%)
Jun 16, 2008 221.19 222.58 220.06 220.90 127,614 +3.30(+1.52%)
Jun 13, 2008 218.28 219.48 215.54 217.61 419,940 +1.23(+0.57%)
Jun 12, 2008 221.94 221.94 215.57 216.38 229,078 -4.95(-2.23%)
Jun 11, 2008 220.42 223.07 218.22 221.32 360,433 +2.91(+1.33%)
Jun 10, 2008 220.90 226.28 214.70 218.41 431,798 -6.37(-2.83%)
Jun 09, 2008 219.38 226.30 219.38 224.78 216,044 +5.56(+2.54%)
Jun 06, 2008 224.46 226.40 219.12 219.22 247,354 -1.39(-0.63%)
Jun 05, 2008 209.46 220.61 209.46 220.61 734,710 +11.60(+5.55%)
Jun 04, 2008 214.92 214.92 208.49 209.01 609,646 -5.27(-2.46%)
Jun 03, 2008 217.48 219.64 213.34 214.28 327,465 -1.52(-0.70%)
Jun 02, 2008 211.08 218.06 209.88 215.80 257,689 +6.17(+2.95%)
May 30, 2008 203.67 210.82 203.67 209.62 427,352 +6.21(+3.05%)
May 29, 2008 209.62 209.62 202.87 203.42 350,751 -5.56(-2.66%)
May 28, 2008 205.32 209.85 203.87 208.97 1,047,771 +2.49(+1.21%)
May 27, 2008 209.01 212.43 205.45 206.49 646,800 -2.20(-1.05%)
May 26, 2008 212.72 214.47 205.97 208.68 0 +0.00(+0.00%)
May 23, 2008 212.72 214.47 205.97 208.68 99,350 -2.88(-1.36%)
May 22, 2008 213.82 217.38 210.95 211.56 710,299 -2.00(-0.94%)
May 21, 2008 218.41 220.00 213.53 213.56 948,431 -4.10(-1.89%)
May 20, 2008 211.92 218.22 211.92 217.67 156,177 +4.91(+2.31%)
May 19, 2008 209.78 215.34 209.78 212.76 196,271 +2.94(+1.40%)
May 16, 2008 206.29 209.82 206.29 209.82 61,408 +4.95(+2.41%)
May 15, 2008 206.07 206.26 200.73 204.87 193,296 +1.16(+0.57%)
May 14, 2008 206.97 207.42 203.58 203.71 135,672 -2.23(-1.08%)
May 13, 2008 203.29 206.42 200.96 205.94 38,419 +3.59(+1.77%)
May 12, 2008 201.86 202.87 199.99 202.35 219,166 +0.26(+0.13%)
May 09, 2008 203.97 204.51 200.09 202.09 26,284 -2.17(-1.06%)
May 08, 2008 202.06 204.26 200.60 204.26 52,111 +3.23(+1.61%)
May 07, 2008 204.09 204.84 200.76 201.02 108,551 -1.50(-0.74%)
May 06, 2008 193.62 202.96 193.62 202.52 110,356 +8.00(+4.11%)
May 05, 2008 189.94 195.37 189.94 194.53 41,476 +4.23(+2.23%)
May 02, 2008 187.84 191.20 187.84 190.29 37,408 +3.26(+1.74%)
May 01, 2008 189.90 189.90 181.99 187.03 86,381 -3.32(-1.75%)
Apr 30, 2008 189.16 192.81 188.61 190.36 169,799 +1.39(+0.74%)
Apr 29, 2008 195.85 195.85 188.97 188.97 81,129 -6.63(-3.39%)
Apr 28, 2008 197.18 198.50 195.17 195.59 66,987 -0.74(-0.38%)
Apr 25, 2008 191.29 196.47 191.20 196.34 85,371 +6.59(+3.48%)
Apr 24, 2008 193.20 193.46 188.78 189.74 192,076 -5.14(-2.64%)
Apr 23, 2008 198.34 198.34 193.88 194.88 52,492 -3.01(-1.52%)
Apr 22, 2008 198.37 201.19 197.21 197.89 97,896 -0.45(-0.23%)
Apr 21, 2008 196.89 198.83 195.86 198.34 106,616 +1.62(+0.82%)
Apr 18, 2008 198.44 198.44 192.75 196.72 42,212 +3.17(+1.64%)
Apr 17, 2008 195.69 197.44 192.23 193.56 61,147 -1.75(-0.89%)
Apr 16, 2008 189.29 195.30 189.16 195.30 51,026 +6.82(+3.62%)
Apr 15, 2008 188.84 189.10 185.28 188.48 48,443 +2.13(+1.15%)
Apr 14, 2008 181.82 187.35 181.82 186.35 52,193 +4.11(+2.25%)
Apr 11, 2008 184.09 185.13 181.89 182.24 34,665 -3.30(-1.78%)
Apr 10, 2008 184.86 185.67 182.76 185.54 40,764 +0.68(+0.37%)
Apr 09, 2008 186.38 187.74 183.96 184.86 79,507 +0.10(+0.05%)
Apr 08, 2008 183.44 185.41 182.76 184.76 50,890 +2.78(+1.53%)
Apr 07, 2008 183.41 184.93 181.14 181.99 71,409 +0.39(+0.21%)
Apr 04, 2008 181.18 182.73 176.33 181.60 44,507 +2.68(+1.50%)
Apr 03, 2008 179.59 181.05 178.24 178.91 26,267 -0.49(-0.27%)
Apr 02, 2008 177.14 180.69 175.52 179.40 44,644 +3.33(+1.89%)
Apr 01, 2008 173.19 176.07 172.09 176.07 24,421 +2.33(+1.34%)
Mar 31, 2008 171.54 174.81 171.06 173.74 95,749 +1.23(+0.71%)
Mar 28, 2008 171.74 175.42 171.32 172.51 41,857 +0.57(+0.33%)
Mar 27, 2008 175.58 175.58 171.90 171.95 24,115 -2.12(-1.22%)
Mar 26, 2008 170.32 175.00 170.32 174.06 34,741 +4.27(+2.51%)
Mar 25, 2008 166.89 170.48 166.89 169.80 31,710 +2.94(+1.76%)
Mar 24, 2008 163.62 168.12 163.01 166.86 29,359 +4.59(+2.83%)
Mar 21, 2008 161.59 162.75 152.99 162.27 329,008 +0.00(+0.00%)
Mar 20, 2008 161.59 162.75 152.99 162.27 328,977 +0.29(+0.18%)
Mar 19, 2008 171.51 172.38 161.98 161.98 126,871 -10.54(-6.11%)
Mar 18, 2008 169.86 172.52 168.54 172.51 101,630 +6.34(+3.81%)
Mar 17, 2008 171.58 176.65 163.07 166.18 144,916 -7.63(-4.39%)
Mar 14, 2008 179.72 179.72 171.16 173.81 91,205 -3.04(-1.72%)
Mar 13, 2008 171.22 177.59 167.47 176.84 110,417 +4.56(+2.65%)
Mar 12, 2008 174.65 175.88 171.90 172.29 61,471 -2.88(-1.64%)
Mar 11, 2008 173.06 175.49 170.06 175.16 41,225 +7.08(+4.21%)
Mar 10, 2008 172.09 172.09 167.41 168.09 115,455 -2.49(-1.46%)
Mar 07, 2008 171.28 173.10 168.18 170.57 59,553 -2.00(-1.16%)
Mar 06, 2008 178.27 178.27 172.48 172.58 119,771 -4.98(-2.80%)
Mar 05, 2008 176.13 177.56 174.58 177.56 57,109 +3.04(+1.74%)
Mar 04, 2008 177.78 178.33 171.28 174.52 122,036 -3.49(-1.96%)
Mar 03, 2008 176.81 179.53 174.71 178.01 229,141 +1.91(+1.08%)
Feb 29, 2008 178.43 178.59 174.71 176.10 758,708 -4.24(-2.35%)
Feb 28, 2008 178.04 180.98 178.04 180.34 301,895 +3.75(+2.12%)
Feb 27, 2008 177.14 179.85 175.88 176.59 115,294 -2.72(-1.51%)
Feb 26, 2008 178.11 179.92 174.55 179.30 190,701 +1.78(+1.00%)
Feb 25, 2008 171.93 177.72 171.64 177.52 130,602 +6.47(+3.78%)
Feb 22, 2008 170.74 171.16 166.69 171.06 235,489 +2.07(+1.22%)
Feb 21, 2008 174.06 174.06 168.70 168.99 231,228 -4.43(-2.55%)
Feb 20, 2008 170.12 173.97 170.03 173.42 123,370 +0.97(+0.56%)
Feb 19, 2008 168.73 172.45 168.73 172.45 295,104 +8.63(+5.27%)
Feb 18, 2008 165.01 165.08 161.04 163.82 0 +0.00(+0.00%)
Feb 15, 2008 165.01 165.08 161.04 163.82 162,355 -1.97(-1.19%)
Feb 14, 2008 167.86 167.99 165.79 165.79 171,094 -0.39(-0.23%)
Feb 13, 2008 165.08 166.37 163.62 166.18 255,285 +3.13(+1.92%)
Feb 12, 2008 163.88 166.47 161.78 163.04 232,891 -0.97(-0.59%)
Feb 11, 2008 160.49 164.04 158.71 164.01 87,643 +4.88(+3.07%)
Feb 08, 2008 154.93 159.52 154.93 159.13 107,938 +4.95(+3.21%)
Feb 07, 2008 150.40 154.81 150.40 154.19 185,712 +2.49(+1.64%)
Feb 06, 2008 155.09 155.19 151.37 151.70 97,449 -2.33(-1.51%)
Feb 05, 2008 155.87 158.39 153.70 154.02 103,390 -5.98(-3.74%)
Feb 04, 2008 159.07 160.84 157.42 160.00 118,582 +1.32(+0.84%)
Feb 01, 2008 155.96 158.91 155.80 158.68 34,898 +3.39(+2.19%)
Jan 31, 2008 151.02 157.00 151.02 155.28 127,644 +0.94(+0.61%)
Jan 30, 2008 153.38 158.26 153.12 154.35 215,257 +0.26(+0.17%)
Jan 29, 2008 153.25 154.83 152.73 154.09 78,850 +2.33(+1.53%)
Jan 28, 2008 147.88 151.86 146.62 151.76 138,342 +2.68(+1.80%)
Jan 25, 2008 152.57 153.34 148.04 149.08 47,930 -1.71(-1.14%)
Jan 24, 2008 148.40 150.89 147.14 150.79 64,843 +4.88(+3.35%)
Jan 23, 2008 144.10 145.91 136.76 145.91 129,586 -1.52(-1.03%)
Jan 22, 2008 143.42 148.92 143.42 147.43 91,024 -4.17(-2.75%)
Jan 21, 2008 150.57 153.57 144.20 151.60 0 +0.00(+0.00%)
Jan 18, 2008 150.57 153.57 144.20 151.60 402,888 +1.29(+0.86%)
Jan 17, 2008 156.97 159.71 149.82 150.31 78,736 -6.95(-4.42%)
Jan 16, 2008 161.46 161.52 155.48 157.26 199,123 -5.14(-3.16%)
Jan 15, 2008 165.01 165.50 162.07 162.40 131,016 -5.56(-3.31%)
Jan 14, 2008 165.89 168.38 165.85 167.96 76,599 +4.36(+2.67%)
Jan 11, 2008 164.30 165.60 163.24 163.59 39,691 -1.52(-0.92%)
Jan 10, 2008 163.07 165.44 162.24 165.11 55,005 -0.16(-0.10%)
Jan 09, 2008 163.50 165.40 161.69 165.27 167,429 +2.33(+1.43%)
Jan 08, 2008 164.92 168.09 162.95 162.95 129,655 -2.62(-1.58%)
Jan 07, 2008 167.79 167.79 163.69 165.56 99,275 -1.07(-0.64%)
Jan 04, 2008 169.47 169.70 166.47 166.63 107,394 -4.75(-2.77%)
Jan 03, 2008 172.61 172.93 171.25 171.38 133,467 +0.39(+0.23%)
Jan 02, 2008 170.70 171.64 169.22 170.99 59,503 +2.91(+1.73%)
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.