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 )

134.81 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 90.13 91.93 89.74 90.13 86 -0.12(-0.13%)
Jun 29, 2010 92.16 92.74 89.87 90.24 2,480,862 -5.61(-5.85%)
Jun 25, 2010 95.85 96.61 93.77 95.85 2,213,920 +1.27(+1.34%)
Jun 24, 2010 96.31 97.00 94.03 94.58 1,706,321 -1.85(-1.91%)
Jun 23, 2010 96.75 97.28 95.67 96.43 2,006,734 -0.28(-0.29%)
Jun 22, 2010 100.51 100.51 96.45 96.70 2,342,875 -3.69(-3.68%)
Jun 21, 2010 103.12 103.65 99.70 100.40 2,763,524 -1.11(-1.09%)
Jun 18, 2010 101.50 101.55 99.91 101.50 2,588,475 +0.76(+0.76%)
Jun 17, 2010 101.82 101.91 99.57 100.74 2,170,302 -0.80(-0.79%)
Jun 16, 2010 100.81 102.46 100.31 101.55 1,996,214 +0.18(+0.18%)
Jun 15, 2010 99.66 101.61 99.50 101.36 2,124,640 +2.78(+2.82%)
Jun 14, 2010 99.73 101.36 98.54 98.58 1,640,930 -0.14(-0.14%)
Jun 11, 2010 96.93 98.72 96.22 98.72 1,582,735 +0.80(+0.82%)
Jun 10, 2010 95.03 97.92 95.03 97.92 2,005,449 +4.68(+5.02%)
Jun 09, 2010 95.48 96.82 92.64 93.23 1,872,774 -0.64(-0.68%)
Jun 08, 2010 93.07 94.34 91.70 93.88 2,540,495 +1.03(+1.11%)
Jun 07, 2010 94.13 95.85 92.66 92.84 2,277,959 -0.99(-1.05%)
Jun 04, 2010 93.83 99.00 93.07 93.83 3,259,398 -4.32(-4.40%)
Jun 03, 2010 96.40 98.49 94.73 98.15 3,473,067 +2.48(+2.59%)
Jun 02, 2010 90.98 95.69 90.87 95.67 2,828,184 +5.14(+5.68%)
Jun 01, 2010 92.25 94.66 90.30 90.53 2,556,844 -3.54(-3.76%)
May 28, 2010 94.06 95.74 93.35 94.06 3,655,271 -0.34(-0.36%)
May 27, 2010 91.86 94.45 91.60 94.41 2,734,310 +4.78(+5.33%)
May 26, 2010 90.11 91.44 89.15 89.63 43 +0.71(+0.80%)
May 25, 2010 86.26 88.92 84.99 88.92 3,025,500 +0.37(+0.41%)
May 24, 2010 90.69 90.94 88.39 88.55 1,509,660 -2.09(-2.30%)
May 21, 2010 86.14 91.24 86.14 90.64 3,046,393 +1.79(+2.02%)
May 20, 2010 89.03 91.10 88.57 88.85 87 -4.96(-5.29%)
May 19, 2010 94.02 95.16 91.36 93.81 3,196,094 -1.29(-1.35%)
May 18, 2010 96.68 98.24 94.47 95.09 2,513,761 -0.48(-0.50%)
May 17, 2010 97.83 98.38 93.60 95.58 2,781,525 -2.00(-2.05%)
May 14, 2010 97.57 98.95 95.94 97.57 3,035,010 -2.14(-2.14%)
May 13, 2010 99.85 101.25 98.91 99.71 3,675,011 -0.48(-0.48%)
May 12, 2010 97.57 100.38 97.57 100.19 2,530,329 +2.98(+3.07%)
May 11, 2010 98.84 99.23 97.18 97.21 4,271,927 -0.67(-0.68%)
May 10, 2010 96.72 98.15 96.33 97.87 4,200,130 +4.84(+5.21%)
May 07, 2010 96.29 96.82 91.31 93.03 5,988,361 -1.56(-1.65%)
May 06, 2010 99.36 102.35 90.75 94.59 5,376,296 -4.20(-4.25%)
May 05, 2010 99.75 101.89 98.74 98.79 3,340,403 -3.21(-3.15%)
May 04, 2010 103.18 103.52 100.79 102.00 3,407,519 -2.76(-2.63%)
May 03, 2010 102.78 105.45 102.28 104.76 1,466,783 +2.18(+2.13%)
Apr 30, 2010 102.62 103.98 101.34 102.58 2,793,639 -0.11(-0.11%)
Apr 29, 2010 103.15 103.96 101.41 102.69 2,666,811 +0.60(+0.58%)
Apr 28, 2010 101.96 102.69 100.86 102.10 3,299,458 +0.76(+0.75%)
Apr 27, 2010 104.35 104.97 101.11 101.34 3,875,681 -3.47(-3.31%)
Apr 26, 2010 105.22 105.49 104.56 104.81 1,495,045 -0.41(-0.39%)
Apr 23, 2010 102.12 105.22 101.78 105.22 2,998,661 +2.96(+2.90%)
Apr 22, 2010 100.24 102.37 99.62 102.26 2,637,524 +0.85(+0.84%)
Apr 21, 2010 101.96 102.00 100.42 101.41 1,997,107 -0.37(-0.36%)
Apr 20, 2010 100.26 102.00 100.26 101.78 174 +2.09(+2.10%)
Apr 19, 2010 99.48 100.12 98.33 99.69 2,672,050 -0.67(-0.66%)
Apr 16, 2010 102.12 102.12 99.48 100.35 3,363,858 -2.25(-2.19%)
Apr 15, 2010 102.88 103.21 102.22 102.60 1,768,334 +0.00(+0.00%)
Apr 14, 2010 102.37 102.74 101.25 102.60 1,806,354 +0.92(+0.90%)
Apr 13, 2010 102.17 102.37 100.51 101.68 3,229,212 -0.30(-0.29%)
Apr 12, 2010 102.62 103.04 101.71 101.98 2,065,006 -0.30(-0.29%)
Apr 09, 2010 101.68 102.78 101.52 102.28 2,660,683 +1.77(+1.76%)
Apr 08, 2010 100.14 100.88 98.68 100.51 2,099,485 +0.00(+0.00%)
Apr 07, 2010 101.59 101.59 99.89 100.51 3,269,286 -0.92(-0.91%)
Apr 06, 2010 101.39 102.35 101.29 101.43 1,277,914 +0.21(+0.20%)
Apr 05, 2010 100.12 101.91 99.64 101.22 1,843,250 +1.74(+1.75%)
Apr 01, 2010 98.06 99.48 99.48 99.48 1,856,086 +2.76(+2.85%)
Mar 31, 2010 96.17 97.41 95.71 96.72 2,730,765 +0.76(+0.79%)
Mar 30, 2010 96.27 96.27 95.14 95.97 1,518,220 +0.11(+0.12%)
Mar 29, 2010 94.13 96.10 93.97 95.85 1,753,445 +2.48(+2.66%)
Mar 26, 2010 94.52 94.68 92.59 93.37 3,196,100 -0.69(-0.73%)
Mar 25, 2010 97.80 98.06 93.92 94.06 3,327,585 -2.87(-2.96%)
Mar 24, 2010 96.47 97.60 95.94 96.93 1,745,146 -0.16(-0.17%)
Mar 23, 2010 95.76 97.09 95.74 97.09 2,055,372 +1.47(+1.54%)
Mar 22, 2010 94.59 95.94 94.08 95.62 2,248,460 -0.51(-0.53%)
Mar 19, 2010 97.55 97.85 94.54 96.13 2,886,638 -1.08(-1.11%)
Mar 18, 2010 100.14 100.21 96.91 97.21 2,788,757 -2.84(-2.84%)
Mar 17, 2010 99.94 100.69 99.75 100.05 1,346,958 +0.39(+0.39%)
Mar 16, 2010 99.27 99.78 98.54 99.66 1,771,039 +0.73(+0.74%)
Mar 15, 2010 98.06 98.95 97.96 98.93 1,856,563 -1.12(-1.12%)
Mar 12, 2010 100.33 100.62 99.41 100.05 1,833,277 +0.23(+0.23%)
Mar 11, 2010 99.62 100.37 99.36 99.82 1,432,856 +0.16(+0.16%)
Mar 10, 2010 97.99 99.94 97.99 99.66 2,093,601 +1.58(+1.61%)
Mar 09, 2010 97.23 98.70 97.12 98.08 2,260,684 +0.55(+0.56%)
Mar 08, 2010 98.45 98.58 97.23 97.53 983,598 -0.46(-0.47%)
Mar 05, 2010 97.10 98.23 97.10 97.99 1,314,736 +1.88(+1.95%)
Mar 04, 2010 97.00 97.35 95.56 96.11 1,481,411 -0.80(-0.83%)
Mar 03, 2010 96.41 97.51 96.41 96.91 1,048,924 +0.76(+0.79%)
Mar 02, 2010 95.81 96.95 95.68 96.16 1,224,075 +0.82(+0.86%)
Mar 01, 2010 94.60 95.52 94.60 95.33 1,422,263 +1.37(+1.46%)
Feb 26, 2010 93.84 94.58 93.30 93.96 1,309,480 +0.41(+0.44%)
Feb 25, 2010 91.78 93.82 91.26 93.55 1,972,525 +0.18(+0.20%)
Feb 24, 2010 92.68 93.82 92.38 93.36 1,472,014 +0.92(+0.99%)
Feb 23, 2010 94.55 94.60 92.36 92.45 1,543,260 -2.34(-2.46%)
Feb 22, 2010 97.33 97.39 94.51 94.78 1,338,772 -2.06(-2.13%)
Feb 19, 2010 96.13 97.05 95.72 96.84 1,550,208 +0.53(+0.55%)
Feb 18, 2010 95.61 96.50 95.36 96.32 1,542,881 +0.46(+0.48%)
Feb 17, 2010 96.59 96.91 95.10 95.86 1,641,422 -0.44(-0.45%)
Feb 16, 2010 94.69 96.39 94.69 96.29 1,435,733 +2.86(+3.06%)
Feb 12, 2010 91.78 93.43 93.43 93.43 1,388,334 +0.34(+0.37%)
Feb 11, 2010 91.21 93.25 90.98 93.09 1,664,667 +1.65(+1.80%)
Feb 10, 2010 91.53 91.99 89.59 91.44 2,423,568 -0.23(-0.25%)
Feb 09, 2010 91.30 92.86 90.59 91.67 2,145,915 +1.85(+2.07%)
Feb 08, 2010 90.25 91.58 89.36 89.81 1,633,859 -0.60(-0.66%)
Feb 05, 2010 90.48 90.78 87.39 90.41 2,998,864 +0.11(+0.13%)
Feb 04, 2010 93.71 93.75 90.30 90.30 2,018,103 -4.21(-4.46%)
Feb 03, 2010 95.88 96.18 94.39 94.51 1,410,103 -1.58(-1.64%)
Feb 02, 2010 94.65 96.47 93.57 96.09 1,086,871 +3.08(+3.31%)
Feb 01, 2010 91.69 94.28 91.49 93.01 1,321,815 +2.64(+2.93%)
Jan 29, 2010 93.07 94.42 90.23 90.36 2,483,028 -2.24(-2.42%)
Jan 28, 2010 93.87 94.42 91.12 92.61 2,015,683 -0.94(-1.00%)
Jan 27, 2010 94.26 95.06 92.04 93.55 2,351,225 -0.73(-0.78%)
Jan 26, 2010 95.17 95.76 93.78 94.28 1,298,859 -1.40(-1.46%)
Jan 25, 2010 95.47 96.78 95.24 95.68 1,438,915 +0.85(+0.89%)
Jan 22, 2010 96.73 97.28 94.49 94.83 2,317,866 -2.04(-2.10%)
Jan 21, 2010 98.22 99.23 96.62 96.87 1,315,612 -1.40(-1.42%)
Jan 20, 2010 98.26 98.38 97.17 98.26 604,299 -0.94(-0.95%)
Jan 19, 2010 98.47 99.34 97.85 99.20 1,009,933 +0.73(+0.74%)
Jan 15, 2010 99.36 98.47 98.47 98.47 1,026,327 -0.87(-0.88%)
Jan 14, 2010 98.77 99.68 98.22 99.34 1,733,355 +0.92(+0.93%)
Jan 13, 2010 97.60 98.55 95.63 98.42 1,603,641 +0.98(+1.01%)
Jan 12, 2010 98.47 98.52 97.03 97.44 1,121,659 -2.36(-2.36%)
Jan 11, 2010 101.91 102.18 98.84 99.80 1,261,417 -1.12(-1.11%)
Jan 08, 2010 99.78 100.94 98.91 100.92 972,894 +0.78(+0.78%)
Jan 07, 2010 100.44 100.44 98.79 100.14 1,036,410 -0.60(-0.59%)
Jan 06, 2010 99.52 101.08 99.00 100.74 1,608,424 +1.12(+1.13%)
Jan 05, 2010 98.97 100.07 98.45 99.62 2,625,917 +0.82(+0.83%)
Jan 04, 2010 95.95 98.81 95.95 98.79 1,287,029 +4.42(+4.68%)
Dec 31, 2009 95.68 94.37 94.37 94.37 421,177 -0.94(-0.99%)
Dec 30, 2009 95.58 95.60 94.69 95.31 340,737 -0.46(-0.48%)
Dec 29, 2009 96.91 96.94 95.54 95.77 589,935 -0.62(-0.64%)
Dec 28, 2009 97.14 97.60 96.00 96.39 335,003 -0.27(-0.28%)
Dec 24, 2009 96.18 96.94 96.06 96.66 302,249 +0.62(+0.64%)
Dec 23, 2009 95.31 96.13 94.53 96.04 450,712 +1.40(+1.48%)
Dec 22, 2009 94.44 94.83 93.89 94.65 747,557 +0.62(+0.66%)
Dec 21, 2009 93.62 94.35 93.41 94.03 364,539 +1.10(+1.18%)
Dec 18, 2009 92.29 93.30 92.17 92.93 1,100,310 +1.69(+1.86%)
Dec 17, 2009 90.89 92.05 90.42 91.23 695,055 -0.58(-0.63%)
Dec 16, 2009 91.64 92.23 91.10 91.81 976,828 +1.01(+1.11%)
Dec 15, 2009 90.23 90.98 89.78 90.80 758,622 +0.52(+0.58%)
Dec 14, 2009 90.32 90.37 89.98 90.28 1,520,095 +3.64(+4.20%)
Dec 11, 2009 87.28 87.48 86.21 86.64 860,082 -0.20(-0.24%)
Dec 10, 2009 85.69 87.17 85.44 86.85 1,079,655 +1.89(+2.22%)
Dec 09, 2009 85.59 86.30 83.98 84.96 781,233 -0.36(-0.43%)
Dec 08, 2009 86.12 86.64 85.07 85.32 1,233,265 -1.52(-1.75%)
Dec 07, 2009 86.67 88.35 86.21 86.85 877,196 +0.07(+0.08%)
Dec 04, 2009 87.85 89.35 85.69 86.78 1,656,540 +0.00(+0.00%)
Dec 03, 2009 87.94 88.67 86.64 86.78 1,121,715 -1.30(-1.47%)
Dec 02, 2009 89.10 89.43 87.76 88.07 696,365 -0.82(-0.92%)
Dec 01, 2009 88.51 89.23 88.14 88.89 761,114 +1.59(+1.82%)
Nov 30, 2009 87.19 88.46 86.48 87.30 987,799 -0.36(-0.41%)
Nov 27, 2009 86.21 88.21 86.03 87.67 656,484 -2.52(-2.80%)
Nov 25, 2009 88.17 90.39 87.48 90.19 1,483,976 +2.18(+2.48%)
Nov 24, 2009 87.89 88.10 86.05 88.01 1,273,409 +0.55(+0.62%)
Nov 23, 2009 88.55 89.35 87.05 87.46 1,152,100 +0.95(+1.10%)
Nov 20, 2009 86.76 87.10 85.78 86.51 1,528,001 -0.68(-0.78%)
Nov 19, 2009 88.82 88.82 86.69 87.19 962,673 -2.27(-2.54%)
Nov 18, 2009 90.60 90.73 89.07 89.46 1,502,954 -0.91(-1.01%)
Nov 17, 2009 91.35 91.35 89.87 90.37 787,078 -1.02(-1.12%)
Nov 16, 2009 90.82 92.17 90.64 91.39 714,610 +1.89(+2.11%)
Nov 13, 2009 89.12 90.12 88.42 89.51 903,909 +0.30(+0.33%)
Nov 12, 2009 90.94 91.53 88.85 89.21 899,984 -2.34(-2.56%)
Nov 11, 2009 92.78 93.37 90.80 91.55 639,851 -0.43(-0.47%)
Nov 10, 2009 92.10 92.71 90.76 91.98 793,274 -0.23(-0.25%)
Nov 09, 2009 90.92 92.33 90.92 92.21 918,633 +2.30(+2.55%)
Nov 06, 2009 89.98 91.37 89.20 89.92 1,104,650 -1.05(-1.15%)
Nov 05, 2009 90.26 91.05 88.87 90.96 667,917 +1.32(+1.47%)
Nov 04, 2009 91.23 91.48 89.30 89.64 1,129,689 -0.11(-0.13%)
Nov 03, 2009 86.28 90.02 85.57 89.76 1,262,057 +2.25(+2.57%)
Nov 02, 2009 88.17 89.67 85.85 87.51 1,702,018 +0.11(+0.13%)
Oct 30, 2009 91.64 91.73 86.55 87.39 1,975,801 -4.68(-5.09%)
Oct 29, 2009 89.55 92.19 89.37 92.08 1,081,999 +3.39(+3.82%)
Oct 28, 2009 93.17 93.39 88.39 88.69 1,440,082 -4.91(-5.25%)
Oct 27, 2009 93.90 94.96 92.80 93.60 1,079,445 +0.20(+0.22%)
Oct 26, 2009 95.35 97.96 92.96 93.39 875,527 -1.66(-1.75%)
Oct 23, 2009 95.67 95.85 94.39 95.05 808,140 -2.18(-2.24%)
Oct 22, 2009 97.21 97.48 95.38 97.23 621,155 -0.59(-0.60%)
Oct 21, 2009 98.21 100.39 97.58 97.83 870,698 -0.75(-0.76%)
Oct 20, 2009 96.92 98.67 96.89 98.58 722,569 +0.25(+0.25%)
Oct 19, 2009 97.37 98.51 96.67 98.33 666,351 +1.16(+1.19%)
Oct 16, 2009 97.26 97.48 96.00 97.17 1,054,779 -0.20(-0.21%)
Oct 15, 2009 93.92 97.39 93.71 97.37 877,494 +2.70(+2.86%)
Oct 14, 2009 95.42 95.42 93.73 94.67 863,059 +1.02(+1.09%)
Oct 13, 2009 93.19 93.83 91.23 93.64 789,442 +0.45(+0.49%)
Oct 12, 2009 94.12 94.48 92.58 93.19 751,116 +1.30(+1.41%)
Oct 09, 2009 91.87 92.37 90.92 91.89 705,862 -0.15(-0.16%)
Oct 08, 2009 90.12 92.33 89.71 92.04 955,497 +3.06(+3.44%)
Oct 07, 2009 88.78 89.69 87.80 88.98 886,026 +0.11(+0.13%)
Oct 06, 2009 87.87 89.35 87.64 88.87 1,040,771 +2.20(+2.54%)
Oct 05, 2009 83.62 86.98 83.62 86.67 916,067 +2.77(+3.31%)
Oct 02, 2009 83.32 84.73 82.19 83.89 1,017,583 -0.50(-0.59%)
Oct 01, 2009 88.05 88.05 84.32 84.39 1,216,319 -3.48(-3.96%)
Sep 30, 2009 87.98 89.01 86.19 87.87 1,032,151 +0.14(+0.16%)
Sep 29, 2009 87.30 88.19 86.60 87.73 892,411 +0.27(+0.31%)
Sep 28, 2009 86.03 87.67 85.37 87.46 585,072 +1.52(+1.77%)
Sep 25, 2009 85.67 86.94 85.01 85.94 1,273,552 -0.14(-0.16%)
Sep 24, 2009 88.05 88.21 85.12 86.07 637,231 -1.93(-2.20%)
Sep 23, 2009 89.64 90.21 87.51 88.01 934,415 -1.73(-1.93%)
Sep 22, 2009 89.42 90.10 89.01 89.73 692,971 +1.80(+2.04%)
Sep 21, 2009 87.21 88.23 86.23 87.94 417,753 -0.70(-0.79%)
Sep 18, 2009 90.39 90.39 87.64 88.64 517,937 -0.45(-0.51%)
Sep 17, 2009 89.17 90.77 88.33 89.10 1,009,794 +0.50(+0.56%)
Sep 16, 2009 87.97 89.35 87.50 88.60 773,000 +1.33(+1.52%)
Sep 15, 2009 85.94 87.59 85.88 87.27 879,484 +1.47(+1.71%)
Sep 14, 2009 83.44 85.85 83.37 85.80 780,695 +0.95(+1.12%)
Sep 11, 2009 84.63 86.39 84.04 84.86 1,166,860 +0.47(+0.56%)
Sep 10, 2009 82.20 84.45 81.41 84.38 1,127,297 +2.59(+3.17%)
Sep 09, 2009 81.45 82.60 80.64 81.79 587,066 +0.38(+0.47%)
Sep 08, 2009 80.14 81.95 80.12 81.41 645,392 +2.57(+3.26%)
Sep 04, 2009 77.14 78.99 77.07 78.83 916,624 +1.51(+1.95%)
Sep 03, 2009 77.57 78.11 76.96 77.32 632,432 +0.29(+0.38%)
Sep 02, 2009 77.59 78.34 77.03 77.03 980,613 -0.79(-1.01%)
Sep 01, 2009 79.38 80.55 77.68 77.82 788,295 -1.60(-2.02%)
Aug 31, 2009 79.76 79.92 78.81 79.42 680,292 -2.14(-2.63%)
Aug 28, 2009 81.97 82.67 80.77 81.56 1,011,487 +0.45(+0.56%)
Aug 27, 2009 80.26 81.52 79.05 81.11 1,148,891 +0.16(+0.20%)
Aug 26, 2009 80.62 81.27 79.63 80.95 722,213 -0.18(-0.22%)
Aug 25, 2009 83.07 83.26 80.64 81.14 937,089 -1.58(-1.91%)
Aug 24, 2009 82.67 83.57 82.20 82.71 1,058,338 +0.70(+0.85%)
Aug 21, 2009 80.41 82.26 80.30 82.01 318,161 +2.37(+2.97%)
Aug 20, 2009 78.97 80.05 78.61 79.65 407,021 +0.77(+0.97%)
Aug 19, 2009 76.58 79.67 76.24 78.88 1,069,430 +1.33(+1.72%)
Aug 18, 2009 76.53 77.71 76.31 77.55 1,107,746 +1.06(+1.39%)
Aug 17, 2009 77.37 77.37 75.74 76.49 446,569 -2.82(-3.56%)
Aug 14, 2009 80.53 80.66 78.29 79.31 1,764,488 -1.33(-1.65%)
Aug 13, 2009 80.12 81.07 78.79 80.64 1,576,973 +1.22(+1.53%)
Aug 12, 2009 78.74 79.98 78.74 79.42 1,112,680 +0.43(+0.54%)
Aug 11, 2009 80.39 80.39 78.90 78.99 691,736 -1.83(-2.26%)
Aug 10, 2009 79.78 81.09 79.50 80.82 714,968 +0.72(+0.90%)
Aug 07, 2009 80.55 80.86 79.31 80.10 793,225 +0.74(+0.94%)
Aug 06, 2009 81.23 81.32 78.97 79.35 1,278,535 -1.74(-2.14%)
Aug 05, 2009 81.74 81.97 80.53 81.09 1,088,147 -0.30(-0.36%)
Aug 04, 2009 81.63 82.40 80.53 81.39 623,285 -0.40(-0.49%)
Aug 03, 2009 79.94 82.24 79.92 81.79 1,057,129 +3.02(+3.84%)
Jul 31, 2009 77.37 79.29 76.92 78.77 518,030 +0.77(+0.98%)
Jul 30, 2009 77.39 78.79 76.58 78.00 897,199 +2.05(+2.70%)
Jul 29, 2009 76.74 76.96 74.89 75.95 855,963 -2.03(-2.60%)
Jul 28, 2009 77.46 78.77 76.33 77.98 970,892 -1.40(-1.76%)
Jul 27, 2009 78.90 79.78 78.36 79.38 271,573 +0.11(+0.14%)
Jul 24, 2009 77.71 79.29 77.41 79.26 799 +1.26(+1.62%)
Jul 23, 2009 75.20 78.20 74.84 78.00 1,171,955 +3.00(+4.00%)
Jul 22, 2009 74.84 75.65 73.83 75.00 895,294 -0.47(-0.63%)
Jul 21, 2009 75.81 76.20 74.05 75.47 1,005,111 +0.72(+0.97%)
Jul 20, 2009 73.78 75.09 73.38 74.75 633,460 +1.60(+2.19%)
Jul 17, 2009 72.41 73.74 71.68 73.15 2,117,259 +0.70(+0.97%)
Jul 16, 2009 70.38 72.74 70.15 72.45 767,196 +1.62(+2.29%)
Jul 15, 2009 69.79 71.19 69.72 70.83 599,600 +2.37(+3.46%)
Jul 14, 2009 67.22 68.50 67.11 68.46 843,714 +1.51(+2.26%)
Jul 13, 2009 64.98 66.95 64.83 66.95 624,064 +1.31(+1.99%)
Jul 10, 2009 64.96 65.95 64.04 65.64 1,146,961 -0.59(-0.89%)
Jul 09, 2009 64.87 67.26 64.87 66.23 1,052,706 +1.92(+2.98%)
Jul 08, 2009 64.92 65.75 62.93 64.31 1,245,640 -0.63(-0.97%)
Jul 07, 2009 66.47 66.65 64.74 64.94 1,117,461 -1.80(-2.70%)
Jul 06, 2009 67.47 67.47 64.98 66.74 1,014,367 -2.01(-2.92%)
Jul 02, 2009 70.15 70.56 68.55 68.75 746,038 -2.77(-3.88%)
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.