Skip to main content

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

130.73 -0.97 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 101.57 101.82 99.50 100.80 5,121,813 -0.99(-0.97%)
Jul 28, 2017 101.88 103.96 100.98 101.79 5,155,771 -0.22(-0.21%)
Jul 27, 2017 101.14 102.22 100.08 102.01 4,282,000 +1.02(+1.01%)
Jul 26, 2017 101.98 103.09 100.47 100.98 7,217,007 -0.16(-0.15%)
Jul 25, 2017 99.84 102.01 99.56 101.14 6,336,016 +3.13(+3.19%)
Jul 24, 2017 98.66 98.97 97.42 98.01 3,110,489 -0.09(-0.09%)
Jul 21, 2017 99.25 99.65 97.71 98.10 5,906,035 -1.21(-1.22%)
Jul 20, 2017 101.98 102.16 99.09 99.31 6,596,884 -1.92(-1.90%)
Jul 19, 2017 97.73 101.36 97.33 101.23 7,623,695 +3.60(+3.68%)
Jul 18, 2017 99.84 99.90 96.99 97.64 4,949,114 -1.21(-1.22%)
Jul 17, 2017 98.63 99.91 98.26 98.85 2,846,278 -0.06(-0.06%)
Jul 14, 2017 98.50 99.22 98.02 98.91 3,240,391 +0.84(+0.85%)
Jul 13, 2017 97.42 98.16 96.49 98.07 4,164,860 +0.74(+0.76%)
Jul 12, 2017 98.75 99.81 96.86 97.33 6,464,385 -0.03(-0.03%)
Jul 11, 2017 96.49 98.32 95.56 97.36 3,680,634 +0.87(+0.90%)
Jul 10, 2017 95.03 96.87 94.32 96.49 4,500,892 +1.46(+1.53%)
Jul 07, 2017 94.72 95.13 92.72 95.03 7,345,340 -0.40(-0.42%)
Jul 06, 2017 98.86 95.10 95.44 7,654,561 -2.20(-2.25%)
Jul 05, 2017 100.18 100.18 97.22 97.64 6,864,787 -3.44(-3.40%)
Jul 03, 2017 99.74 101.60 99.53 101.08 2,909,725 +2.14(+2.16%)
Jun 30, 2017 98.94 100.02 97.67 98.94 5,686,987 +0.68(+0.69%)
Jun 29, 2017 97.73 99.65 97.48 98.26 6,303,288 +1.21(+1.25%)
Jun 28, 2017 96.43 98.32 95.87 97.05 5,536,706 +0.56(+0.58%)
Jun 27, 2017 97.05 97.96 96.35 96.49 4,963,381 +0.09(+0.10%)
Jun 26, 2017 96.71 97.88 95.62 96.40 6,577,042 +0.25(+0.26%)
Jun 23, 2017 94.04 96.18 93.61 96.15 5,897,872 +2.51(+2.68%)
Jun 22, 2017 94.20 95.28 93.39 93.64 6,531,658 +0.12(+0.13%)
Jun 21, 2017 96.21 97.39 92.66 93.51 12,942,020 -3.16(-3.27%)
Jun 20, 2017 96.12 97.23 94.20 96.68 9,612,338 -1.15(-1.17%)
Jun 19, 2017 98.57 98.97 97.51 97.82 4,861,088 -0.28(-0.28%)
Jun 16, 2017 98.16 98.16 96.63 98.10 4,668,518 +1.66(+1.72%)
Jun 15, 2017 98.53 99.36 95.70 96.44 8,425,988 -2.43(-2.45%)
Jun 14, 2017 102.37 102.61 98.56 98.87 11,033,269 -4.48(-4.34%)
Jun 13, 2017 100.89 103.41 100.46 103.35 7,684,566 +2.58(+2.56%)
Jun 12, 2017 101.41 102.44 100.14 100.77 7,994,411 +0.64(+0.64%)
Jun 09, 2017 97.02 100.68 96.66 100.12 9,116,199 +3.62(+3.75%)
Jun 08, 2017 96.84 98.19 96.32 96.50 8,679,235 -0.77(-0.79%)
Jun 07, 2017 100.74 101.48 96.93 97.27 9,273,227 -4.18(-4.12%)
Jun 06, 2017 98.77 101.72 98.25 101.44 7,452,643 +2.52(+2.55%)
Jun 05, 2017 98.65 99.76 98.17 98.93 3,935,557 -0.31(-0.31%)
Jun 02, 2017 100.37 100.42 98.22 99.23 6,015,473 -2.12(-2.09%)
Jun 01, 2017 100.71 102.37 99.66 101.35 6,522,072 +1.35(+1.35%)
May 31, 2017 100.03 100.71 98.47 100.00 6,883,044 -1.26(-1.24%)
May 30, 2017 103.19 103.35 101.23 101.26 6,734,249 -2.92(-2.80%)
May 26, 2017 104.30 104.48 103.07 104.18 4,202,210 +0.25(+0.24%)
May 25, 2017 106.14 108.86 103.18 103.93 9,275,500 -2.76(-2.59%)
May 24, 2017 107.77 108.88 105.99 106.69 5,970,899 -1.41(-1.31%)
May 23, 2017 108.29 108.48 107.09 108.11 5,145,100 -0.09(-0.09%)
May 22, 2017 109.95 109.95 107.71 108.20 3,986,427 -0.86(-0.79%)
May 19, 2017 107.43 109.37 106.94 109.06 5,351,558 +2.55(+2.39%)
May 18, 2017 106.11 107.11 105.07 106.51 3,763,818 +0.00(+0.00%)
May 17, 2017 107.16 108.48 106.40 106.51 5,648,567 -1.60(-1.48%)
May 16, 2017 109.61 109.61 107.34 108.11 4,832,296 -1.04(-0.96%)
May 15, 2017 111.21 111.39 108.51 109.15 5,016,312 +0.80(+0.74%)
May 12, 2017 108.84 109.27 107.92 108.35 3,584,627 -0.43(-0.40%)
May 11, 2017 110.23 110.38 108.29 108.78 4,597,687 -0.64(-0.59%)
May 10, 2017 108.20 110.13 107.74 109.43 5,368,754 +2.46(+2.30%)
May 09, 2017 108.51 108.78 106.76 106.97 5,102,810 -1.38(-1.27%)
May 08, 2017 107.03 108.75 106.27 108.35 4,213,106 +1.41(+1.32%)
May 05, 2017 103.35 107.03 103.01 106.94 6,747,203 +4.05(+3.94%)
May 04, 2017 105.31 112.04 101.35 102.89 9,911,532 -3.62(-3.40%)
May 03, 2017 106.51 107.46 105.22 106.51 6,417,116 +0.06(+0.06%)
May 02, 2017 107.25 108.75 105.62 106.45 5,623,326 -0.67(-0.63%)
May 01, 2017 106.94 107.68 106.54 107.12 3,484,942 -0.18(-0.17%)
Apr 28, 2017 109.21 109.38 107.06 107.31 4,104,748 -0.92(-0.85%)
Apr 27, 2017 109.21 109.24 106.39 108.23 6,580,228 -1.90(-1.73%)
Apr 26, 2017 110.01 112.81 109.80 110.13 5,072,872 -0.68(-0.61%)
Apr 25, 2017 108.75 110.90 108.14 110.81 4,338,173 +2.18(+2.01%)
Apr 24, 2017 108.84 109.52 107.89 108.63 3,731,427 +0.83(+0.77%)
Apr 21, 2017 107.77 108.60 106.63 107.80 7,110,056 +0.37(+0.34%)
Apr 20, 2017 107.83 108.66 107.40 107.43 6,929,291 +0.12(+0.11%)
Apr 19, 2017 110.69 110.96 107.03 107.31 8,386,407 -3.04(-2.75%)
Apr 18, 2017 111.21 112.38 109.64 110.35 4,880,712 -1.69(-1.51%)
Apr 17, 2017 111.67 112.04 110.70 112.04 3,249,585 +0.49(+0.44%)
Apr 13, 2017 114.56 114.68 111.21 111.55 6,647,212 -2.70(-2.36%)
Apr 12, 2017 116.31 117.66 113.97 114.25 6,546,761 -2.09(-1.79%)
Apr 11, 2017 116.18 116.34 114.41 116.34 4,655,898 +0.15(+0.13%)
Apr 10, 2017 115.26 116.58 114.77 116.18 3,600,433 +1.90(+1.67%)
Apr 07, 2017 115.32 115.54 113.76 114.28 5,705,704 -0.58(-0.51%)
Apr 06, 2017 114.25 115.60 113.91 114.86 5,704,024 +1.56(+1.38%)
Apr 05, 2017 117.35 118.64 113.20 113.30 12,310,427 -2.73(-2.35%)
Apr 04, 2017 114.74 116.15 113.68 116.03 5,109,342 +1.53(+1.34%)
Apr 03, 2017 114.80 115.29 112.62 114.49 6,702,315 -0.46(-0.40%)
Mar 31, 2017 113.14 115.26 112.90 114.95 4,888,533 +1.54(+1.35%)
Mar 30, 2017 115.32 115.75 113.42 113.42 6,528,176 -0.98(-0.86%)
Mar 29, 2017 111.33 114.74 111.12 114.40 6,530,148 +2.98(+2.67%)
Mar 28, 2017 109.06 111.78 108.48 111.42 9,585,070 +2.83(+2.60%)
Mar 27, 2017 106.33 108.91 106.11 108.60 4,661,746 +0.49(+0.45%)
Mar 24, 2017 108.35 108.94 107.65 108.11 4,058,156 +0.12(+0.11%)
Mar 23, 2017 108.08 109.37 107.60 107.98 3,713,528 -0.43(-0.40%)
Mar 22, 2017 108.84 109.80 107.57 108.42 6,803,771 -1.17(-1.06%)
Mar 21, 2017 112.38 112.44 109.06 109.58 4,987,940 -2.46(-2.20%)
Mar 20, 2017 110.56 112.24 110.18 112.04 6,116,696 +0.16(+0.14%)
Mar 17, 2017 112.87 113.20 111.58 111.88 3,981,209 +0.51(+0.46%)
Mar 16, 2017 113.08 113.08 111.28 111.38 5,349,482 -1.22(-1.08%)
Mar 15, 2017 110.55 112.93 109.70 112.59 8,424,771 +3.32(+3.04%)
Mar 14, 2017 108.85 109.64 106.59 109.27 7,787,007 -1.46(-1.32%)
Mar 13, 2017 109.76 111.65 109.76 110.73 4,255,705 +0.76(+0.69%)
Mar 10, 2017 111.22 111.38 109.03 109.97 4,758,450 -0.27(-0.25%)
Mar 09, 2017 108.94 110.61 107.42 110.25 8,963,679 +0.76(+0.70%)
Mar 08, 2017 113.48 114.39 109.33 109.49 8,676,130 -4.90(-4.29%)
Mar 07, 2017 116.61 116.70 114.18 114.39 3,325,788 -1.64(-1.42%)
Mar 06, 2017 115.39 116.19 114.57 116.03 4,312,567 +0.73(+0.63%)
Mar 03, 2017 115.91 116.55 114.75 115.30 3,243,861 -0.27(-0.24%)
Mar 02, 2017 117.10 117.98 115.49 115.58 3,284,145 -2.86(-2.42%)
Mar 01, 2017 116.61 118.65 116.46 118.44 5,025,424 +3.14(+2.72%)
Feb 28, 2017 115.24 116.19 114.82 115.30 3,496,578 -0.94(-0.81%)
Feb 27, 2017 115.82 116.92 114.94 116.25 2,897,476 +0.91(+0.79%)
Feb 24, 2017 116.80 117.16 114.85 115.33 5,501,770 -2.31(-1.97%)
Feb 23, 2017 119.90 120.21 115.97 117.65 6,015,000 -0.09(-0.08%)
Feb 22, 2017 120.21 120.36 117.59 117.74 4,036,348 -3.50(-2.89%)
Feb 21, 2017 121.24 121.91 120.51 121.24 3,370,871 +1.49(+1.25%)
Feb 17, 2017 119.75 119.75 119.75 0 -0.61(-0.51%)
Feb 16, 2017 122.61 123.07 120.05 120.36 4,687,854 -2.04(-1.67%)
Feb 15, 2017 122.64 123.28 121.76 122.40 3,712,743 -0.49(-0.40%)
Feb 14, 2017 122.46 123.16 120.88 122.89 2,351,543 +0.97(+0.80%)
Feb 13, 2017 122.28 123.13 121.39 121.91 2,171,345 -0.97(-0.79%)
Feb 10, 2017 123.37 123.86 122.37 122.89 3,283,643 +1.37(+1.13%)
Feb 09, 2017 119.32 121.91 120.24 121.52 3,877,834 +2.19(+1.84%)
Feb 08, 2017 118.17 120.13 116.22 119.32 6,315,458 +0.27(+0.23%)
Feb 07, 2017 121.61 122.00 118.08 119.05 6,741,458 -2.95(-2.42%)
Feb 06, 2017 124.14 124.74 121.58 122.00 3,012,214 -1.89(-1.52%)
Feb 03, 2017 122.49 124.38 121.67 123.89 4,110,277 +1.92(+1.57%)
Feb 02, 2017 121.24 122.72 119.72 121.97 3,561,462 +0.82(+0.68%)
Feb 01, 2017 122.83 123.50 119.72 121.15 4,563,015 -0.91(-0.75%)
Jan 31, 2017 122.49 122.58 120.63 122.06 3,781,876 -0.24(-0.20%)
Jan 30, 2017 125.08 125.08 120.69 122.31 4,408,260 -3.47(-2.76%)
Jan 27, 2017 126.48 127.15 125.35 125.78 2,961,447 -1.52(-1.20%)
Jan 26, 2017 127.85 128.31 126.97 127.30 2,583,161 +0.58(+0.46%)
Jan 25, 2017 125.78 127.73 125.69 126.72 3,293,032 +0.82(+0.65%)
Jan 24, 2017 124.84 126.69 124.61 125.90 3,228,082 +1.95(+1.57%)
Jan 23, 2017 124.44 124.93 123.34 123.95 3,584,793 -1.31(-1.05%)
Jan 20, 2017 125.87 126.42 124.71 125.26 3,461,462 +0.58(+0.46%)
Jan 19, 2017 125.32 125.66 123.89 124.68 2,537,393 -0.33(-0.27%)
Jan 18, 2017 123.86 125.99 123.57 125.02 2,659,068 -0.18(-0.15%)
Jan 17, 2017 125.02 126.14 124.56 125.20 5,983,307 +1.95(+1.58%)
Jan 13, 2017 123.25 123.25 123.25 0 -0.76(-0.61%)
Jan 12, 2017 126.27 126.30 123.60 124.01 4,335,536 -0.85(-0.68%)
Jan 11, 2017 123.74 125.14 123.16 124.87 4,605,835 +1.22(+0.99%)
Jan 10, 2017 124.20 125.11 123.25 123.65 3,425,375 +0.00(+0.00%)
Jan 09, 2017 125.87 126.08 123.56 123.65 3,547,567 -3.56(-2.80%)
Jan 06, 2017 128.49 128.73 126.63 127.21 3,152,679 -0.94(-0.74%)
Jan 05, 2017 129.07 129.50 126.85 128.16 3,391,539 -0.40(-0.31%)
Jan 04, 2017 127.97 128.70 126.59 128.55 3,489,006 +0.61(+0.48%)
Jan 03, 2017 128.28 129.95 125.35 127.94 4,554,491 +1.80(+1.42%)
Dec 30, 2016 126.14 126.14 126.14 0 -0.76(-0.60%)
Dec 29, 2016 127.30 127.73 126.22 126.91 3,248,000 -0.82(-0.64%)
Dec 28, 2016 129.77 129.92 127.21 127.73 2,910,252 -1.55(-1.20%)
Dec 27, 2016 129.56 129.77 128.67 129.28 2,224,794 +0.67(+0.52%)
Dec 23, 2016 128.61 128.61 128.61 0 +0.40(+0.31%)
Dec 22, 2016 128.03 129.37 127.64 128.22 3,103,377 +0.58(+0.45%)
Dec 21, 2016 128.79 129.31 127.64 127.64 2,810,616 -0.27(-0.21%)
Dec 20, 2016 129.31 129.71 127.55 127.91 3,639,703 -0.67(-0.52%)
Dec 19, 2016 127.88 128.92 127.30 128.58 3,209,183 +0.64(+0.50%)
Dec 16, 2016 128.28 128.55 126.80 127.94 5,390,485 +1.16(+0.91%)
Dec 15, 2016 125.64 127.47 123.91 126.78 6,653,578 +0.58(+0.46%)
Dec 14, 2016 129.69 130.52 126.09 126.21 9,499,538 -5.08(-3.87%)
Dec 13, 2016 131.29 132.44 128.66 131.29 6,549,001 +1.57(+1.21%)
Dec 12, 2016 135.80 135.98 129.26 129.72 9,166,280 -0.85(-0.65%)
Dec 09, 2016 131.93 132.08 130.08 130.56 3,848,107 -0.51(-0.39%)
Dec 08, 2016 130.35 131.47 128.51 131.08 6,074,289 +1.36(+1.05%)
Dec 07, 2016 128.06 130.41 127.98 129.72 5,224,292 +0.60(+0.47%)
Dec 06, 2016 126.42 129.48 126.18 129.11 4,145,846 +0.76(+0.59%)
Dec 05, 2016 129.20 130.28 128.21 128.36 5,015,223 +1.27(+1.00%)
Dec 02, 2016 126.48 127.69 125.89 127.09 6,665,790 -0.06(-0.05%)
Dec 01, 2016 130.44 130.66 126.18 127.15 10,698,724 +0.36(+0.29%)
Nov 30, 2016 122.31 127.03 121.58 126.78 21,317,896 +13.15(+11.58%)
Nov 29, 2016 112.60 115.20 111.97 113.63 8,744,774 -2.27(-1.96%)
Nov 28, 2016 120.95 121.24 115.64 115.90 6,973,004 -4.05(-3.38%)
Nov 25, 2016 120.47 120.77 119.07 119.95 2,999,679 -1.57(-1.29%)
Nov 23, 2016 121.52 121.52 121.52 0 +1.03(+0.85%)
Nov 22, 2016 120.59 121.61 118.35 120.50 5,461,050 -0.36(-0.30%)
Nov 21, 2016 118.65 120.89 118.65 120.86 7,270,790 +4.90(+4.22%)
Nov 18, 2016 116.05 117.06 115.14 115.96 7,414,041 +0.79(+0.68%)
Nov 17, 2016 117.08 118.86 114.90 115.17 3,720,453 -0.21(-0.18%)
Nov 16, 2016 115.78 117.62 114.84 115.39 6,384,874 -0.94(-0.81%)
Nov 15, 2016 113.87 117.00 113.39 116.32 9,590,628 +4.51(+4.03%)
Nov 14, 2016 110.22 111.91 108.70 111.82 5,831,509 +1.51(+1.37%)
Nov 11, 2016 110.37 111.33 107.98 110.31 5,981,035 -1.51(-1.35%)
Nov 10, 2016 111.12 113.18 110.65 111.82 5,047,742 -0.21(-0.19%)
Nov 09, 2016 108.04 113.00 107.52 112.03 9,311,642 +4.66(+4.34%)
Nov 08, 2016 106.53 108.23 105.83 107.37 4,318,526 -0.21(-0.20%)
Nov 07, 2016 107.31 108.01 106.65 107.58 4,440,746 +2.57(+2.45%)
Nov 04, 2016 105.92 107.10 104.26 105.01 5,757,623 -1.00(-0.94%)
Nov 03, 2016 106.16 107.19 104.59 106.01 6,403,986 +0.76(+0.72%)
Nov 02, 2016 105.65 106.07 103.20 105.26 7,792,947 -1.94(-1.81%)
Nov 01, 2016 108.73 109.37 105.04 107.19 5,609,609 +0.30(+0.28%)
Oct 31, 2016 108.79 109.28 106.50 106.89 7,979,724 -2.57(-2.35%)
Oct 28, 2016 111.06 112.78 108.70 109.46 7,208,864 -1.84(-1.66%)
Oct 27, 2016 112.09 112.66 110.70 111.30 5,819,359 +0.12(+0.11%)
Oct 26, 2016 109.64 112.09 108.92 111.18 8,773,365 +0.03(+0.03%)
Oct 25, 2016 112.75 114.08 111.00 111.15 6,059,330 -2.12(-1.87%)
Oct 24, 2016 114.60 115.05 111.36 113.27 5,295,564 -1.39(-1.21%)
Oct 21, 2016 114.69 115.51 113.78 114.66 4,110,334 -0.54(-0.47%)
Oct 20, 2016 113.21 115.93 112.77 115.20 4,063,077 +0.30(+0.26%)
Oct 19, 2016 114.39 116.35 113.89 114.90 5,699,570 +1.91(+1.69%)
Oct 18, 2016 114.45 114.93 112.54 113.00 3,902,415 +0.00(+0.00%)
Oct 17, 2016 113.78 114.51 112.21 113.00 3,629,913 -0.88(-0.77%)
Oct 14, 2016 115.11 115.99 113.54 113.87 5,057,323 -1.24(-1.08%)
Oct 13, 2016 114.84 115.84 113.15 115.11 4,899,075 -0.48(-0.42%)
Oct 12, 2016 116.05 116.26 114.30 115.60 5,555,264 -1.21(-1.04%)
Oct 11, 2016 118.05 118.26 115.81 116.81 4,774,137 -1.45(-1.23%)
Oct 10, 2016 115.90 119.53 117.17 118.26 5,570,864 +2.36(+2.04%)
Oct 07, 2016 117.62 118.14 115.39 115.90 4,832,639 -1.72(-1.47%)
Oct 06, 2016 119.14 119.44 116.50 117.62 4,470,050 -0.24(-0.21%)
Oct 05, 2016 117.26 118.74 116.50 117.86 5,392,463 +2.72(+2.36%)
Oct 04, 2016 117.20 117.62 114.42 115.14 6,298,573 -1.39(-1.19%)
Oct 03, 2016 116.41 117.05 114.67 116.53 4,075,729 +0.24(+0.21%)
Sep 30, 2016 114.90 116.99 113.72 116.29 5,715,065 +2.21(+1.94%)
Sep 29, 2016 113.57 116.34 112.33 114.08 11,743,334 +0.85(+0.75%)
Sep 28, 2016 107.40 113.42 105.89 113.24 15,878,513 +6.65(+6.24%)
Sep 27, 2016 107.34 107.37 105.39 106.59 6,506,678 -2.45(-2.25%)
Sep 26, 2016 110.19 111.18 108.94 109.04 4,725,646 -0.27(-0.25%)
Sep 23, 2016 111.79 113.00 108.22 109.31 8,470,975 -3.05(-2.72%)
Sep 22, 2016 113.39 114.00 111.85 112.36 7,732,230 +1.03(+0.92%)
Sep 21, 2016 109.31 111.48 108.70 111.33 9,167,648 +3.90(+3.63%)
Sep 20, 2016 108.67 109.58 107.43 107.43 6,500,162 -1.69(-1.55%)
Sep 19, 2016 110.67 110.85 108.92 109.13 4,901,103 -0.12(-0.11%)
Sep 16, 2016 107.49 109.34 107.34 109.25 5,091,349 +0.53(+0.48%)
Sep 15, 2016 107.58 109.86 107.22 108.72 5,744,652 +1.71(+1.60%)
Sep 14, 2016 109.41 111.12 106.80 107.01 7,376,012 -2.67(-2.43%)
Sep 13, 2016 112.74 112.80 109.17 109.68 7,727,445 -4.94(-4.31%)
Sep 12, 2016 112.02 115.16 111.24 114.62 3,657,650 +1.33(+1.18%)
Sep 09, 2016 115.79 116.54 113.28 113.29 4,483,798 -3.94(-3.36%)
Sep 08, 2016 115.79 117.65 114.41 117.23 6,556,002 +3.09(+2.70%)
Sep 07, 2016 113.88 115.07 113.25 114.14 3,616,196 +0.75(+0.66%)
Sep 06, 2016 112.38 113.46 111.42 113.40 3,667,399 +1.47(+1.31%)
Sep 02, 2016 111.09 111.93 111.93 111.93 3,261,496 +2.07(+1.88%)
Sep 01, 2016 109.74 110.29 108.57 109.86 4,354,329 -0.39(-0.35%)
Aug 31, 2016 111.72 112.41 109.41 110.25 5,903,320 -2.19(-1.95%)
Aug 30, 2016 113.04 114.39 111.67 112.44 2,670,465 -0.21(-0.19%)
Aug 29, 2016 111.21 112.92 110.91 112.65 2,525,548 +1.02(+0.91%)
Aug 26, 2016 111.72 113.35 110.73 111.63 3,276,803 +0.24(+0.22%)
Aug 25, 2016 111.27 111.90 110.31 111.39 4,245,945 +0.21(+0.19%)
Aug 24, 2016 111.18 112.92 110.97 111.18 3,921,023 -1.17(-1.04%)
Aug 23, 2016 109.65 112.92 109.65 112.35 3,674,444 +1.83(+1.65%)
Aug 22, 2016 110.82 111.51 109.67 110.52 4,372,187 -2.28(-2.02%)
Aug 19, 2016 112.77 113.10 111.81 112.80 3,599,861 -0.78(-0.69%)
Aug 18, 2016 111.27 113.61 110.97 113.58 4,175,872 +3.15(+2.85%)
Aug 17, 2016 109.89 110.52 108.51 110.43 4,971,916 +0.18(+0.16%)
Aug 16, 2016 110.10 110.88 108.54 110.25 4,436,707 -0.06(-0.05%)
Aug 15, 2016 108.96 110.73 108.68 110.31 3,117,977 +2.19(+2.02%)
Aug 12, 2016 108.00 108.63 107.10 108.12 3,077,151 +0.90(+0.84%)
Aug 11, 2016 105.48 108.15 104.94 107.22 4,933,113 +2.79(+2.67%)
Aug 10, 2016 106.14 107.22 104.26 104.44 4,122,988 -1.38(-1.30%)
Aug 09, 2016 107.43 107.70 105.36 105.81 6,703,851 -1.38(-1.29%)
Aug 08, 2016 106.11 108.96 105.96 107.19 6,760,557 +2.16(+2.05%)
Aug 05, 2016 104.17 105.31 102.79 105.03 4,283,207 +1.56(+1.51%)
Aug 04, 2016 102.04 105.25 101.89 103.48 4,578,161 +0.69(+0.67%)
Aug 03, 2016 99.16 102.89 98.43 102.79 6,689,810 +3.96(+4.00%)
Aug 02, 2016 99.70 100.12 96.52 98.83 5,845,788 +0.66(+0.67%)
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.