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 )

144.66 -1.91 (-1.30%)
Streaming Delayed Price Updated: 1:00 PM 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 (%)
Apr 30, 2014 258.49 261.07 255.83 260.60 639,724 +0.84(+0.32%)
Apr 29, 2014 258.15 262.53 256.91 259.76 936,655 +3.36(+1.31%)
Apr 28, 2014 258.25 259.39 253.58 256.40 859,370 -0.54(-0.21%)
Apr 25, 2014 260.57 260.57 255.90 256.94 1,079,401 -4.77(-1.82%)
Apr 24, 2014 261.94 264.19 260.28 261.71 1,124,265 +0.91(+0.35%)
Apr 23, 2014 258.82 262.33 258.82 260.80 726,479 +1.78(+0.69%)
Apr 22, 2014 258.92 260.60 257.28 259.02 1,166,661 -0.57(-0.22%)
Apr 21, 2014 258.55 260.08 256.74 259.59 1,481,314 +1.51(+0.59%)
Apr 17, 2014 254.83 258.08 258.08 258.08 1,539,206 +3.76(+1.48%)
Apr 16, 2014 251.13 254.36 251.13 254.32 1,179,635 +4.16(+1.66%)
Apr 15, 2014 244.79 250.76 244.79 250.16 1,546,002 +4.10(+1.67%)
Apr 14, 2014 243.24 248.31 242.74 246.06 1,314,925 +5.14(+2.13%)
Apr 11, 2014 240.12 243.71 240.12 240.93 964,316 -1.75(-0.72%)
Apr 10, 2014 246.00 247.14 240.62 242.67 1,095,438 -3.26(-1.32%)
Apr 09, 2014 244.95 246.16 241.36 245.93 1,014,089 +2.32(+0.95%)
Apr 08, 2014 239.68 243.81 238.57 243.61 1,251,093 +4.57(+1.91%)
Apr 07, 2014 243.54 244.69 237.47 239.04 1,364,276 -5.41(-2.21%)
Apr 04, 2014 248.01 249.62 243.75 244.45 1,301,760 -2.25(-0.91%)
Apr 03, 2014 246.63 248.72 245.79 246.70 1,492,912 +1.21(+0.49%)
Apr 02, 2014 241.87 245.93 241.87 245.49 873,313 +2.92(+1.20%)
Apr 01, 2014 240.93 242.70 240.42 242.57 605,234 +1.38(+0.57%)
Mar 31, 2014 241.76 243.64 239.48 241.19 760,853 +0.64(+0.27%)
Mar 28, 2014 238.07 241.43 237.70 240.56 885,689 +3.79(+1.60%)
Mar 27, 2014 233.87 238.31 232.73 236.76 1,182,384 +3.69(+1.58%)
Mar 26, 2014 237.23 238.84 233.07 233.07 979,823 -3.36(-1.42%)
Mar 25, 2014 236.66 237.90 235.59 236.43 667,056 +1.38(+0.59%)
Mar 24, 2014 238.41 238.78 232.87 235.05 610,432 -1.44(-0.61%)
Mar 21, 2014 236.06 238.51 234.85 236.49 955,192 +1.03(+0.44%)
Mar 20, 2014 233.15 235.77 229.97 235.47 1,490,671 +1.94(+0.83%)
Mar 19, 2014 235.33 236.44 232.65 233.52 1,387,443 -1.78(-0.75%)
Mar 18, 2014 231.54 235.94 230.87 235.30 722,488 +4.36(+1.89%)
Mar 17, 2014 231.65 233.96 229.37 230.94 787,297 +0.07(+0.03%)
Mar 14, 2014 227.46 231.24 227.46 230.87 1,105,517 +2.88(+1.26%)
Mar 13, 2014 230.57 231.54 226.35 227.99 1,031,028 -2.41(-1.05%)
Mar 12, 2014 227.82 231.38 226.65 230.41 852,169 +1.54(+0.67%)
Mar 11, 2014 234.03 235.60 227.34 228.86 1,929,674 -4.93(-2.11%)
Mar 10, 2014 235.67 235.67 231.48 233.79 648,424 -1.58(-0.67%)
Mar 07, 2014 236.24 237.95 233.62 235.37 732,287 +0.17(+0.07%)
Mar 06, 2014 234.59 236.00 233.52 235.20 602,532 +0.91(+0.39%)
Mar 05, 2014 236.30 237.78 233.52 234.29 1,014,785 -2.71(-1.15%)
Mar 04, 2014 234.90 237.69 233.79 237.01 1,155,531 +4.32(+1.86%)
Mar 03, 2014 232.31 235.73 231.91 232.68 1,044,248 -0.87(-0.37%)
Feb 28, 2014 231.14 234.46 230.77 233.56 1,378,690 +1.78(+0.77%)
Feb 27, 2014 231.85 232.11 228.84 231.78 1,262,153 -0.13(-0.06%)
Feb 26, 2014 234.59 234.59 231.24 231.91 992,321 -3.45(-1.47%)
Feb 25, 2014 236.94 236.94 232.62 235.37 1,708,841 -1.71(-0.72%)
Feb 24, 2014 233.46 238.85 231.24 237.07 1,739,892 +5.83(+2.52%)
Feb 21, 2014 232.05 233.15 230.14 231.24 892,390 +0.34(+0.15%)
Feb 20, 2014 229.23 231.54 229.23 230.91 949,695 +0.50(+0.22%)
Feb 19, 2014 231.78 233.09 230.04 230.41 1,451,690 -1.78(-0.76%)
Feb 18, 2014 229.80 233.29 229.80 232.18 1,136,504 +3.45(+1.51%)
Feb 14, 2014 226.75 228.73 228.73 228.73 1,002,969 +1.81(+0.80%)
Feb 13, 2014 221.99 228.00 221.99 226.92 1,164,962 +3.15(+1.41%)
Feb 12, 2014 222.97 225.18 222.60 223.77 1,066,044 +1.88(+0.85%)
Feb 11, 2014 219.15 222.85 218.41 221.89 1,263,650 +3.08(+1.41%)
Feb 10, 2014 219.91 219.91 217.00 218.81 962,325 -1.57(-0.71%)
Feb 07, 2014 219.04 220.62 217.00 220.38 1,034,905 +1.91(+0.87%)
Feb 06, 2014 216.06 218.74 215.63 218.47 1,492,579 +2.91(+1.35%)
Feb 05, 2014 218.11 218.21 213.38 215.56 1,627,785 -2.65(-1.21%)
Feb 04, 2014 215.76 220.15 215.76 218.21 1,723,226 +3.59(+1.67%)
Feb 03, 2014 220.32 221.12 213.75 214.62 1,578,918 -5.73(-2.60%)
Jan 31, 2014 219.04 222.83 218.07 220.35 854,562 -1.47(-0.66%)
Jan 30, 2014 222.09 224.24 220.65 221.83 1,324,987 +0.91(+0.41%)
Jan 29, 2014 219.78 223.50 218.07 220.92 1,528,843 -1.41(-0.63%)
Jan 28, 2014 219.71 222.70 218.86 222.33 649,389 +3.82(+1.75%)
Jan 27, 2014 222.80 223.70 216.34 218.51 1,192,402 -4.29(-1.93%)
Jan 24, 2014 226.92 226.92 221.02 222.80 1,748,710 -5.19(-2.28%)
Jan 23, 2014 231.04 231.54 226.48 227.99 2,422,196 -2.58(-1.12%)
Jan 22, 2014 227.59 230.84 227.46 230.57 1,951,567 +4.16(+1.84%)
Jan 21, 2014 222.90 226.42 222.43 226.42 1,185,095 +5.43(+2.46%)
Jan 17, 2014 222.87 220.99 220.99 220.99 1,646,203 -2.21(-0.99%)
Jan 16, 2014 220.85 223.97 220.28 223.20 1,211,267 +2.31(+1.05%)
Jan 15, 2014 221.19 222.63 220.25 220.89 1,165,559 -0.30(-0.14%)
Jan 14, 2014 217.54 221.59 217.54 221.19 1,196,577 +4.22(+1.95%)
Jan 13, 2014 222.33 224.07 215.69 216.97 2,078,723 -6.23(-2.79%)
Jan 10, 2014 221.46 223.43 220.95 223.20 1,360,563 +1.41(+0.63%)
Jan 09, 2014 223.90 224.51 219.35 221.79 2,080,547 -0.91(-0.41%)
Jan 08, 2014 223.74 224.74 221.46 222.70 1,187,309 -1.00(-0.45%)
Jan 07, 2014 222.36 224.84 221.76 223.70 1,201,073 +2.04(+0.92%)
Jan 06, 2014 223.84 224.37 221.39 221.66 1,304,927 -1.21(-0.54%)
Jan 03, 2014 225.55 226.65 221.46 222.87 1,450,157 -2.04(-0.91%)
Jan 02, 2014 228.29 228.70 222.97 224.91 1,803,445 -4.76(-2.07%)
Dec 31, 2013 226.72 229.67 229.67 229.67 675,519 +2.31(+1.02%)
Dec 30, 2013 230.77 232.28 227.10 227.35 850,469 -3.35(-1.45%)
Dec 27, 2013 229.03 231.04 227.09 230.71 611,921 +2.38(+1.04%)
Dec 26, 2013 229.74 230.91 227.99 228.33 635,171 -1.37(-0.60%)
Dec 24, 2013 227.19 229.90 227.05 229.70 309,197 +1.54(+0.68%)
Dec 23, 2013 227.09 230.24 227.09 228.16 1,728,631 +1.17(+0.52%)
Dec 20, 2013 224.14 227.96 223.94 226.99 2,017,025 +3.20(+1.43%)
Dec 19, 2013 220.57 224.22 220.11 223.79 1,977,869 +2.18(+0.98%)
Dec 18, 2013 220.54 222.72 217.56 221.61 1,720,022 +1.57(+0.71%)
Dec 17, 2013 218.57 220.99 217.46 220.04 1,374,443 +0.00(+0.00%)
Dec 16, 2013 220.07 220.94 218.66 220.04 1,444,151 +1.34(+0.61%)
Dec 13, 2013 219.64 219.87 215.12 218.70 2,089,369 -0.44(-0.20%)
Dec 12, 2013 217.86 220.37 217.09 219.14 1,558,185 +1.51(+0.69%)
Dec 11, 2013 221.88 221.98 216.76 217.63 1,465,258 -3.95(-1.78%)
Dec 10, 2013 221.88 225.33 220.94 221.58 1,986,572 +0.44(+0.20%)
Dec 09, 2013 224.02 224.02 219.57 221.14 1,404,537 -0.40(-0.18%)
Dec 06, 2013 226.50 228.94 220.84 221.55 1,930,189 -3.88(-1.72%)
Dec 05, 2013 225.70 227.50 224.59 225.43 949,895 -0.27(-0.12%)
Dec 04, 2013 226.23 228.07 223.96 225.70 1,562,147 -0.77(-0.34%)
Dec 03, 2013 226.20 229.51 225.26 226.47 1,818,710 -0.57(-0.25%)
Dec 02, 2013 227.47 228.31 224.26 227.03 984,464 +0.17(+0.07%)
Nov 29, 2013 228.98 230.01 225.29 226.87 773,375 -0.90(-0.40%)
Nov 27, 2013 227.71 231.59 226.13 227.77 1,578,294 -3.01(-1.31%)
Nov 26, 2013 229.61 232.66 227.60 230.78 1,430,062 +1.47(+0.64%)
Nov 25, 2013 230.95 231.35 225.46 229.31 1,795,314 -2.71(-1.17%)
Nov 22, 2013 232.29 232.29 227.88 232.02 1,165,181 +1.37(+0.59%)
Nov 21, 2013 225.80 230.68 225.36 230.65 1,870,563 +6.43(+2.87%)
Nov 20, 2013 225.93 228.69 223.69 224.22 1,559,014 +0.10(+0.05%)
Nov 19, 2013 224.86 227.34 221.71 224.12 1,759,820 -1.17(-0.52%)
Nov 18, 2013 231.72 232.99 224.46 225.29 2,326,120 -6.73(-2.90%)
Nov 15, 2013 232.26 232.83 230.42 232.02 1,108,656 +0.30(+0.13%)
Nov 14, 2013 229.71 232.69 227.14 231.72 2,320,317 +5.79(+2.56%)
Nov 12, 2013 228.37 229.41 224.83 225.93 1,956,748 -2.71(-1.19%)
Nov 11, 2013 228.21 229.98 226.30 228.64 955,496 +0.80(+0.35%)
Nov 08, 2013 223.42 228.64 222.48 227.84 2,436,694 +5.66(+2.55%)
Nov 07, 2013 230.11 230.11 220.81 222.18 4,876,780 -6.39(-2.80%)
Nov 06, 2013 235.13 236.24 227.67 228.57 2,890,536 -5.09(-2.18%)
Nov 05, 2013 237.75 237.75 232.88 233.66 1,957,987 -4.95(-2.08%)
Nov 04, 2013 232.62 238.88 232.62 238.62 2,414,306 +7.13(+3.08%)
Nov 01, 2013 234.13 234.13 225.53 231.49 3,181,723 -1.41(-0.60%)
Oct 31, 2013 235.74 236.41 231.45 232.89 2,366,905 -3.18(-1.35%)
Oct 30, 2013 240.82 242.67 233.46 236.07 2,368,242 -4.55(-1.89%)
Oct 29, 2013 238.92 241.19 238.75 240.62 891,655 +2.54(+1.07%)
Oct 28, 2013 238.65 239.75 237.08 238.08 750,134 -1.04(-0.43%)
Oct 25, 2013 240.52 241.53 236.68 239.12 1,201,525 -0.27(-0.11%)
Oct 24, 2013 232.96 239.54 231.45 239.39 2,322,307 +5.92(+2.54%)
Oct 23, 2013 237.58 237.68 232.06 233.46 3,167,873 -6.12(-2.56%)
Oct 22, 2013 243.13 245.54 239.25 239.59 2,902,670 -1.77(-0.73%)
Oct 21, 2013 243.34 246.88 241.26 241.36 1,997,972 -2.04(-0.84%)
Oct 18, 2013 241.16 243.40 238.85 243.40 1,804,692 +4.22(+1.76%)
Oct 17, 2013 237.38 239.29 236.54 239.19 1,861,880 +1.47(+0.62%)
Oct 16, 2013 233.53 238.58 232.99 237.71 2,198,426 +6.49(+2.81%)
Oct 15, 2013 231.52 233.59 229.71 231.22 1,601,466 -0.03(-0.01%)
Oct 14, 2013 227.77 231.55 227.17 231.25 1,178,413 +1.94(+0.85%)
Oct 11, 2013 224.36 231.45 224.32 229.31 1,762,620 +3.75(+1.66%)
Oct 10, 2013 222.18 226.06 221.68 225.56 1,300,939 +6.73(+3.07%)
Oct 09, 2013 221.01 221.65 217.46 218.84 2,214,821 -1.97(-0.89%)
Oct 08, 2013 225.96 226.77 220.71 220.81 1,708,962 -4.45(-1.98%)
Oct 07, 2013 225.63 228.04 225.16 225.26 1,231,075 -3.68(-1.61%)
Oct 04, 2013 226.63 230.25 225.33 228.94 947,521 +3.25(+1.44%)
Oct 03, 2013 225.60 226.26 222.52 225.70 986,223 +0.44(+0.19%)
Oct 02, 2013 224.12 226.40 222.22 225.26 1,034,694 +0.47(+0.21%)
Oct 01, 2013 220.27 225.53 220.17 224.79 1,374,315 +2.81(+1.27%)
Sep 27, 2013 221.91 222.99 220.98 221.98 672,855 -0.50(-0.23%)
Sep 26, 2013 221.48 222.62 219.47 222.48 676,302 +1.41(+0.64%)
Sep 25, 2013 220.74 222.68 220.63 221.08 997,143 +0.87(+0.40%)
Sep 24, 2013 218.60 221.98 218.10 220.21 762,868 +1.04(+0.47%)
Sep 23, 2013 217.80 219.60 216.56 219.17 974,644 +0.10(+0.05%)
Sep 20, 2013 221.18 221.34 218.13 219.07 1,046,375 -1.48(-0.67%)
Sep 19, 2013 222.18 223.19 219.68 220.54 1,031,615 -0.74(-0.33%)
Sep 18, 2013 218.11 222.62 217.17 221.28 1,747,909 +2.87(+1.32%)
Sep 17, 2013 215.93 218.54 215.63 218.41 921,087 +2.77(+1.29%)
Sep 16, 2013 218.24 218.24 215.37 215.63 885,313 -0.67(-0.31%)
Sep 13, 2013 216.47 217.27 215.67 216.30 531,833 +0.20(+0.09%)
Sep 12, 2013 216.97 218.27 215.37 216.10 879,340 -0.53(-0.25%)
Sep 11, 2013 214.40 216.74 212.39 216.64 1,030,079 +2.20(+1.03%)
Sep 10, 2013 215.03 215.17 212.13 214.43 1,106,317 -0.50(-0.23%)
Sep 09, 2013 213.26 215.65 213.26 214.93 642,449 +2.47(+1.16%)
Sep 06, 2013 212.69 214.33 210.29 212.46 921,972 +0.80(+0.38%)
Sep 05, 2013 210.32 212.56 210.32 211.66 977,261 +1.30(+0.62%)
Sep 04, 2013 208.88 210.81 208.42 210.35 647,049 +1.00(+0.48%)
Sep 03, 2013 210.09 211.32 207.85 209.35 701,720 +2.21(+1.06%)
Aug 30, 2013 209.39 209.39 206.78 207.15 941,913 -1.24(-0.59%)
Aug 29, 2013 209.55 209.69 207.75 208.38 1,007,257 -1.30(-0.62%)
Aug 28, 2013 207.18 211.76 206.79 209.69 1,802,491 +2.71(+1.31%)
Aug 27, 2013 207.15 209.12 206.51 206.98 935,110 -1.64(-0.79%)
Aug 26, 2013 208.35 210.84 208.18 208.62 794,757 +0.47(+0.22%)
Aug 23, 2013 206.61 208.38 205.34 208.15 650,650 +1.97(+0.96%)
Aug 22, 2013 202.70 206.98 202.30 206.18 810,961 +4.31(+2.14%)
Aug 21, 2013 203.84 204.47 201.63 201.87 1,531,582 -2.31(-1.13%)
Aug 20, 2013 202.64 205.61 201.07 204.17 1,532,427 +2.07(+1.03%)
Aug 19, 2013 205.28 206.45 202.00 202.10 1,323,011 -4.18(-2.02%)
Aug 16, 2013 206.65 207.21 205.21 206.28 992,849 -0.90(-0.44%)
Aug 15, 2013 206.48 207.82 204.97 207.18 1,243,817 -0.87(-0.42%)
Aug 14, 2013 208.25 209.89 207.55 208.05 1,131,025 -1.20(-0.57%)
Aug 13, 2013 210.69 210.69 207.55 209.25 1,432,853 -0.60(-0.29%)
Aug 12, 2013 209.02 211.46 208.82 209.85 799,959 -1.00(-0.48%)
Aug 09, 2013 209.02 211.79 209.02 210.86 494,507 -0.13(-0.06%)
Aug 08, 2013 211.06 211.62 207.62 210.99 1,335,787 +1.37(+0.65%)
Aug 07, 2013 211.99 213.56 209.05 209.62 1,252,506 -2.97(-1.40%)
Aug 06, 2013 213.83 215.23 210.92 212.59 1,262,556 -1.91(-0.89%)
Aug 05, 2013 212.73 214.93 212.33 214.50 493,150 +1.20(+0.56%)
Aug 02, 2013 214.43 214.73 211.79 213.29 1,118,637 -0.94(-0.44%)
Aug 01, 2013 211.16 214.63 210.82 214.23 988,422 +5.91(+2.84%)
Jul 31, 2013 207.51 210.39 206.81 208.32 936,416 +1.77(+0.86%)
Jul 30, 2013 207.41 207.41 204.34 206.55 934,639 +0.17(+0.08%)
Jul 29, 2013 206.31 207.41 204.81 206.38 971,116 -1.00(-0.48%)
Jul 26, 2013 206.71 208.25 206.01 207.38 934,425 -1.04(-0.50%)
Jul 25, 2013 205.28 209.32 205.28 208.42 1,547,803 +2.67(+1.30%)
Jul 24, 2013 211.16 211.16 204.71 205.74 1,268,043 -4.18(-1.99%)
Jul 23, 2013 209.02 211.49 209.02 209.92 655,611 +0.50(+0.24%)
Jul 22, 2013 210.05 210.19 208.72 209.42 807,804 -0.63(-0.30%)
Jul 19, 2013 208.25 210.09 207.05 210.05 717,230 +2.06(+0.99%)
Jul 18, 2013 204.37 208.55 204.37 208.00 1,280,283 +3.36(+1.64%)
Jul 17, 2013 204.11 205.81 203.61 204.64 722,197 +1.97(+0.97%)
Jul 16, 2013 203.47 203.91 200.95 202.67 975,203 -0.54(-0.26%)
Jul 15, 2013 205.34 205.41 203.14 203.21 734,750 -1.44(-0.70%)
Jul 12, 2013 204.24 205.61 203.17 204.64 743,462 -0.30(-0.15%)
Jul 11, 2013 205.31 206.04 203.11 204.94 1,223,425 +2.27(+1.12%)
Jul 10, 2013 203.81 203.84 202.04 202.67 962,600 -0.47(-0.23%)
Jul 09, 2013 201.74 203.24 200.87 203.14 667,567 +2.27(+1.13%)
Jul 08, 2013 201.07 202.37 200.47 200.87 1,064,171 +0.57(+0.28%)
Jul 05, 2013 199.70 200.33 196.79 200.30 758,224 +3.11(+1.58%)
Jul 03, 2013 195.75 197.62 194.72 197.19 629,487 +1.07(+0.55%)
Jul 02, 2013 194.18 197.62 194.18 196.12 1,010,069 +0.27(+0.14%)
Jul 01, 2013 195.65 198.03 194.82 195.85 703,396 +1.47(+0.76%)
Jun 28, 2013 193.78 195.99 193.72 194.38 901,374 -0.84(-0.43%)
Jun 26, 2013 196.46 198.26 193.58 195.22 794,605 +0.37(+0.19%)
Jun 25, 2013 192.75 195.02 191.75 194.85 1,294,544 +3.64(+1.90%)
Jun 24, 2013 191.01 193.72 187.07 191.21 2,178,652 -3.04(-1.57%)
Jun 21, 2013 195.79 196.36 191.08 194.25 1,969,915 -0.28(-0.14%)
Jun 20, 2013 199.69 199.69 193.53 194.53 2,097,647 -8.52(-4.20%)
Jun 19, 2013 204.25 205.84 202.78 203.05 1,302,945 -1.33(-0.65%)
Jun 18, 2013 203.18 205.18 202.75 204.38 805,097 +1.76(+0.87%)
Jun 17, 2013 199.99 203.35 199.99 202.62 680,396 +3.73(+1.87%)
Jun 14, 2013 202.38 202.38 198.49 198.89 948,312 -2.70(-1.34%)
Jun 13, 2013 197.82 202.22 197.19 201.58 847,677 +3.63(+1.83%)
Jun 12, 2013 202.58 202.58 197.62 197.95 876,064 -2.00(-1.00%)
Jun 11, 2013 200.85 201.82 199.49 199.95 1,009,500 -4.33(-2.12%)
Jun 10, 2013 205.41 205.55 203.12 204.28 570,887 -0.23(-0.11%)
Jun 07, 2013 202.48 204.95 201.28 204.51 881,895 +3.30(+1.64%)
Jun 06, 2013 199.35 201.82 197.55 201.22 1,181,328 +1.87(+0.94%)
Jun 05, 2013 202.02 203.15 199.19 199.35 1,040,361 -3.33(-1.64%)
Jun 04, 2013 202.88 204.18 200.12 202.68 1,279,437 -0.20(-0.10%)
Jun 03, 2013 202.12 204.18 200.42 202.88 1,965,909 +1.80(+0.89%)
May 31, 2013 204.51 205.68 200.95 201.09 1,633,083 -4.33(-2.11%)
May 30, 2013 205.38 206.51 204.18 205.41 1,450,624 -0.80(-0.39%)
May 29, 2013 205.08 207.68 203.88 206.21 1,266,306 -0.13(-0.06%)
May 28, 2013 205.91 208.08 204.81 206.34 1,166,460 +3.06(+1.51%)
May 24, 2013 202.55 203.38 200.75 203.28 1,173,006 -1.00(-0.49%)
May 23, 2013 200.82 204.45 199.32 204.28 2,309,459 +0.10(+0.05%)
May 22, 2013 207.14 210.77 202.51 204.18 2,248,526 -3.10(-1.49%)
May 21, 2013 208.51 210.40 206.96 207.28 1,276,861 -1.20(-0.58%)
May 20, 2013 203.88 209.14 203.65 208.48 1,639,676 +4.66(+2.29%)
May 17, 2013 200.58 204.11 200.58 203.81 1,074,779 +4.46(+2.24%)
May 16, 2013 200.48 201.52 198.79 199.35 1,631,931 -1.50(-0.75%)
May 15, 2013 199.69 202.35 199.62 200.85 1,089,384 +3.46(+1.75%)
May 13, 2013 198.22 198.49 196.49 197.39 1,558,111 -0.86(-0.44%)
May 10, 2013 197.02 198.32 194.96 198.25 1,480,112 +0.00(+0.00%)
May 09, 2013 199.45 200.09 196.27 198.25 1,299,569 -0.87(-0.43%)
May 08, 2013 199.99 201.12 197.59 199.12 1,078,374 -0.47(-0.23%)
May 07, 2013 198.42 200.52 196.72 199.59 1,738,247 +2.56(+1.30%)
May 06, 2013 195.32 197.62 194.86 197.02 1,116,846 +1.60(+0.82%)
May 03, 2013 192.19 196.01 190.26 195.42 1,391,481 +5.16(+2.71%)
May 02, 2013 188.13 190.89 186.33 190.26 1,856,219 +3.47(+1.86%)
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.