Skip to main content

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

144.50 -2.07 (-1.41%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 73.41 73.87 72.45 72.59 5,269,768 -1.75(-2.35%)
Nov 27, 2019 74.09 74.71 73.45 74.34 6,790,494 +0.53(+0.72%)
Nov 26, 2019 75.73 75.73 73.59 73.80 9,165,179 -1.89(-2.50%)
Nov 25, 2019 74.59 75.76 74.30 75.69 5,656,825 +0.64(+0.86%)
Nov 22, 2019 74.98 75.73 74.12 75.05 5,382,156 +0.18(+0.24%)
Nov 21, 2019 74.52 75.09 73.41 74.87 6,912,532 +1.07(+1.45%)
Nov 20, 2019 73.55 75.26 72.31 73.80 9,657,226 +0.53(+0.73%)
Nov 19, 2019 75.23 75.37 73.16 73.27 9,039,913 -2.60(-3.43%)
Nov 18, 2019 77.90 77.90 75.26 75.87 7,460,144 -2.42(-3.10%)
Nov 15, 2019 77.65 78.94 77.58 78.29 5,439,878 +0.96(+1.24%)
Nov 14, 2019 78.26 78.97 76.90 77.33 8,005,204 -0.75(-0.96%)
Nov 13, 2019 78.79 79.22 77.58 78.08 7,405,296 -1.25(-1.57%)
Nov 12, 2019 80.26 80.72 78.62 79.33 6,266,130 -0.29(-0.36%)
Nov 11, 2019 79.93 80.86 79.26 79.61 5,629,350 -1.82(-2.23%)
Nov 08, 2019 80.11 81.65 79.07 81.43 6,009,446 +0.53(+0.66%)
Nov 07, 2019 80.75 81.68 80.01 80.90 7,513,471 +1.60(+2.02%)
Nov 06, 2019 81.40 82.61 78.72 79.29 11,110,503 -2.50(-3.05%)
Nov 05, 2019 82.54 84.18 81.22 81.79 11,322,931 +0.11(+0.13%)
Nov 04, 2019 79.76 82.54 79.65 81.68 11,527,744 +3.78(+4.85%)
Nov 01, 2019 76.26 78.69 75.91 77.90 9,453,609 +2.60(+3.46%)
Oct 31, 2019 75.73 76.30 73.84 75.30 9,029,396 -0.39(-0.52%)
Oct 30, 2019 79.33 79.47 75.44 75.69 9,227,982 -2.92(-3.72%)
Oct 29, 2019 76.80 79.58 76.30 78.62 8,417,928 +1.28(+1.66%)
Oct 28, 2019 78.44 79.47 77.26 77.33 6,449,756 -0.53(-0.69%)
Oct 25, 2019 76.30 78.33 75.87 77.87 7,405,555 +1.60(+2.10%)
Oct 24, 2019 77.51 77.55 75.41 76.26 5,386,080 -0.25(-0.33%)
Oct 23, 2019 74.84 77.44 74.05 76.51 7,463,196 +1.46(+1.95%)
Oct 22, 2019 74.12 76.48 73.37 75.05 9,181,169 +1.21(+1.64%)
Oct 21, 2019 72.77 74.23 72.63 73.84 5,246,116 +0.53(+0.73%)
Oct 18, 2019 74.87 75.48 73.02 73.30 6,282,183 -1.39(-1.86%)
Oct 17, 2019 74.30 75.09 73.55 74.69 6,407,105 +0.36(+0.48%)
Oct 16, 2019 74.80 76.08 74.09 74.34 6,172,677 -0.53(-0.71%)
Oct 15, 2019 74.44 76.41 73.59 74.87 7,119,481 +0.07(+0.10%)
Oct 14, 2019 74.66 75.16 73.02 74.80 5,314,488 -1.00(-1.32%)
Oct 11, 2019 75.19 76.89 75.19 75.80 7,906,041 +1.82(+2.46%)
Oct 10, 2019 73.73 74.62 73.05 73.98 5,828,988 +0.75(+1.02%)
Oct 09, 2019 74.16 74.16 72.77 73.23 5,245,313 +0.57(+0.79%)
Oct 08, 2019 73.80 74.48 72.63 72.66 8,084,252 -2.14(-2.86%)
Oct 07, 2019 75.80 76.30 74.34 74.80 6,851,706 -0.93(-1.22%)
Oct 04, 2019 76.12 76.58 74.27 75.73 6,934,211 -0.11(-0.14%)
Oct 03, 2019 73.87 76.08 73.02 75.83 10,370,081 +1.14(+1.53%)
Oct 02, 2019 76.33 77.40 74.30 74.69 10,448,842 -2.14(-2.78%)
Oct 01, 2019 80.22 81.08 76.62 76.83 10,005,786 -2.89(-3.62%)
Sep 30, 2019 79.54 79.97 78.97 79.72 5,457,720 -0.53(-0.67%)
Sep 27, 2019 79.29 81.33 79.26 80.26 7,247,421 -0.43(-0.53%)
Sep 26, 2019 81.50 81.65 79.58 80.68 8,654,347 -1.60(-1.95%)
Sep 25, 2019 81.08 82.47 80.68 82.29 5,247,942 +0.11(+0.13%)
Sep 24, 2019 84.21 84.43 81.50 82.18 7,975,829 -2.35(-2.78%)
Sep 23, 2019 84.14 85.00 83.61 84.53 4,792,903 -0.29(-0.34%)
Sep 20, 2019 84.89 85.50 83.93 84.82 6,263,868 +0.58(+0.69%)
Sep 19, 2019 86.90 87.19 83.78 84.24 9,263,361 -1.71(-1.98%)
Sep 18, 2019 85.84 86.83 85.20 85.95 8,053,077 -1.35(-1.55%)
Sep 17, 2019 91.59 91.63 86.98 87.30 17,439,686 -4.90(-5.32%)
Sep 16, 2019 90.71 92.98 88.65 92.20 26,240,072 +8.99(+10.80%)
Sep 13, 2019 83.32 84.74 82.14 83.21 7,838,680 +0.60(+0.73%)
Sep 12, 2019 82.39 84.20 81.04 82.61 11,922,836 -1.74(-2.06%)
Sep 11, 2019 85.20 86.98 82.93 84.35 12,628,229 +0.25(+0.30%)
Sep 10, 2019 83.81 87.30 83.53 84.10 13,887,900 +0.75(+0.90%)
Sep 09, 2019 79.73 83.53 79.73 83.35 13,022,671 +4.44(+5.63%)
Sep 06, 2019 78.52 79.14 77.17 78.91 6,140,359 -0.28(-0.36%)
Sep 05, 2019 78.24 80.54 78.09 79.19 9,374,978 +2.03(+2.62%)
Sep 04, 2019 76.53 77.60 76.14 77.17 5,282,349 +1.99(+2.65%)
Sep 03, 2019 74.86 75.61 73.51 75.18 6,952,929 -1.46(-1.90%)
Aug 30, 2019 78.31 78.54 75.75 76.64 6,494,856 -1.42(-1.82%)
Aug 29, 2019 76.60 78.63 76.46 78.06 8,392,606 +2.56(+3.39%)
Aug 28, 2019 74.19 76.32 73.62 75.50 7,189,978 +2.31(+3.16%)
Aug 27, 2019 74.97 74.97 72.66 73.19 6,881,428 -1.07(-1.44%)
Aug 26, 2019 75.07 75.78 73.94 74.26 6,385,786 -0.11(-0.14%)
Aug 23, 2019 76.57 77.26 73.72 74.36 8,903,917 -3.69(-4.73%)
Aug 22, 2019 79.34 79.69 77.88 78.06 5,012,447 -0.96(-1.21%)
Aug 21, 2019 79.73 80.51 78.70 79.02 4,004,332 +0.36(+0.45%)
Aug 20, 2019 78.45 78.98 77.52 78.66 5,541,653 -0.64(-0.81%)
Aug 19, 2019 77.70 79.66 77.49 79.30 7,627,792 +3.13(+4.10%)
Aug 16, 2019 73.97 76.57 73.88 76.17 6,692,890 +2.34(+3.18%)
Aug 15, 2019 74.33 74.52 73.03 73.83 6,572,376 -0.67(-0.91%)
Aug 14, 2019 76.42 76.46 73.90 74.50 10,030,023 -3.98(-5.07%)
Aug 13, 2019 77.63 80.58 76.67 78.48 7,909,686 +0.57(+0.73%)
Aug 12, 2019 78.80 79.12 77.10 77.92 4,512,366 -1.28(-1.62%)
Aug 09, 2019 80.72 80.83 78.77 79.19 8,135,788 -0.75(-0.93%)
Aug 08, 2019 78.63 80.12 77.92 79.94 10,178,210 +2.27(+2.93%)
Aug 07, 2019 76.10 79.27 74.82 77.67 15,527,386 -0.18(-0.23%)
Aug 06, 2019 79.83 80.65 76.67 77.84 10,244,348 -1.17(-1.48%)
Aug 05, 2019 80.30 80.47 78.48 79.02 9,737,081 -3.41(-4.14%)
Aug 02, 2019 83.85 85.02 81.22 82.43 8,640,810 -0.96(-1.15%)
Aug 01, 2019 87.08 87.19 82.29 83.39 15,829,115 -5.54(-6.23%)
Jul 31, 2019 89.11 91.45 88.22 88.93 8,207,835 +0.21(+0.24%)
Jul 30, 2019 84.17 89.39 83.42 88.72 9,536,980 +4.30(+5.09%)
Jul 29, 2019 86.09 86.30 83.49 84.42 6,551,620 -1.60(-1.86%)
Jul 26, 2019 86.83 87.05 85.27 86.02 6,342,136 -1.03(-1.18%)
Jul 25, 2019 90.32 90.42 86.48 87.05 6,266,367 -2.66(-2.97%)
Jul 24, 2019 89.25 90.95 89.14 89.71 6,349,346 +0.57(+0.64%)
Jul 23, 2019 88.54 89.27 87.74 89.14 6,515,669 +0.89(+1.01%)
Jul 22, 2019 88.47 89.25 87.15 88.25 6,128,849 +0.28(+0.32%)
Jul 19, 2019 87.44 88.22 86.62 87.97 5,403,978 +1.10(+1.27%)
Jul 18, 2019 87.58 87.61 86.19 86.87 9,121,242 -0.96(-1.09%)
Jul 17, 2019 90.46 90.64 87.44 87.83 8,635,475 -2.59(-2.87%)
Jul 16, 2019 92.27 92.34 89.57 90.42 8,167,325 -1.81(-1.96%)
Jul 15, 2019 94.90 95.18 91.91 92.23 5,883,078 -2.56(-2.70%)
Jul 12, 2019 94.22 95.25 93.63 94.79 5,307,719 +0.64(+0.68%)
Jul 11, 2019 95.68 95.89 93.66 94.15 4,239,029 -1.07(-1.12%)
Jul 10, 2019 94.47 95.68 93.90 95.22 6,861,210 +1.99(+2.13%)
Jul 09, 2019 92.77 93.23 91.42 93.23 4,592,161 +0.21(+0.23%)
Jul 08, 2019 93.48 94.83 92.73 93.02 3,863,019 -1.17(-1.24%)
Jul 05, 2019 92.84 94.29 92.73 94.19 3,312,431 +1.17(+1.26%)
Jul 03, 2019 93.62 93.73 92.34 93.02 2,962,127 -0.21(-0.23%)
Jul 02, 2019 96.64 96.64 92.55 93.23 7,726,789 -3.41(-3.53%)
Jul 01, 2019 99.16 99.41 96.07 96.64 5,300,191 -0.18(-0.18%)
Jun 28, 2019 95.57 96.85 95.27 96.82 7,511,907 +1.71(+1.79%)
Jun 27, 2019 95.47 96.11 94.69 95.11 4,197,044 -0.25(-0.26%)
Jun 26, 2019 94.19 96.43 93.73 95.36 6,551,331 +3.02(+3.27%)
Jun 25, 2019 93.26 93.44 92.27 92.34 4,580,654 -1.24(-1.33%)
Jun 24, 2019 95.08 95.50 93.19 93.58 4,557,179 -1.31(-1.39%)
Jun 21, 2019 95.40 96.25 94.29 94.90 5,790,477 +0.29(+0.31%)
Jun 20, 2019 94.04 95.95 93.97 94.61 12,353,196 +2.80(+3.05%)
Jun 19, 2019 92.09 93.03 90.78 91.81 6,782,588 -0.46(-0.50%)
Jun 18, 2019 90.92 93.19 90.68 92.27 9,317,836 +2.37(+2.64%)
Jun 17, 2019 87.88 90.29 87.32 89.90 4,691,076 +1.52(+1.72%)
Jun 14, 2019 90.32 90.61 88.06 88.37 5,708,924 -1.70(-1.89%)
Jun 13, 2019 89.83 90.29 88.87 90.07 6,012,397 +2.05(+2.33%)
Jun 12, 2019 90.39 90.39 87.77 88.02 8,343,319 -3.15(-3.46%)
Jun 11, 2019 91.99 92.48 91.03 91.17 5,869,611 +0.25(+0.27%)
Jun 10, 2019 91.84 93.37 90.75 90.92 5,597,322 -0.57(-0.62%)
Jun 07, 2019 91.49 92.45 90.25 91.49 6,988,322 +0.18(+0.19%)
Jun 06, 2019 90.64 91.77 89.90 91.31 5,502,301 +0.74(+0.82%)
Jun 05, 2019 93.76 93.86 89.45 90.57 7,784,690 -2.94(-3.14%)
Jun 04, 2019 92.62 94.39 92.13 93.51 6,060,292 +1.98(+2.17%)
Jun 03, 2019 91.38 92.30 90.53 91.53 5,740,465 +0.85(+0.94%)
May 31, 2019 90.36 92.20 90.04 90.68 7,135,555 -1.95(-2.10%)
May 30, 2019 95.07 95.51 92.34 92.62 6,470,697 -2.44(-2.57%)
May 29, 2019 92.91 95.24 92.48 95.07 6,386,772 +0.50(+0.52%)
May 28, 2019 96.27 96.62 94.57 94.57 4,457,492 -1.45(-1.51%)
May 24, 2019 97.65 97.79 94.61 96.02 5,677,913 +0.07(+0.07%)
May 23, 2019 99.07 99.10 95.46 95.95 10,603,610 -5.77(-5.67%)
May 22, 2019 105.02 105.12 101.37 101.72 6,515,898 -4.04(-3.82%)
May 21, 2019 104.02 106.01 103.81 105.76 4,049,268 +2.23(+2.15%)
May 20, 2019 104.20 104.63 103.21 103.53 3,581,160 -0.89(-0.85%)
May 17, 2019 105.86 106.34 104.20 104.41 4,733,905 -2.44(-2.29%)
May 16, 2019 106.54 107.53 106.25 106.86 4,983,114 +1.10(+1.04%)
May 15, 2019 103.46 106.01 102.96 105.76 5,705,858 +1.42(+1.36%)
May 14, 2019 102.75 105.37 102.61 104.34 6,192,673 +2.51(+2.47%)
May 13, 2019 104.59 105.05 101.51 101.83 6,273,657 -3.65(-3.46%)
May 10, 2019 104.80 105.78 102.94 105.48 4,537,868 +0.46(+0.44%)
May 09, 2019 104.34 105.65 102.89 105.02 7,443,621 -0.39(-0.37%)
May 08, 2019 104.31 107.03 104.13 105.41 5,678,963 +1.03(+0.98%)
May 07, 2019 104.45 104.77 102.68 104.38 7,389,700 -1.49(-1.40%)
May 06, 2019 103.28 106.47 103.07 105.86 5,973,455 +0.99(+0.94%)
May 03, 2019 103.95 105.58 103.17 104.87 5,940,830 +2.05(+2.00%)
May 02, 2019 104.52 105.55 102.11 102.82 10,396,488 -3.22(-3.04%)
May 01, 2019 109.30 110.01 105.86 106.04 7,998,536 -3.54(-3.23%)
Apr 30, 2019 111.85 111.85 108.98 109.58 5,814,734 -1.03(-0.93%)
Apr 29, 2019 110.89 111.39 109.97 110.61 3,711,217 -0.14(-0.13%)
Apr 26, 2019 111.53 111.95 109.44 110.75 9,088,784 -1.81(-1.60%)
Apr 25, 2019 114.65 114.72 112.42 112.56 7,498,236 -1.73(-1.52%)
Apr 24, 2019 117.16 117.23 114.26 114.29 7,332,477 -2.34(-2.00%)
Apr 23, 2019 117.12 117.90 115.22 116.63 6,530,212 -0.14(-0.12%)
Apr 22, 2019 114.72 116.81 113.76 116.77 8,745,017 +4.14(+3.68%)
Apr 18, 2019 114.15 114.36 112.45 112.63 5,572,649 -1.20(-1.06%)
Apr 17, 2019 114.72 115.35 113.51 113.83 4,318,844 -0.43(-0.37%)
Apr 16, 2019 113.94 114.61 112.56 114.26 4,760,217 +0.67(+0.59%)
Apr 15, 2019 114.43 115.39 113.41 113.58 6,081,220 -1.34(-1.17%)
Apr 12, 2019 115.53 116.52 114.02 114.93 11,204,159 +3.68(+3.31%)
Apr 11, 2019 112.17 113.41 110.43 111.25 6,198,093 -1.52(-1.35%)
Apr 10, 2019 111.92 113.12 111.50 112.77 5,262,326 +1.63(+1.47%)
Apr 09, 2019 112.95 113.02 110.86 111.14 6,654,445 -2.27(-2.00%)
Apr 08, 2019 113.34 114.65 112.52 113.41 9,538,454 +0.78(+0.69%)
Apr 05, 2019 109.37 112.73 109.26 112.63 9,515,542 +3.89(+3.58%)
Apr 04, 2019 106.89 108.98 106.25 108.73 6,157,956 +1.95(+1.82%)
Apr 03, 2019 109.72 110.08 106.18 106.79 6,656,273 -2.44(-2.24%)
Apr 02, 2019 110.89 111.07 108.95 109.23 5,257,826 -1.13(-1.03%)
Apr 01, 2019 110.15 111.00 109.33 110.36 5,322,476 +1.52(+1.40%)
Mar 29, 2019 110.75 111.32 108.59 108.84 4,500,869 -0.21(-0.19%)
Mar 28, 2019 107.74 109.41 107.49 109.05 6,437,938 +0.64(+0.59%)
Mar 27, 2019 108.66 109.48 106.93 108.42 5,325,202 -0.28(-0.26%)
Mar 26, 2019 108.34 110.04 107.78 108.70 5,941,957 +2.19(+2.06%)
Mar 25, 2019 105.83 107.03 104.38 106.50 5,818,260 +0.07(+0.07%)
Mar 22, 2019 110.36 110.43 105.48 106.43 10,379,988 -5.06(-4.54%)
Mar 21, 2019 109.72 111.71 109.37 111.50 8,573,105 +1.63(+1.48%)
Mar 20, 2019 106.61 111.28 106.40 109.87 6,701,183 +2.97(+2.78%)
Mar 19, 2019 108.95 109.44 106.29 106.89 4,742,904 -1.06(-0.98%)
Mar 18, 2019 105.94 108.27 105.83 107.95 4,681,152 +2.55(+2.42%)
Mar 15, 2019 105.48 106.36 105.33 105.41 6,006,666 -0.91(-0.86%)
Mar 14, 2019 106.00 106.97 105.93 106.31 4,377,682 +0.32(+0.30%)
Mar 13, 2019 105.29 106.53 104.55 106.00 5,539,985 +2.19(+2.11%)
Mar 12, 2019 101.97 103.95 101.83 103.81 4,449,453 +2.58(+2.55%)
Mar 11, 2019 99.85 101.41 99.11 101.23 5,386,677 +2.12(+2.14%)
Mar 08, 2019 100.84 100.84 98.30 99.11 7,096,217 -3.60(-3.51%)
Mar 07, 2019 104.55 104.62 102.29 102.71 4,198,115 -1.41(-1.36%)
Mar 06, 2019 106.49 106.63 103.81 104.12 7,224,309 -3.07(-2.87%)
Mar 05, 2019 108.43 108.54 106.14 107.20 3,632,502 -0.95(-0.88%)
Mar 04, 2019 108.40 109.11 105.91 108.15 4,688,271 +0.74(+0.69%)
Mar 01, 2019 106.03 107.76 106.02 107.41 5,060,524 +2.22(+2.12%)
Feb 28, 2019 106.99 107.27 104.55 105.19 4,408,133 -1.38(-1.29%)
Feb 27, 2019 107.38 108.82 105.86 106.56 4,901,069 +0.18(+0.17%)
Feb 26, 2019 107.55 109.03 106.28 106.39 4,765,296 -1.62(-1.50%)
Feb 25, 2019 107.34 108.93 107.34 108.01 4,393,009 -0.18(-0.16%)
Feb 22, 2019 108.43 109.51 107.43 108.19 3,433,600 +0.92(+0.86%)
Feb 21, 2019 110.02 110.38 106.67 107.27 6,776,226 -3.00(-2.72%)
Feb 20, 2019 108.86 110.80 108.75 110.27 4,951,689 +1.24(+1.13%)
Feb 19, 2019 108.75 110.02 108.40 109.03 4,254,719 -0.46(-0.42%)
Feb 15, 2019 107.91 109.53 107.73 109.49 5,073,944 +2.86(+2.68%)
Feb 14, 2019 104.73 107.80 104.62 106.63 5,821,879 +1.38(+1.31%)
Feb 13, 2019 103.70 106.28 103.56 105.26 5,142,441 +2.23(+2.16%)
Feb 12, 2019 103.88 105.08 102.57 103.03 6,902,137 +1.24(+1.21%)
Feb 11, 2019 99.32 102.01 98.83 101.79 5,461,912 +1.62(+1.62%)
Feb 08, 2019 101.72 101.90 98.17 100.17 6,203,906 -1.55(-1.53%)
Feb 07, 2019 105.36 105.68 101.02 101.72 6,759,735 -4.59(-4.32%)
Feb 06, 2019 106.88 107.91 106.07 106.31 4,037,976 -1.27(-1.18%)
Feb 05, 2019 108.72 109.35 107.23 107.59 3,808,094 -1.48(-1.36%)
Feb 04, 2019 107.44 109.07 106.53 109.07 3,443,147 +0.64(+0.59%)
Feb 01, 2019 108.50 109.51 107.44 108.43 3,977,758 +0.56(+0.52%)
Jan 31, 2019 109.81 110.59 107.09 107.87 5,386,641 -1.59(-1.45%)
Jan 30, 2019 107.38 109.64 106.53 109.46 5,523,735 +3.00(+2.82%)
Jan 29, 2019 106.92 107.16 105.96 106.46 3,359,870 +0.49(+0.47%)
Jan 28, 2019 105.50 106.31 104.51 105.96 5,588,420 -1.87(-1.74%)
Jan 25, 2019 106.49 108.89 106.49 107.83 5,294,297 +1.98(+1.87%)
Jan 24, 2019 105.19 106.56 103.91 105.86 5,445,006 +0.60(+0.57%)
Jan 23, 2019 107.91 108.19 104.44 105.26 4,905,542 -1.73(-1.62%)
Jan 22, 2019 110.20 110.31 106.84 106.99 8,210,004 -4.66(-4.18%)
Jan 18, 2019 110.55 111.68 109.74 111.65 6,518,283 +2.12(+1.94%)
Jan 17, 2019 107.80 110.09 107.41 109.53 4,832,174 +0.63(+0.58%)
Jan 16, 2019 108.61 109.95 108.15 108.89 4,572,106 +0.21(+0.20%)
Jan 15, 2019 108.36 109.28 107.76 108.68 4,121,528 +1.24(+1.15%)
Jan 14, 2019 105.96 108.43 105.78 107.44 5,891,967 +0.07(+0.07%)
Jan 11, 2019 107.44 108.50 106.17 107.38 5,830,244 -1.20(-1.11%)
Jan 10, 2019 106.77 108.79 105.57 108.58 5,391,763 +0.67(+0.62%)
Jan 09, 2019 107.27 108.54 105.72 107.91 7,432,562 +2.37(+2.24%)
Jan 08, 2019 106.53 107.13 103.81 105.54 8,565,681 +0.95(+0.91%)
Jan 07, 2019 102.18 105.57 101.09 104.58 7,837,032 +3.46(+3.42%)
Jan 04, 2019 98.23 101.23 97.34 101.12 7,501,391 +5.40(+5.65%)
Jan 03, 2019 96.46 97.48 93.64 95.72 5,185,611 -0.67(-0.70%)
Jan 02, 2019 91.69 96.96 90.53 96.39 7,153,787 +2.68(+2.86%)
Dec 31, 2018 94.27 94.77 91.87 93.71 4,510,251 +0.57(+0.61%)
Dec 28, 2018 95.44 96.00 92.65 93.14 6,255,094 -1.34(-1.42%)
Dec 27, 2018 91.97 94.84 90.56 94.48 7,446,406 +0.35(+0.38%)
Dec 26, 2018 86.75 94.24 84.38 94.13 9,287,868 +8.94(+10.49%)
Dec 24, 2018 88.34 88.62 85.12 85.19 3,638,494 -4.34(-4.85%)
Dec 21, 2018 92.01 92.77 88.94 89.54 8,452,364 -2.13(-2.33%)
Dec 20, 2018 93.64 95.76 91.04 91.67 8,130,254 -3.59(-3.77%)
Dec 19, 2018 97.45 99.42 94.45 95.27 10,154,465 -1.30(-1.35%)
Dec 18, 2018 99.60 99.88 96.01 96.57 10,258,371 -2.89(-2.90%)
Dec 17, 2018 102.06 103.44 98.86 99.46 9,249,035 -3.03(-2.96%)
Dec 14, 2018 106.26 106.43 102.06 102.49 8,398,794 -4.76(-4.43%)
Dec 13, 2018 107.81 108.41 106.40 107.24 7,960,890 -0.67(-0.62%)
Dec 12, 2018 109.08 110.80 107.84 107.91 8,122,554 +0.60(+0.56%)
Dec 11, 2018 109.32 110.06 106.36 107.31 7,518,274 -0.21(-0.20%)
Dec 10, 2018 109.75 110.84 105.73 107.53 7,032,999 -3.59(-3.23%)
Dec 07, 2018 115.21 116.42 110.84 111.12 9,340,544 -0.49(-0.44%)
Dec 06, 2018 112.39 112.56 108.41 111.61 10,246,294 -3.66(-3.18%)
Dec 04, 2018 119.47 119.96 115.10 115.28 4,511,790 -4.05(-3.39%)
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.