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 )

131.14 +3.19 (+2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2011 127.66 128.97 127.63 128.14 919,237 +0.05(+0.04%)
Dec 29, 2011 126.78 128.36 126.44 128.09 788,529 +1.61(+1.27%)
Dec 28, 2011 129.87 130.26 125.76 126.49 1,286,453 -3.36(-2.59%)
Dec 27, 2011 128.26 130.62 128.09 129.84 1,005,586 +1.34(+1.04%)
Dec 23, 2011 128.85 129.45 127.51 128.51 741,884 +2.07(+1.63%)
Dec 21, 2011 124.42 126.73 122.43 126.44 2,195,458 +1.92(+1.54%)
Dec 20, 2011 120.72 124.82 120.67 124.52 2,151,237 +6.30(+5.33%)
Dec 19, 2011 122.45 122.81 117.66 118.22 2,631,665 -3.60(-2.95%)
Dec 16, 2011 120.67 122.60 119.89 121.82 3,232,980 +3.75(+3.17%)
Dec 15, 2011 120.43 120.76 117.06 118.07 3,493,314 -0.05(-0.04%)
Dec 14, 2011 122.16 122.16 117.45 118.12 4,088,657 -5.33(-4.32%)
Dec 13, 2011 127.65 130.15 122.23 123.45 2,585,522 -3.43(-2.71%)
Dec 12, 2011 128.95 129.29 124.60 126.89 2,284,882 -4.68(-3.56%)
Dec 09, 2011 127.46 132.07 127.46 131.57 2,094,727 +4.61(+3.63%)
Dec 08, 2011 132.53 133.32 126.48 126.96 2,478,340 -6.12(-4.60%)
Dec 07, 2011 134.50 134.57 131.52 133.08 2,809,796 -2.26(-1.67%)
Dec 06, 2011 134.11 136.63 132.91 135.34 2,401,610 +0.77(+0.57%)
Dec 05, 2011 135.91 136.49 133.10 134.57 2,001,944 +1.73(+1.30%)
Dec 02, 2011 133.27 135.36 132.47 132.84 2,260,953 +1.15(+0.88%)
Dec 01, 2011 131.86 134.16 130.54 131.69 2,158,801 -0.79(-0.60%)
Nov 30, 2011 129.46 132.58 129.46 132.48 1,896,178 +7.52(+6.01%)
Nov 29, 2011 123.40 126.07 122.42 124.97 2,336,468 +1.95(+1.58%)
Nov 28, 2011 120.74 123.86 120.74 123.02 2,202,262 +7.42(+6.42%)
Nov 25, 2011 116.80 118.75 115.60 115.60 891,076 -1.92(-1.63%)
Nov 23, 2011 120.95 121.31 117.52 117.52 2,376,910 -5.64(-4.58%)
Nov 22, 2011 123.74 125.66 121.60 123.16 2,318,429 -1.10(-0.89%)
Nov 21, 2011 124.70 124.87 120.81 124.27 2,507,968 -2.40(-1.90%)
Nov 18, 2011 127.63 128.76 125.40 126.67 2,603,837 -0.19(-0.15%)
Nov 17, 2011 131.54 132.60 125.97 126.86 4,246,144 -5.47(-4.14%)
Nov 16, 2011 132.50 137.04 131.71 132.34 3,589,227 -1.61(-1.20%)
Nov 15, 2011 131.93 134.95 130.80 133.94 2,177,163 +1.73(+1.31%)
Nov 14, 2011 132.10 134.07 130.25 132.22 1,961,549 -2.33(-1.73%)
Nov 11, 2011 134.09 135.70 133.59 134.55 1,429,912 +2.47(+1.87%)
Nov 10, 2011 132.00 133.78 128.11 132.07 3,439,309 +2.98(+2.31%)
Nov 09, 2011 134.43 134.43 128.96 129.09 3,772,252 -9.12(-6.60%)
Nov 08, 2011 138.03 138.48 134.07 138.22 4,200,059 +1.39(+1.02%)
Nov 07, 2011 137.00 138.15 133.85 136.83 3,158,693 +0.26(+0.19%)
Nov 04, 2011 133.34 136.97 131.83 136.56 3,351,967 +1.90(+1.41%)
Nov 03, 2011 133.61 135.48 129.57 134.67 3,588,907 +3.79(+2.90%)
Nov 02, 2011 128.13 131.23 127.20 130.87 4,088,320 +6.05(+4.85%)
Nov 01, 2011 123.43 126.86 121.80 124.82 3,844,558 -4.49(-3.47%)
Oct 31, 2011 134.11 134.52 129.31 129.31 2,585,210 -7.30(-5.34%)
Oct 28, 2011 134.38 137.98 134.38 136.61 3,054,223 -0.02(-0.02%)
Oct 27, 2011 133.73 138.51 131.35 136.63 5,421,038 +8.74(+6.83%)
Oct 26, 2011 126.41 128.97 122.39 127.89 3,236,946 +3.77(+3.04%)
Oct 25, 2011 128.85 129.41 123.62 124.12 3,951,111 -5.72(-4.40%)
Oct 24, 2011 127.63 130.37 127.29 129.84 3,066,250 +3.05(+2.40%)
Oct 21, 2011 125.40 127.61 124.05 126.79 2,550,158 +3.70(+3.01%)
Oct 20, 2011 122.90 124.12 118.89 123.09 3,434,371 +0.22(+0.18%)
Oct 19, 2011 124.46 127.05 121.99 122.88 3,255,916 -2.28(-1.82%)
Oct 18, 2011 121.39 125.83 117.40 125.16 4,561,278 +4.73(+3.93%)
Oct 17, 2011 122.83 123.31 120.11 120.43 3,154,294 -1.68(-1.38%)
Oct 14, 2011 118.24 122.23 117.81 122.11 3,104,392 +6.48(+5.61%)
Oct 13, 2011 114.02 116.70 111.66 115.62 3,122,778 +0.34(+0.29%)
Oct 12, 2011 114.83 117.74 114.59 115.29 2,522,531 +1.63(+1.44%)
Oct 11, 2011 111.71 115.17 110.58 113.65 3,241,428 +0.67(+0.59%)
Oct 10, 2011 107.10 113.53 107.10 112.98 3,627,553 +7.71(+7.32%)
Oct 07, 2011 108.66 109.60 103.76 105.27 4,451,974 -2.55(-2.36%)
Oct 06, 2011 107.89 108.95 106.43 107.82 4,500,163 +2.23(+2.11%)
Oct 05, 2011 102.92 106.50 99.13 105.59 4,738,192 +4.20(+4.14%)
Oct 04, 2011 94.20 101.46 90.46 101.38 8,334,003 +5.36(+5.58%)
Oct 03, 2011 101.17 102.18 95.84 96.03 5,017,751 -6.89(-6.70%)
Sep 30, 2011 105.27 106.50 102.78 102.92 2,963,658 -4.27(-3.99%)
Sep 29, 2011 111.13 111.42 104.10 107.19 4,132,791 -0.46(-0.42%)
Sep 28, 2011 113.92 115.36 107.56 107.65 3,100,539 -6.44(-5.64%)
Sep 27, 2011 114.16 118.22 113.29 114.09 4,140,909 +3.36(+3.04%)
Sep 26, 2011 107.51 111.06 103.67 110.72 3,930,760 +4.08(+3.83%)
Sep 23, 2011 106.74 109.79 106.16 106.64 2,028,585 -2.21(-2.03%)
Sep 22, 2011 112.24 112.74 105.72 108.85 4,839,079 -8.72(-7.41%)
Sep 21, 2011 122.95 125.13 117.28 117.57 4,133,360 -5.12(-4.17%)
Sep 20, 2011 124.53 126.89 122.37 122.68 2,236,526 -1.58(-1.28%)
Sep 19, 2011 125.28 125.83 121.22 124.27 3,035,873 -3.00(-2.36%)
Sep 16, 2011 127.75 129.05 125.16 127.27 2,488,583 +0.22(+0.17%)
Sep 15, 2011 125.64 127.36 124.16 127.05 2,691,702 +3.27(+2.64%)
Sep 14, 2011 122.66 125.45 119.69 123.78 2,538,333 +1.62(+1.33%)
Sep 13, 2011 121.06 123.16 119.17 122.15 2,321,907 +1.10(+0.91%)
Sep 12, 2011 118.64 121.91 117.50 121.06 2,814,792 +0.02(+0.02%)
Sep 09, 2011 124.04 125.35 119.86 121.03 3,169,311 -4.47(-3.56%)
Sep 08, 2011 126.79 129.77 124.51 125.50 2,352,379 -2.20(-1.72%)
Sep 07, 2011 124.04 128.22 123.70 127.69 2,973,484 +6.54(+5.40%)
Sep 06, 2011 118.14 121.56 116.85 121.15 3,890,987 -0.79(-0.65%)
Sep 02, 2011 122.66 124.06 120.46 121.94 2,129,773 -4.35(-3.44%)
Sep 01, 2011 128.08 130.25 126.17 126.28 2,167,818 -1.89(-1.47%)
Aug 31, 2011 129.13 131.04 126.45 128.17 2,412,730 +0.29(+0.22%)
Aug 30, 2011 124.69 128.89 124.33 127.89 2,030,921 +1.62(+1.29%)
Aug 29, 2011 123.04 126.52 122.49 126.26 2,208,415 +5.80(+4.82%)
Aug 26, 2011 114.65 120.70 113.96 120.46 2,606,066 +3.56(+3.04%)
Aug 25, 2011 122.08 122.53 116.18 116.90 1,991,726 -2.82(-2.35%)
Aug 24, 2011 118.14 120.29 116.54 119.72 2,243,926 +1.10(+0.93%)
Aug 23, 2011 113.44 118.76 111.81 118.62 4,367,038 +6.04(+5.37%)
Aug 22, 2011 119.00 119.86 111.96 112.58 4,459,715 -3.68(-3.16%)
Aug 19, 2011 116.21 120.86 115.42 116.25 3,631,676 -2.27(-1.91%)
Aug 18, 2011 123.39 123.39 116.88 118.52 3,970,812 -8.96(-7.03%)
Aug 17, 2011 128.39 130.66 126.48 127.48 2,778,060 +0.95(+0.75%)
Aug 16, 2011 129.53 129.65 125.21 126.52 4,939,612 -4.87(-3.71%)
Aug 15, 2011 126.95 131.59 126.95 131.40 2,363,793 +5.42(+4.30%)
Aug 12, 2011 127.48 129.20 124.90 125.97 3,147,818 +0.43(+0.34%)
Aug 11, 2011 118.52 127.57 116.90 125.54 4,333,057 +8.74(+7.48%)
Aug 10, 2011 117.52 123.35 115.66 116.80 6,323,561 -2.20(-1.85%)
Aug 09, 2011 126.59 119.17 109.14 119.00 5,527,643 +6.47(+5.75%)
Aug 08, 2011 122.13 122.30 110.71 112.53 5,345,424 -14.31(-11.28%)
Aug 05, 2011 134.50 134.50 121.82 126.83 7,436,847 -3.94(-3.01%)
Aug 04, 2011 140.30 140.30 130.70 130.77 6,328,229 -11.87(-8.32%)
Aug 03, 2011 143.34 144.29 138.13 142.64 4,118,515 -0.55(-0.38%)
Aug 02, 2011 147.92 150.62 143.15 143.19 3,268,342 -5.85(-3.93%)
Aug 01, 2011 151.65 152.17 147.04 149.04 2,104,790 +0.50(+0.34%)
Jul 29, 2011 147.09 149.88 145.56 148.54 2,071,031 -0.38(-0.26%)
Jul 28, 2011 149.95 151.69 148.38 148.92 2,024,830 -1.10(-0.73%)
Jul 27, 2011 153.03 153.20 149.31 150.02 3,354,786 -3.80(-2.47%)
Jul 26, 2011 155.06 155.78 153.27 153.82 2,020,338 -1.05(-0.68%)
Jul 25, 2011 153.51 156.61 152.82 154.87 2,876,136 -0.86(-0.55%)
Jul 22, 2011 155.06 156.11 153.56 155.73 1,738,138 +1.00(+0.65%)
Jul 21, 2011 154.08 155.78 153.51 154.73 2,888,791 +1.91(+1.25%)
Jul 20, 2011 152.72 153.29 151.15 152.82 2,915,161 +0.81(+0.53%)
Jul 19, 2011 148.57 152.15 148.57 152.00 3,466,690 +4.90(+3.33%)
Jul 18, 2011 147.01 147.78 145.44 147.11 2,616,480 -1.31(-0.89%)
Jul 15, 2011 144.84 148.42 144.41 148.42 4,383,189 +8.91(+6.38%)
Jul 14, 2011 143.31 143.93 139.30 139.51 2,703,393 -2.58(-1.81%)
Jul 13, 2011 141.26 144.46 141.00 142.09 2,249,013 +2.17(+1.55%)
Jul 12, 2011 138.94 142.05 138.94 139.92 1,682,233 +0.26(+0.19%)
Jul 11, 2011 142.41 142.81 139.23 139.66 2,301,882 -5.25(-3.63%)
Jul 08, 2011 143.55 145.39 143.43 144.91 1,754,577 -1.43(-0.98%)
Jul 07, 2011 145.49 147.18 145.34 146.34 2,137,075 +2.56(+1.78%)
Jul 06, 2011 143.55 144.08 141.93 143.79 1,432,709 -0.29(-0.20%)
Jul 05, 2011 142.38 145.44 142.36 144.08 2,470,475 +1.62(+1.14%)
Jul 01, 2011 140.69 142.98 136.86 142.45 2,866,403 +2.08(+1.48%)
Jun 30, 2011 140.02 141.19 139.42 140.38 3,099,999 +1.17(+0.84%)
Jun 29, 2011 136.75 140.43 136.27 139.21 3,955,536 +3.44(+2.53%)
Jun 28, 2011 132.59 135.88 132.54 135.77 1,363,809 +4.23(+3.21%)
Jun 27, 2011 131.13 131.90 130.01 131.54 1,878,943 -0.09(-0.07%)
Jun 24, 2011 134.26 134.93 131.32 131.63 1,755,503 -2.48(-1.85%)
Jun 23, 2011 132.54 134.31 129.72 134.12 3,290,880 -0.98(-0.72%)
Jun 22, 2011 134.62 137.41 134.62 135.10 1,952,251 -0.22(-0.16%)
Jun 21, 2011 131.66 135.77 131.66 135.31 2,155,291 +4.66(+3.56%)
Jun 20, 2011 129.77 130.68 129.70 130.66 1,928,925 -0.48(-0.36%)
Jun 17, 2011 132.47 133.04 129.75 131.13 3,940,764 -0.10(-0.08%)
Jun 16, 2011 131.50 132.81 129.33 131.23 3,294,888 -0.24(-0.18%)
Jun 15, 2011 132.42 134.33 130.38 131.47 3,548,331 -2.67(-1.99%)
Jun 14, 2011 132.45 134.81 132.04 134.14 2,856,431 +3.53(+2.70%)
Jun 13, 2011 135.19 136.04 128.54 130.61 4,534,082 -4.07(-3.02%)
Jun 10, 2011 135.73 136.24 134.19 134.69 3,154,584 -2.17(-1.58%)
Jun 09, 2011 135.38 137.43 135.04 136.85 1,938,215 +2.31(+1.72%)
Jun 08, 2011 134.90 137.19 134.21 134.54 2,073,947 -0.19(-0.14%)
Jun 07, 2011 135.62 136.62 133.50 134.73 2,321,485 +0.43(+0.32%)
Jun 06, 2011 138.88 140.00 134.19 134.31 2,668,128 -4.95(-3.56%)
Jun 03, 2011 136.88 140.88 136.21 139.26 3,426,427 +0.98(+0.71%)
May 24, 2011 137.71 140.40 137.21 138.28 2,263,709 +2.12(+1.56%)
May 23, 2011 136.47 137.04 135.28 136.16 2,945,326 -3.17(-2.27%)
May 20, 2011 138.21 140.59 136.09 139.33 3,202,186 +0.95(+0.69%)
May 19, 2011 139.24 140.12 137.09 138.38 1,695,249 +0.05(+0.03%)
May 18, 2011 134.95 139.21 134.40 138.33 2,741,017 +4.69(+3.51%)
May 17, 2011 133.50 135.12 131.88 133.64 4,504,350 -0.67(-0.50%)
May 16, 2011 135.00 138.59 133.78 134.31 3,891,117 -1.50(-1.11%)
May 13, 2011 137.88 138.52 134.54 135.81 3,106,519 -0.93(-0.68%)
May 12, 2011 137.04 138.53 134.09 136.74 5,945,486 -1.02(-0.74%)
May 11, 2011 143.26 143.26 136.76 137.76 4,743,129 -6.29(-4.37%)
May 10, 2011 143.28 144.18 141.33 144.05 2,931,055 +1.62(+1.14%)
May 09, 2011 138.90 143.12 138.66 142.43 2,644,321 +4.36(+3.16%)
May 06, 2011 138.26 141.52 136.19 138.07 3,829,115 +1.62(+1.19%)
May 05, 2011 137.52 139.14 134.59 136.45 6,560,052 -2.98(-2.14%)
May 04, 2011 143.90 144.00 138.52 139.43 4,056,892 -4.55(-3.16%)
May 03, 2011 147.95 148.29 142.57 143.97 3,960,813 -5.22(-3.50%)
May 02, 2011 148.95 149.33 148.26 149.19 1,576,613 -2.57(-1.69%)
Apr 29, 2011 149.19 152.03 149.12 151.76 939,385 +2.83(+1.90%)
Apr 28, 2011 148.24 150.05 146.67 148.93 821,578 +0.57(+0.38%)
Apr 27, 2011 148.86 149.67 145.45 148.36 2,122,532 -0.45(-0.30%)
Apr 26, 2011 148.62 150.05 148.05 148.81 496,492 +0.31(+0.21%)
Apr 25, 2011 148.98 149.19 147.07 148.50 481,168 -0.10(-0.06%)
Apr 21, 2011 149.12 149.12 146.59 148.60 1,102,724 +0.60(+0.40%)
Apr 20, 2011 147.12 148.43 146.05 148.00 1,420,289 +3.79(+2.63%)
Apr 19, 2011 143.40 144.36 142.59 144.21 1,497,521 +0.98(+0.68%)
Apr 18, 2011 144.67 145.57 141.90 143.24 1,764,457 -3.31(-2.26%)
Apr 15, 2011 145.59 146.71 144.02 146.55 1,184,336 +1.62(+1.12%)
Apr 14, 2011 143.86 145.26 142.50 144.93 1,460,093 +0.26(+0.18%)
Apr 13, 2011 144.62 145.93 143.00 144.67 2,012,728 +1.95(+1.37%)
Apr 12, 2011 146.69 146.69 141.57 142.71 2,413,356 -5.29(-3.57%)
Apr 11, 2011 153.34 153.34 147.43 148.00 979,786 -4.41(-2.89%)
Apr 08, 2011 153.93 154.62 151.38 152.41 1,075,502 -0.14(-0.09%)
Apr 07, 2011 152.36 153.67 151.12 152.55 1,312,211 -0.05(-0.03%)
Apr 06, 2011 155.67 156.62 152.03 152.60 1,231,720 -2.14(-1.39%)
Apr 05, 2011 154.46 155.72 154.03 154.74 1,015,351 +0.29(+0.19%)
Apr 04, 2011 155.05 155.60 154.05 154.46 1,236,723 +0.26(+0.17%)
Apr 01, 2011 155.15 155.46 153.79 154.19 1,203,420 +0.76(+0.50%)
Mar 31, 2011 153.22 154.95 153.05 153.43 991,022 -0.05(-0.03%)
Mar 30, 2011 153.48 153.48 153.48 153.48 1,914,766 +2.81(+1.87%)
Mar 29, 2011 148.79 151.05 147.29 150.67 1,321,652 +1.83(+1.23%)
Mar 28, 2011 150.60 151.88 148.67 148.83 1,207,340 -1.52(-1.01%)
Mar 25, 2011 147.71 151.03 146.88 150.36 1,452,408 +2.91(+1.97%)
Mar 24, 2011 147.19 148.05 145.05 147.45 1,458,506 +0.67(+0.45%)
Mar 23, 2011 147.24 147.41 145.32 146.79 1,534,273 -0.55(-0.37%)
Mar 22, 2011 147.50 149.02 146.19 147.33 1,643,583 +0.19(+0.13%)
Mar 21, 2011 146.62 147.14 145.74 147.14 2,978,813 +4.53(+3.17%)
Mar 18, 2011 144.52 144.78 141.58 142.62 2,481,611 +1.99(+1.42%)
Mar 17, 2011 139.11 141.16 138.44 140.63 2,077,657 +4.15(+3.04%)
Mar 16, 2011 137.81 140.58 134.87 136.48 3,839,769 -1.09(-0.80%)
Mar 15, 2011 137.15 138.57 136.64 137.57 2,371,381 -1.14(-0.82%)
Mar 14, 2011 135.94 139.13 135.66 138.72 2,303,673 +2.03(+1.48%)
Mar 11, 2011 132.38 137.48 131.47 136.69 1,686,096 +3.57(+2.68%)
Mar 10, 2011 136.36 136.36 131.91 133.12 3,660,195 -5.08(-3.68%)
Mar 09, 2011 137.27 139.39 137.27 138.20 1,627,075 +0.28(+0.20%)
Mar 08, 2011 140.58 140.58 137.46 137.92 1,080,074 -2.52(-1.79%)
Mar 07, 2011 143.33 143.45 138.93 140.44 1,189,085 -1.77(-1.25%)
Mar 04, 2011 142.44 143.10 141.21 142.21 1,203,020 -0.54(-0.38%)
Mar 03, 2011 141.42 142.86 141.00 142.75 2,076,975 +2.47(+1.76%)
Mar 02, 2011 139.16 140.49 138.13 140.28 1,580,518 +0.61(+0.43%)
Mar 01, 2011 144.68 144.68 139.32 139.67 1,805,442 -4.10(-2.85%)
Feb 28, 2011 144.26 145.00 142.33 143.77 2,072,253 +0.35(+0.24%)
Feb 25, 2011 139.90 143.42 139.28 143.42 1,746,665 +5.10(+3.69%)
Feb 24, 2011 141.02 141.23 137.67 138.32 2,310,928 -2.24(-1.59%)
Feb 23, 2011 138.13 141.14 137.50 140.56 2,575,098 +3.68(+2.69%)
Feb 22, 2011 140.00 140.81 136.20 136.87 2,046,738 -1.56(-1.13%)
Feb 18, 2011 139.83 139.97 138.11 138.44 1,065,044 -1.12(-0.80%)
Feb 17, 2011 138.41 140.14 137.90 139.55 1,065,615 +1.19(+0.86%)
Feb 16, 2011 137.39 138.62 136.80 138.37 1,534,084 +2.24(+1.64%)
Feb 15, 2011 137.92 138.06 135.87 136.13 1,295,212 -1.47(-1.07%)
Feb 14, 2011 135.20 137.85 134.73 137.60 1,283,889 +2.89(+2.15%)
Feb 11, 2011 134.43 135.27 134.05 134.71 958,604 +0.19(+0.14%)
Feb 10, 2011 132.10 134.85 131.93 134.52 1,721,936 +1.63(+1.23%)
Feb 09, 2011 134.80 134.99 132.26 132.89 1,531,115 -2.07(-1.54%)
Feb 08, 2011 134.50 134.96 132.84 134.96 1,711,869 +0.35(+0.26%)
Feb 07, 2011 135.08 136.46 134.33 134.61 2,018,761 +0.58(+0.43%)
Feb 04, 2011 134.38 134.99 132.91 134.03 1,725,716 +0.16(+0.12%)
Feb 03, 2011 134.43 134.45 132.25 133.87 1,119,437 -0.40(-0.29%)
Feb 02, 2011 133.22 135.64 133.00 134.26 1,312,985 +0.70(+0.52%)
Feb 01, 2011 132.68 134.29 132.45 133.56 2,315,315 +1.31(+0.99%)
Jan 31, 2011 128.39 132.26 128.25 132.26 1,830,632 +4.75(+3.73%)
Jan 28, 2011 127.48 128.02 126.46 127.50 1,817,712 +0.54(+0.42%)
Jan 27, 2011 127.58 127.86 126.18 126.97 1,144,055 -0.49(-0.38%)
Jan 26, 2011 124.48 127.67 124.41 127.46 1,231,793 +3.54(+2.85%)
Jan 25, 2011 124.83 125.08 122.52 123.92 1,792,811 -1.30(-1.04%)
Jan 24, 2011 124.10 125.29 123.85 125.22 1,145,804 +1.00(+0.81%)
Jan 21, 2011 125.48 125.73 123.87 124.22 1,274,535 -0.16(-0.13%)
Jan 20, 2011 125.50 125.73 122.98 124.38 1,162,840 -2.12(-1.68%)
Jan 19, 2011 128.69 128.81 126.18 126.50 1,216,023 -1.80(-1.40%)
Jan 18, 2011 127.41 128.44 126.53 128.30 747,592 +1.07(+0.84%)
Jan 14, 2011 126.20 127.41 125.22 127.23 799,105 +1.14(+0.91%)
Jan 13, 2011 126.78 127.09 125.78 126.08 1,204,589 -0.37(-0.29%)
Jan 12, 2011 126.20 126.69 125.56 126.46 1,059,408 +1.19(+0.95%)
Jan 11, 2011 124.89 125.50 124.45 125.27 914,761 +1.38(+1.11%)
Jan 10, 2011 123.54 124.06 122.19 123.89 1,476,913 +0.51(+0.41%)
Jan 07, 2011 123.05 123.71 122.03 123.38 1,174,805 +0.44(+0.36%)
Jan 06, 2011 123.87 124.06 122.45 122.94 1,123,600 -0.61(-0.49%)
Jan 05, 2011 122.38 123.68 121.82 123.54 711,894 +0.42(+0.34%)
Jan 04, 2011 125.13 125.13 121.76 123.12 1,556,355 -1.09(-0.88%)
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.