Skip to main content

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

145.47 +0.26 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 119.33 119.84 117.11 119.33 5,394,671 +3.73(+3.23%)
Nov 30, 2018 115.91 116.47 114.01 115.59 7,440,639 -1.62(-1.38%)
Nov 29, 2018 117.00 118.45 115.84 117.21 5,308,194 +0.74(+0.63%)
Nov 28, 2018 114.57 116.61 112.81 116.47 6,757,897 +1.66(+1.44%)
Nov 27, 2018 116.23 117.04 113.73 114.82 6,247,246 -1.48(-1.27%)
Nov 26, 2018 116.09 117.67 115.35 116.30 4,230,750 +1.80(+1.57%)
Nov 23, 2018 114.47 115.91 113.83 114.50 4,733,270 -4.23(-3.56%)
Nov 21, 2018 118.73 118.73 118.73 0 +2.78(+2.40%)
Nov 20, 2018 119.19 119.26 115.10 115.95 7,606,934 -5.81(-4.77%)
Nov 19, 2018 121.19 122.53 120.00 121.76 5,881,692 -0.67(-0.55%)
Nov 16, 2018 123.49 124.37 120.72 122.43 6,457,875 -0.14(-0.12%)
Nov 15, 2018 120.14 122.99 119.33 122.57 7,595,825 +1.80(+1.49%)
Nov 14, 2018 123.94 124.75 119.26 120.77 6,959,171 -0.60(-0.49%)
Nov 13, 2018 123.73 125.11 120.17 121.37 9,881,372 -2.39(-1.94%)
Nov 12, 2018 129.72 130.28 123.52 123.77 7,390,992 -4.44(-3.46%)
Nov 09, 2018 125.67 129.19 124.65 128.21 7,666,291 -0.07(-0.05%)
Nov 08, 2018 132.61 133.17 128.03 128.28 5,103,115 -4.97(-3.73%)
Nov 07, 2018 132.65 134.94 130.99 133.25 7,791,193 +3.35(+2.58%)
Nov 06, 2018 131.38 131.76 128.45 129.90 4,641,434 -1.16(-0.89%)
Nov 05, 2018 129.44 131.55 129.05 131.06 5,293,628 +3.59(+2.82%)
Nov 02, 2018 130.22 131.03 126.20 127.47 5,158,687 -2.11(-1.63%)
Nov 01, 2018 128.03 130.48 126.44 129.58 6,755,903 +2.50(+1.97%)
Oct 31, 2018 126.20 130.39 126.13 127.08 8,362,565 +2.54(+2.04%)
Oct 30, 2018 120.60 125.04 120.21 124.54 6,755,721 +2.61(+2.14%)
Oct 29, 2018 127.01 127.36 119.86 121.94 6,305,524 -4.62(-3.65%)
Oct 26, 2018 126.23 128.56 123.56 126.55 6,854,228 -1.44(-1.13%)
Oct 25, 2018 127.78 129.33 126.02 128.00 6,450,527 +2.29(+1.82%)
Oct 24, 2018 134.97 135.22 125.70 125.70 7,347,316 -8.07(-6.03%)
Oct 23, 2018 135.01 135.32 131.87 133.77 6,258,277 -4.90(-3.53%)
Oct 22, 2018 141.00 141.24 137.77 138.67 4,005,597 -2.26(-1.60%)
Oct 19, 2018 142.62 143.71 140.33 140.93 4,229,853 -1.73(-1.21%)
Oct 18, 2018 142.76 143.88 141.35 142.65 6,185,224 -2.33(-1.60%)
Oct 17, 2018 146.70 147.34 143.11 144.98 4,064,533 -2.57(-1.74%)
Oct 16, 2018 145.96 147.90 144.91 147.55 3,815,389 +2.11(+1.45%)
Oct 15, 2018 145.79 146.91 143.85 145.44 3,614,532 +0.39(+0.27%)
Oct 12, 2018 146.03 146.35 141.84 145.05 5,821,168 +1.83(+1.28%)
Oct 11, 2018 146.21 147.69 142.55 143.22 7,218,627 -4.62(-3.12%)
Oct 10, 2018 154.63 154.91 147.37 147.83 7,175,883 -7.01(-4.53%)
Oct 09, 2018 153.19 156.57 153.08 154.84 4,712,081 +2.01(+1.31%)
Oct 08, 2018 152.41 153.56 150.75 152.83 2,452,568 -0.95(-0.62%)
Oct 05, 2018 154.38 155.30 151.95 153.78 3,362,583 -0.74(-0.48%)
Oct 04, 2018 156.07 157.85 153.50 154.52 4,528,907 -2.50(-1.59%)
Oct 03, 2018 154.10 157.38 153.29 157.03 5,355,014 +3.74(+2.44%)
Oct 02, 2018 154.28 154.70 151.74 153.29 3,258,114 -0.81(-0.53%)
Oct 01, 2018 153.61 155.19 152.48 154.10 3,503,399 +1.59(+1.04%)
Sep 28, 2018 151.49 154.24 151.32 152.52 3,790,385 +0.32(+0.21%)
Sep 27, 2018 152.55 152.66 151.21 152.20 2,756,555 +1.34(+0.89%)
Sep 26, 2018 152.41 153.27 150.65 150.86 3,565,578 -2.68(-1.74%)
Sep 25, 2018 154.17 155.30 153.50 153.54 4,328,666 +0.74(+0.48%)
Sep 24, 2018 152.13 153.70 151.14 152.80 5,358,134 +3.10(+2.07%)
Sep 21, 2018 149.17 150.23 148.15 149.70 4,342,196 +1.49(+1.00%)
Sep 20, 2018 149.62 150.11 147.86 148.21 2,697,867 -0.42(-0.28%)
Sep 19, 2018 146.98 149.27 146.77 148.63 2,845,798 +1.58(+1.08%)
Sep 18, 2018 146.24 148.18 146.21 147.05 2,798,497 +1.97(+1.36%)
Sep 17, 2018 146.00 146.45 144.69 145.08 2,251,600 -0.32(-0.22%)
Sep 14, 2018 144.87 146.59 144.52 145.40 3,295,425 +0.67(+0.46%)
Sep 13, 2018 144.91 145.47 142.87 144.73 3,346,289 -0.67(-0.46%)
Sep 12, 2018 145.15 146.81 144.38 145.40 3,805,025 +1.90(+1.32%)
Sep 11, 2018 140.40 144.38 139.91 143.50 4,165,117 +2.71(+1.92%)
Sep 10, 2018 141.46 142.13 140.37 140.79 3,224,274 +0.25(+0.18%)
Sep 07, 2018 140.40 141.18 138.64 140.54 4,712,054 -1.51(-1.07%)
Sep 06, 2018 146.17 146.17 141.21 142.06 3,819,769 -4.26(-2.91%)
Sep 05, 2018 146.28 146.77 143.89 146.31 2,938,500 -0.95(-0.64%)
Sep 04, 2018 150.15 150.43 146.63 147.26 2,978,518 -1.69(-1.13%)
Aug 31, 2018 148.95 148.95 148.95 0 -0.99(-0.66%)
Aug 30, 2018 149.34 150.22 148.07 149.94 4,559,810 +0.81(+0.54%)
Aug 29, 2018 147.93 149.93 146.98 149.13 3,228,493 +1.86(+1.27%)
Aug 28, 2018 148.67 149.16 146.17 147.26 2,991,924 -1.02(-0.69%)
Aug 27, 2018 148.53 149.48 147.86 148.28 2,482,881 +0.35(+0.24%)
Aug 24, 2018 147.76 149.16 147.30 147.93 3,480,757 +1.90(+1.30%)
Aug 23, 2018 145.54 146.47 144.77 146.03 2,262,945 -0.67(-0.46%)
Aug 22, 2018 145.50 147.09 145.19 146.70 4,191,187 +2.92(+2.03%)
Aug 21, 2018 142.51 144.98 142.41 143.78 3,778,871 +2.67(+1.90%)
Aug 20, 2018 139.59 141.61 139.38 141.11 3,254,917 +1.44(+1.03%)
Aug 17, 2018 139.66 140.61 138.98 139.66 3,277,119 +0.81(+0.58%)
Aug 16, 2018 138.72 139.93 138.01 138.85 5,717,852 +1.30(+0.95%)
Aug 15, 2018 142.66 142.83 136.43 137.55 12,303,948 -6.72(-4.66%)
Aug 14, 2018 144.87 145.35 143.13 144.27 3,823,824 +1.20(+0.84%)
Aug 13, 2018 146.14 146.88 142.94 143.08 3,780,654 -3.66(-2.49%)
Aug 10, 2018 145.50 146.96 144.62 146.74 3,064,640 +1.41(+0.97%)
Aug 09, 2018 146.70 147.12 144.94 145.33 2,595,952 -1.37(-0.94%)
Aug 08, 2018 147.37 147.97 145.35 146.70 5,295,166 -2.32(-1.56%)
Aug 07, 2018 150.61 150.97 148.79 149.02 3,127,927 +0.28(+0.19%)
Aug 06, 2018 148.60 150.15 147.33 148.74 3,288,479 +0.99(+0.67%)
Aug 03, 2018 149.20 149.62 146.45 147.76 3,215,379 -1.65(-1.11%)
Aug 02, 2018 147.69 149.76 146.53 149.41 2,864,195 +0.46(+0.31%)
Aug 01, 2018 149.80 149.87 146.84 148.95 4,905,771 -2.39(-1.58%)
Jul 31, 2018 150.99 152.03 149.06 151.34 3,791,096 +0.03(+0.02%)
Jul 30, 2018 150.53 152.06 150.20 151.31 4,374,126 +2.67(+1.80%)
Jul 27, 2018 150.96 152.05 148.18 148.63 3,355,260 -3.10(-2.04%)
Jul 26, 2018 151.24 152.79 150.75 151.73 2,784,006 +0.49(+0.33%)
Jul 25, 2018 150.25 151.38 149.20 151.24 3,700,527 +1.06(+0.70%)
Jul 24, 2018 149.44 151.94 149.30 150.18 3,781,613 +1.37(+0.92%)
Jul 23, 2018 149.97 150.50 148.39 148.81 2,217,667 -0.70(-0.47%)
Jul 20, 2018 150.53 150.75 148.24 149.51 4,034,562 -0.60(-0.40%)
Jul 19, 2018 148.63 150.73 148.56 150.11 4,114,086 +0.77(+0.52%)
Jul 18, 2018 148.00 149.80 145.57 149.34 5,087,426 +0.39(+0.26%)
Jul 17, 2018 148.28 150.04 147.16 148.95 3,921,379 +0.07(+0.05%)
Jul 16, 2018 149.55 150.99 146.59 148.88 5,176,465 -3.06(-2.01%)
Jul 13, 2018 151.73 153.93 151.34 151.94 4,266,479 +0.07(+0.05%)
Jul 12, 2018 153.28 153.42 149.94 151.87 5,031,635 -0.39(-0.25%)
Jul 11, 2018 154.76 156.73 150.82 152.26 5,804,021 -4.12(-2.63%)
Jul 10, 2018 157.96 159.89 155.60 156.38 4,962,424 -0.25(-0.16%)
Jul 09, 2018 153.56 156.81 153.42 156.62 4,244,394 +3.91(+2.56%)
Jul 06, 2018 149.02 153.14 148.63 152.72 2,935,036 +2.78(+1.85%)
Jul 05, 2018 151.31 151.94 148.83 149.94 3,382,421 -0.21(-0.14%)
Jul 03, 2018 150.15 150.15 150.15 0 +1.55(+1.04%)
Jul 02, 2018 150.15 150.15 147.28 148.60 3,502,988 -2.89(-1.90%)
Jun 29, 2018 154.23 151.17 151.49 3,668,732 +0.53(+0.35%)
Jun 28, 2018 151.98 152.33 149.29 150.96 4,475,493 -0.46(-0.30%)
Jun 27, 2018 151.06 154.34 150.85 151.41 6,048,163 +2.04(+1.37%)
Jun 26, 2018 146.53 149.94 145.36 149.37 6,126,478 +3.48(+2.39%)
Jun 25, 2018 149.80 150.01 145.09 145.89 6,335,183 -3.94(-2.63%)
Jun 22, 2018 150.75 151.63 149.25 149.83 6,848,496 +4.68(+3.22%)
Jun 21, 2018 147.54 148.32 144.56 145.15 4,510,792 -3.87(-2.60%)
Jun 20, 2018 148.39 149.41 146.38 149.02 4,907,290 +2.50(+1.70%)
Jun 19, 2018 142.90 147.19 142.50 146.53 3,935,607 +1.27(+0.87%)
Jun 18, 2018 142.41 147.23 141.99 145.26 6,475,578 +3.06(+2.15%)
Jun 15, 2018 146.70 141.81 142.20 5,758,990 -4.25(-2.90%)
Jun 14, 2018 148.94 149.82 146.03 146.45 5,948,300 -1.62(-1.09%)
Jun 13, 2018 147.50 149.01 146.59 148.07 5,092,002 -0.07(-0.05%)
Jun 12, 2018 148.70 150.05 147.43 148.14 3,172,785 -0.56(-0.38%)
Jun 11, 2018 146.91 149.52 146.80 148.70 2,960,338 +1.05(+0.71%)
Jun 08, 2018 148.03 148.70 145.78 147.64 4,820,558 -0.60(-0.40%)
Jun 07, 2018 145.26 149.01 145.22 148.24 4,521,136 +3.65(+2.53%)
Jun 06, 2018 142.83 144.59 4,179,998 +0.35(+0.24%)
Jun 05, 2018 143.40 145.68 142.66 144.24 4,187,269 -0.35(-0.24%)
Jun 04, 2018 148.56 149.51 143.71 144.59 4,320,306 -3.44(-2.32%)
Jun 01, 2018 148.24 150.14 146.50 148.03 4,477,783 -0.35(-0.24%)
May 31, 2018 148.24 151.79 148.03 148.38 5,121,483 -1.16(-0.78%)
May 30, 2018 145.15 150.23 145.04 149.54 7,650,058 +5.34(+3.70%)
May 29, 2018 141.85 145.15 141.81 144.20 6,258,446 +0.63(+0.44%)
May 25, 2018 143.57 143.57 143.57 0 -4.67(-3.15%)
May 24, 2018 147.75 149.59 146.87 148.24 6,930,979 -2.21(-1.47%)
May 23, 2018 150.45 151.35 147.64 150.45 6,937,708 -0.84(-0.56%)
May 22, 2018 155.37 157.16 150.52 151.30 8,591,828 -4.00(-2.58%)
May 21, 2018 152.77 155.30 152.12 155.30 3,936,365 +3.72(+2.46%)
May 18, 2018 152.70 153.18 150.98 151.58 4,136,372 -1.26(-0.83%)
May 17, 2018 149.26 153.30 149.12 152.84 6,945,463 +4.53(+3.06%)
May 16, 2018 146.80 148.70 146.06 148.31 3,414,819 +0.98(+0.67%)
May 15, 2018 146.70 147.61 145.01 147.33 4,221,161 +0.56(+0.38%)
May 14, 2018 145.54 147.12 145.54 146.77 3,911,024 +1.83(+1.26%)
May 11, 2018 146.06 146.70 144.45 144.94 4,744,789 -1.09(-0.75%)
May 10, 2018 146.13 146.84 144.59 146.03 5,260,682 +0.67(+0.46%)
May 09, 2018 145.01 147.75 144.85 145.36 7,116,462 +2.53(+1.77%)
May 08, 2018 139.74 142.87 136.30 142.83 12,692,558 +2.88(+2.06%)
May 07, 2018 140.48 144.03 139.74 139.95 8,173,186 +0.84(+0.61%)
May 04, 2018 136.51 139.50 136.30 139.11 3,604,743 +2.53(+1.85%)
May 03, 2018 137.95 138.51 135.25 136.58 5,712,138 -2.35(-1.69%)
May 02, 2018 137.21 140.13 137.21 138.93 4,045,731 +1.26(+0.92%)
May 01, 2018 137.25 138.09 135.74 137.67 5,594,231 -0.63(-0.46%)
Apr 30, 2018 136.30 139.71 136.26 138.30 6,864,439 +1.58(+1.16%)
Apr 27, 2018 138.72 138.86 136.48 136.72 5,585,238 -2.53(-1.82%)
Apr 26, 2018 138.13 139.44 137.02 139.25 3,863,184 +1.86(+1.36%)
Apr 25, 2018 135.42 137.67 134.37 137.39 5,686,253 +1.69(+1.24%)
Apr 24, 2018 137.71 139.18 134.47 135.70 7,557,883 -1.69(-1.23%)
Apr 23, 2018 135.39 137.46 134.33 137.39 4,817,114 +0.91(+0.67%)
Apr 20, 2018 135.95 137.16 134.69 136.48 4,595,973 -0.42(-0.31%)
Apr 19, 2018 137.50 138.64 136.12 136.90 7,365,503 -0.28(-0.20%)
Apr 18, 2018 134.82 139.00 134.65 137.18 9,610,970 +4.11(+3.09%)
Apr 17, 2018 132.23 133.70 131.44 133.07 3,638,589 +0.84(+0.64%)
Apr 16, 2018 131.10 133.03 130.12 132.23 6,859,105 +0.95(+0.72%)
Apr 13, 2018 129.63 132.26 129.63 131.28 4,909,838 +2.18(+1.69%)
Apr 12, 2018 129.42 129.84 127.56 129.10 3,791,077 -0.25(-0.19%)
Apr 11, 2018 127.31 130.19 126.82 129.35 6,707,216 +2.32(+1.82%)
Apr 10, 2018 124.33 128.12 123.94 127.03 6,566,947 +5.13(+4.21%)
Apr 09, 2018 122.92 124.04 121.80 121.90 4,780,040 +0.17(+0.14%)
Apr 06, 2018 124.29 125.08 119.42 121.73 5,572,026 -3.37(-2.69%)
Apr 05, 2018 122.11 126.03 122.01 125.10 6,579,127 +3.48(+2.86%)
Apr 04, 2018 119.20 121.74 118.53 121.62 3,646,744 +0.07(+0.06%)
Apr 03, 2018 120.11 121.73 117.98 121.55 3,762,190 +2.04(+1.70%)
Apr 02, 2018 122.71 122.94 117.14 119.51 6,100,793 -4.18(-3.38%)
Mar 29, 2018 123.69 123.69 123.69 0 +3.37(+2.80%)
Mar 28, 2018 121.73 122.74 119.79 120.32 4,302,584 -0.81(-0.67%)
Mar 27, 2018 124.50 124.61 120.37 121.13 3,147,320 -3.02(-2.43%)
Mar 26, 2018 123.13 124.18 120.95 124.15 4,412,572 +2.28(+1.87%)
Mar 23, 2018 123.20 125.52 121.52 121.87 6,007,193 -0.14(-0.12%)
Mar 22, 2018 123.06 124.15 121.87 122.01 3,779,359 -2.63(-2.11%)
Mar 21, 2018 120.71 125.13 120.14 124.64 5,366,566 +4.99(+4.17%)
Mar 20, 2018 118.88 120.57 118.85 119.65 3,305,238 +1.79(+1.52%)
Mar 19, 2018 120.22 120.37 116.98 117.86 4,822,252 -3.02(-2.50%)
Mar 16, 2018 119.62 121.64 118.81 120.88 4,063,204 +1.49(+1.25%)
Mar 15, 2018 121.60 122.47 118.69 119.39 3,630,105 -1.65(-1.36%)
Mar 14, 2018 122.12 122.37 120.69 121.04 3,218,222 -0.46(-0.38%)
Mar 13, 2018 122.47 123.35 120.93 121.49 3,225,033 -0.53(-0.43%)
Mar 12, 2018 121.81 123.04 120.72 122.02 2,643,576 +0.14(+0.11%)
Mar 09, 2018 120.58 122.09 120.30 121.88 3,202,182 +2.59(+2.17%)
Mar 08, 2018 119.64 120.20 118.20 119.28 2,880,125 -0.21(-0.18%)
Mar 07, 2018 121.60 118.41 119.50 3,852,254 -1.23(-1.02%)
Mar 06, 2018 122.58 122.86 120.39 120.72 3,710,280 -1.12(-0.92%)
Mar 05, 2018 118.97 122.65 118.76 121.84 3,426,313 +2.17(+1.82%)
Mar 02, 2018 116.17 119.88 115.03 119.67 4,049,369 +2.59(+2.22%)
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.