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 (%)
Apr 30, 2021 75.08 76.97 74.12 74.31 6,788,623 -2.21(-2.89%)
Apr 29, 2021 78.10 78.91 75.41 76.52 9,055,983 -0.06(-0.07%)
Apr 28, 2021 73.95 77.13 73.90 76.58 10,310,831 +3.14(+4.28%)
Apr 27, 2021 72.47 73.65 71.93 73.44 6,462,019 +1.37(+1.90%)
Apr 26, 2021 70.07 72.52 69.95 72.07 5,574,320 +1.76(+2.50%)
Apr 23, 2021 69.56 70.76 68.84 70.31 5,617,613 +0.96(+1.39%)
Apr 22, 2021 70.57 70.63 68.78 69.34 5,511,107 -0.58(-0.83%)
Apr 21, 2021 67.28 70.28 67.04 69.93 8,804,406 +1.36(+1.99%)
Apr 20, 2021 71.46 71.50 67.68 68.56 10,471,740 -3.23(-4.50%)
Apr 19, 2021 72.25 73.52 71.23 71.80 6,622,827 -0.02(-0.03%)
Apr 16, 2021 73.50 73.60 71.67 71.82 4,588,634 -1.20(-1.65%)
Apr 15, 2021 74.40 74.45 72.16 73.02 6,158,530 -1.14(-1.54%)
Apr 14, 2021 72.13 76.00 72.03 74.16 10,794,126 +3.00(+4.22%)
Apr 13, 2021 71.09 71.48 70.42 71.16 6,216,889 +0.19(+0.27%)
Apr 12, 2021 73.61 74.25 70.83 70.96 6,860,834 -1.76(-2.42%)
Apr 09, 2021 74.07 74.72 72.47 72.72 5,896,281 -1.45(-1.95%)
Apr 08, 2021 75.30 75.30 73.01 74.17 8,300,131 -1.63(-2.15%)
Apr 07, 2021 76.09 76.34 74.87 75.80 5,429,627 -0.18(-0.23%)
Apr 06, 2021 76.14 77.99 75.71 75.98 8,453,847 +0.53(+0.70%)
Apr 05, 2021 78.78 78.89 74.86 75.45 13,388,777 -3.83(-4.83%)
Apr 01, 2021 76.22 79.40 75.86 79.28 11,791,591 +3.91(+5.19%)
Mar 31, 2021 74.87 76.08 74.36 75.37 5,109,495 +0.55(+0.73%)
Mar 30, 2021 74.38 75.73 73.04 74.82 4,938,855 -0.12(-0.16%)
Mar 29, 2021 76.15 76.90 74.09 74.94 6,788,334 -2.26(-2.93%)
Mar 26, 2021 76.62 77.49 75.33 77.20 7,701,364 +2.33(+3.11%)
Mar 25, 2021 71.88 75.05 70.50 74.87 9,882,322 +1.25(+1.70%)
Mar 24, 2021 74.48 75.74 73.52 73.62 9,871,575 +1.08(+1.49%)
Mar 23, 2021 73.79 75.17 72.04 72.54 10,531,107 -3.65(-4.79%)
Mar 22, 2021 77.22 77.22 75.28 76.19 6,999,407 -1.07(-1.39%)
Mar 19, 2021 75.44 78.10 74.65 77.26 8,966,607 +1.98(+2.63%)
Mar 18, 2021 79.95 80.25 74.82 75.28 10,637,925 -5.44(-6.74%)
Mar 17, 2021 79.80 81.15 78.78 80.72 6,562,425 +0.36(+0.45%)
Mar 16, 2021 81.45 81.71 79.74 80.36 6,844,199 -2.54(-3.06%)
Mar 15, 2021 83.03 83.41 81.53 82.90 5,647,384 -0.54(-0.64%)
Mar 12, 2021 83.95 84.75 82.82 83.44 4,426,504 -0.62(-0.74%)
Mar 11, 2021 83.11 85.10 82.60 84.05 5,880,268 +1.59(+1.92%)
Mar 10, 2021 80.05 82.93 79.41 82.47 7,698,320 +2.85(+3.58%)
Mar 09, 2021 81.23 82.56 79.50 79.62 9,571,005 -2.20(-2.68%)
Mar 08, 2021 83.86 84.37 80.93 81.81 11,037,949 -1.22(-1.47%)
Mar 05, 2021 82.18 83.34 79.12 83.03 12,920,620 +3.15(+3.94%)
Mar 04, 2021 77.84 81.44 77.32 79.88 17,299,630 +2.57(+3.33%)
Mar 03, 2021 76.57 79.40 76.56 77.31 9,916,477 +1.54(+2.03%)
Mar 02, 2021 76.35 77.85 75.69 75.77 7,053,019 -0.60(-0.79%)
Mar 01, 2021 76.05 76.96 75.14 76.37 7,992,549 +2.09(+2.82%)
Feb 26, 2021 74.69 75.82 71.33 74.28 10,806,603 -1.70(-2.23%)
Feb 25, 2021 78.56 79.00 75.41 75.97 12,235,948 -2.32(-2.96%)
Feb 24, 2021 75.62 78.98 75.01 78.29 8,900,312 +2.96(+3.93%)
Feb 23, 2021 73.88 75.67 70.00 75.33 9,345,880 +1.59(+2.15%)
Feb 22, 2021 71.99 75.68 71.83 73.74 12,067,185 +2.20(+3.08%)
Feb 19, 2021 70.22 71.89 70.11 71.53 7,150,349 +1.81(+2.59%)
Feb 18, 2021 72.22 72.27 69.70 69.73 9,528,717 -3.20(-4.39%)
Feb 17, 2021 72.35 73.43 71.20 72.93 8,875,060 +0.81(+1.13%)
Feb 16, 2021 71.89 73.06 70.97 72.12 8,573,307 +2.34(+3.36%)
Feb 12, 2021 67.13 69.83 66.96 69.77 4,795,696 +1.96(+2.88%)
Feb 11, 2021 69.02 69.20 66.41 67.82 6,732,081 -1.28(-1.86%)
Feb 10, 2021 68.00 69.56 67.24 69.10 6,087,400 +1.55(+2.29%)
Feb 09, 2021 68.20 68.61 67.05 67.55 7,501,565 -1.19(-1.73%)
Feb 08, 2021 65.62 69.05 65.62 68.74 8,998,267 +4.15(+6.43%)
Feb 05, 2021 65.50 65.69 64.27 64.59 4,536,091 +0.19(+0.30%)
Feb 04, 2021 64.57 64.71 63.02 64.39 4,612,261 +0.22(+0.35%)
Feb 03, 2021 61.30 64.43 61.19 64.17 8,805,406 +3.33(+5.47%)
Feb 02, 2021 62.33 62.77 60.82 60.84 6,645,562 +0.32(+0.53%)
Feb 01, 2021 60.85 61.30 59.17 60.52 7,137,204 +1.18(+1.99%)
Jan 29, 2021 61.04 62.64 58.98 59.34 8,612,049 -2.24(-3.64%)
Jan 28, 2021 62.43 63.37 60.30 61.58 6,353,278 -0.08(-0.13%)
Jan 27, 2021 59.58 63.42 59.10 61.66 10,852,192 +0.72(+1.18%)
Jan 26, 2021 63.34 64.40 60.93 60.94 5,097,891 -1.64(-2.62%)
Jan 25, 2021 62.09 63.15 60.93 62.59 6,312,995 -0.19(-0.31%)
Jan 22, 2021 60.73 62.83 60.15 62.78 6,778,556 +0.28(+0.44%)
Jan 21, 2021 64.45 64.98 61.33 62.50 8,484,483 -2.18(-3.37%)
Jan 20, 2021 65.71 65.95 63.90 64.68 7,357,206 -0.36(-0.55%)
Jan 19, 2021 65.23 65.77 64.22 65.04 8,209,494 +1.13(+1.78%)
Jan 15, 2021 65.15 65.26 63.02 63.91 11,380,443 -2.25(-3.40%)
Jan 14, 2021 64.54 66.86 64.41 66.16 11,465,121 +2.19(+3.42%)
Jan 13, 2021 65.04 65.10 63.52 63.97 10,321,909 -1.18(-1.81%)
Jan 12, 2021 62.41 65.30 62.41 65.15 14,237,177 +3.45(+5.59%)
Jan 11, 2021 58.97 61.80 58.34 61.70 7,853,155 +1.27(+2.11%)
Jan 08, 2021 61.97 62.00 59.95 60.43 10,192,115 -0.95(-1.55%)
Jan 07, 2021 60.85 62.16 60.21 61.38 7,592,815 +1.17(+1.95%)
Jan 06, 2021 58.55 60.71 58.12 60.21 14,033,957 +2.25(+3.88%)
Jan 05, 2021 55.15 59.52 55.08 57.95 17,381,802 +3.50(+6.42%)
Jan 04, 2021 54.72 55.57 53.54 54.46 7,319,667 +0.49(+0.91%)
Dec 31, 2020 53.97 53.97 53.97 6,694,923 -0.76(-1.38%)
Dec 30, 2020 52.92 54.93 52.84 54.73 6,694,923 +1.78(+3.36%)
Dec 29, 2020 53.94 54.19 52.62 52.95 5,481,418 -0.49(-0.92%)
Dec 28, 2020 54.81 55.10 53.30 53.43 5,837,573 -1.00(-1.83%)
Dec 24, 2020 55.29 55.29 53.88 54.43 3,845,293 -0.80(-1.45%)
Dec 23, 2020 53.49 56.04 53.42 55.23 7,727,867 +2.38(+4.50%)
Dec 22, 2020 53.65 54.11 52.73 52.85 5,275,495 -0.92(-1.72%)
Dec 21, 2020 52.17 54.30 51.61 53.78 7,469,315 -0.95(-1.73%)
Dec 18, 2020 55.51 55.87 54.18 54.73 6,940,200 -0.73(-1.31%)
Dec 17, 2020 55.87 56.13 54.81 55.45 5,590,085 +0.00(+0.00%)
Dec 16, 2020 56.41 56.45 55.17 55.45 11,676,747 -0.75(-1.34%)
Dec 15, 2020 55.72 56.36 54.54 56.20 10,945,753 +1.17(+2.14%)
Dec 14, 2020 58.53 58.70 54.85 55.03 12,393,076 -2.32(-4.05%)
Dec 11, 2020 58.19 58.23 56.29 57.35 8,812,739 -1.12(-1.92%)
Dec 10, 2020 55.51 58.83 55.28 58.47 13,363,386 +3.12(+5.64%)
Dec 09, 2020 55.81 57.02 54.33 55.35 16,291,318 +0.39(+0.72%)
Dec 08, 2020 53.68 55.73 53.50 54.95 12,506,642 +0.83(+1.53%)
Dec 07, 2020 55.12 55.45 53.72 54.13 13,593,278 -1.86(-3.33%)
Dec 04, 2020 52.87 56.05 52.84 55.99 17,894,462 +4.36(+8.44%)
Dec 03, 2020 51.29 52.58 50.36 51.63 11,127,162 +0.65(+1.28%)
Dec 02, 2020 49.20 52.29 48.91 50.98 13,564,931 +1.60(+3.23%)
Dec 01, 2020 51.08 51.49 49.22 49.38 9,873,792 -0.24(-0.48%)
Nov 30, 2020 52.48 52.67 49.47 49.62 11,315,812 -3.51(-6.60%)
Nov 27, 2020 53.56 54.03 52.60 53.13 5,830,492 -0.77(-1.43%)
Nov 25, 2020 54.14 54.56 52.91 53.90 7,765,019 -0.83(-1.51%)
Nov 24, 2020 53.79 55.08 53.45 54.73 14,348,162 +2.68(+5.15%)
Nov 23, 2020 48.64 52.16 48.60 52.04 13,197,547 +4.26(+8.91%)
Nov 20, 2020 48.07 48.51 47.43 47.79 5,281,411 -0.47(-0.97%)
Nov 19, 2020 46.81 48.39 46.28 48.25 7,303,333 +1.14(+2.42%)
Nov 18, 2020 48.62 49.56 47.09 47.12 9,663,004 -1.04(-2.15%)
Nov 17, 2020 46.70 48.19 46.02 48.15 7,697,830 +0.77(+1.63%)
Nov 16, 2020 46.90 47.56 45.80 47.38 11,940,744 +2.53(+5.65%)
Nov 13, 2020 42.94 45.08 42.84 44.85 8,119,960 +2.31(+5.44%)
Nov 12, 2020 43.55 44.41 42.11 42.54 10,524,338 -1.78(-4.02%)
Nov 11, 2020 45.29 45.37 43.88 44.32 6,918,821 -0.33(-0.74%)
Nov 10, 2020 43.87 44.70 42.76 44.65 11,108,495 +1.36(+3.14%)
Nov 09, 2020 41.32 44.20 41.29 43.29 22,045,238 +6.03(+16.19%)
Nov 06, 2020 38.37 38.94 37.14 37.26 6,448,752 -1.18(-3.08%)
Nov 05, 2020 38.21 39.44 38.00 38.44 5,722,251 +0.21(+0.55%)
Nov 04, 2020 38.49 39.15 37.25 38.23 11,190,532 -0.14(-0.36%)
Nov 03, 2020 39.56 39.81 38.00 38.37 8,944,260 -0.32(-0.83%)
Nov 02, 2020 37.68 39.24 36.53 38.69 9,387,139 +1.44(+3.87%)
Oct 30, 2020 36.96 37.47 36.21 37.25 8,897,280 -0.07(-0.20%)
Oct 29, 2020 35.77 37.43 35.24 37.32 8,235,953 +0.93(+2.55%)
Oct 28, 2020 37.22 37.61 36.35 36.39 12,339,460 -2.18(-5.64%)
Oct 27, 2020 39.07 39.19 38.36 38.57 6,015,640 -0.48(-1.22%)
Oct 26, 2020 40.46 40.53 38.67 39.05 7,862,928 -2.18(-5.30%)
Oct 23, 2020 41.28 41.78 40.72 41.23 6,398,855 +0.14(+0.34%)
Oct 22, 2020 39.14 41.18 38.97 41.09 10,499,827 +2.05(+5.24%)
Oct 21, 2020 39.87 40.24 39.02 39.05 7,784,751 -0.95(-2.39%)
Oct 20, 2020 39.52 40.53 39.07 40.00 5,620,837 +0.84(+2.13%)
Oct 19, 2020 40.24 40.42 39.13 39.17 9,053,054 -0.82(-2.04%)
Oct 16, 2020 41.20 41.26 39.94 39.98 5,088,362 -1.34(-3.24%)
Oct 15, 2020 39.76 41.36 39.36 41.32 5,478,702 +0.85(+2.11%)
Oct 14, 2020 40.48 41.90 40.46 40.47 5,900,954 +0.19(+0.48%)
Oct 13, 2020 41.27 41.56 40.25 40.28 3,971,396 -0.98(-2.38%)
Oct 12, 2020 40.98 41.46 40.29 41.26 3,885,712 +0.09(+0.22%)
Oct 09, 2020 42.14 42.51 40.79 41.17 6,269,756 -0.64(-1.54%)
Oct 08, 2020 40.36 41.85 40.13 41.81 6,596,160 +1.73(+4.33%)
Oct 07, 2020 39.35 40.20 39.10 40.08 5,279,612 +1.10(+2.83%)
Oct 06, 2020 40.63 41.17 38.87 38.97 8,773,265 -0.95(-2.39%)
Oct 05, 2020 38.96 39.97 38.64 39.93 6,501,777 +1.73(+4.52%)
Oct 02, 2020 36.03 38.59 35.94 38.20 7,160,159 +0.87(+2.34%)
Oct 01, 2020 38.15 38.38 37.11 37.33 9,385,713 -1.29(-3.33%)
Sep 30, 2020 38.96 39.52 38.39 38.62 7,209,261 -0.35(-0.90%)
Sep 29, 2020 39.97 40.00 38.16 38.96 7,735,379 -1.20(-2.99%)
Sep 28, 2020 39.74 40.66 39.20 40.17 8,207,655 +1.26(+3.23%)
Sep 25, 2020 38.90 39.23 38.34 38.91 6,236,201 -0.47(-1.19%)
Sep 24, 2020 39.01 40.34 38.07 39.38 9,384,806 +0.28(+0.70%)
Sep 23, 2020 41.53 41.84 39.07 39.10 8,034,130 -2.16(-5.23%)
Sep 22, 2020 41.65 42.49 41.17 41.26 10,672,795 -0.34(-0.82%)
Sep 21, 2020 41.93 42.06 40.73 41.60 8,665,749 -1.67(-3.86%)
Sep 18, 2020 43.34 43.75 42.66 43.27 8,083,814 -0.02(-0.04%)
Sep 17, 2020 42.30 43.31 41.98 43.29 7,802,665 +0.08(+0.19%)
Sep 16, 2020 41.65 44.03 41.28 43.21 16,606,959 +2.02(+4.91%)
Sep 15, 2020 41.80 42.10 41.08 41.19 8,131,748 -0.18(-0.44%)
Sep 14, 2020 40.89 41.81 40.49 41.37 6,292,797 +0.75(+1.84%)
Sep 11, 2020 40.68 40.96 40.07 40.62 7,485,636 +0.15(+0.36%)
Sep 10, 2020 42.89 42.96 40.45 40.48 12,805,436 -2.41(-5.63%)
Sep 09, 2020 42.98 43.24 42.21 42.89 6,968,918 +0.45(+1.05%)
Sep 08, 2020 43.88 44.19 42.12 42.44 10,879,729 -2.59(-5.74%)
Sep 04, 2020 45.48 45.95 44.20 45.03 8,667,607 -0.05(-0.10%)
Sep 03, 2020 45.18 46.32 44.80 45.07 8,828,677 -0.39(-0.86%)
Sep 02, 2020 46.64 46.64 45.39 45.47 11,435,187 -1.23(-2.63%)
Sep 01, 2020 46.63 46.97 46.03 46.70 3,948,910 -0.16(-0.35%)
Aug 31, 2020 48.27 48.39 46.79 46.86 4,787,306 -1.41(-2.92%)
Aug 28, 2020 47.70 48.46 47.47 48.27 3,404,798 +0.64(+1.34%)
Aug 27, 2020 47.51 47.77 46.84 47.63 4,684,894 +0.43(+0.91%)
Aug 26, 2020 48.63 48.63 47.15 47.21 5,309,137 -1.57(-3.21%)
Aug 25, 2020 49.17 49.34 47.98 48.77 4,538,926 +0.23(+0.47%)
Aug 24, 2020 47.52 49.09 47.03 48.54 6,209,255 +1.43(+3.03%)
Aug 21, 2020 47.52 47.77 46.79 47.11 5,542,735 -0.73(-1.52%)
Aug 20, 2020 48.56 49.02 47.82 47.84 6,264,423 -1.67(-3.37%)
Aug 19, 2020 49.88 50.27 49.32 49.51 3,649,193 -0.35(-0.69%)
Aug 18, 2020 50.52 50.96 49.70 49.86 3,953,261 -0.99(-1.95%)
Aug 17, 2020 51.12 51.12 50.18 50.85 4,423,280 -0.29(-0.57%)
Aug 14, 2020 49.67 51.26 49.45 51.14 5,982,007 +1.14(+2.28%)
Aug 13, 2020 50.98 51.26 49.79 50.00 5,214,211 -1.17(-2.28%)
Aug 12, 2020 51.27 51.63 50.52 51.17 9,086,761 +0.89(+1.78%)
Aug 11, 2020 52.27 52.78 50.07 50.27 8,165,320 -0.84(-1.64%)
Aug 10, 2020 49.63 51.27 49.55 51.11 8,775,339 +1.82(+3.69%)
Aug 07, 2020 48.13 49.48 47.59 49.29 8,109,841 +0.85(+1.75%)
Aug 06, 2020 48.84 49.35 48.27 48.44 5,852,721 -0.76(-1.55%)
Aug 05, 2020 49.41 49.71 48.43 49.21 7,663,363 +1.02(+2.12%)
Aug 04, 2020 47.07 48.55 46.72 48.19 8,625,177 +0.89(+1.89%)
Aug 03, 2020 47.04 47.83 46.53 47.30 5,385,182 +0.52(+1.11%)
Jul 31, 2020 46.42 46.81 45.75 46.78 7,914,365 -0.04(-0.08%)
Jul 30, 2020 47.07 47.30 45.76 46.81 8,533,171 -1.23(-2.56%)
Jul 29, 2020 46.76 48.11 46.30 48.04 7,133,221 +1.54(+3.31%)
Jul 28, 2020 46.91 47.62 46.40 46.50 6,337,395 -0.68(-1.45%)
Jul 27, 2020 47.93 48.02 46.77 47.19 7,865,185 -0.87(-1.82%)
Jul 24, 2020 48.23 49.19 48.02 48.06 8,495,742 -0.32(-0.66%)
Jul 23, 2020 48.13 48.88 47.62 48.38 7,787,218 +0.02(+0.04%)
Jul 22, 2020 48.12 48.46 47.21 48.36 8,797,312 -0.52(-1.06%)
Jul 21, 2020 46.58 49.42 46.58 48.88 12,623,587 +3.18(+6.95%)
Jul 20, 2020 46.27 46.94 45.68 45.70 7,942,881 -0.38(-0.83%)
Jul 17, 2020 47.21 48.13 45.90 46.09 10,498,603 -1.05(-2.22%)
Jul 16, 2020 46.67 48.06 46.20 47.13 9,604,859 -0.12(-0.25%)
Jul 15, 2020 47.11 47.48 46.04 47.25 8,857,208 +1.37(+2.98%)
Jul 14, 2020 43.84 45.91 43.40 45.88 13,619,668 +1.88(+4.26%)
Jul 13, 2020 45.53 45.58 43.91 44.01 9,819,919 -0.98(-2.19%)
Jul 10, 2020 43.24 45.03 42.97 44.99 8,446,763 +1.58(+3.63%)
Jul 09, 2020 45.83 45.99 43.36 43.42 9,616,737 -2.39(-5.23%)
Jul 08, 2020 45.81 46.55 45.17 45.81 9,050,264 +0.05(+0.10%)
Jul 07, 2020 46.78 47.11 45.68 45.77 7,842,260 -1.65(-3.48%)
Jul 06, 2020 48.32 48.67 46.64 47.41 7,876,194 +0.10(+0.21%)
Jul 02, 2020 47.34 48.13 46.90 47.31 8,088,427 +1.18(+2.57%)
Jul 01, 2020 47.65 48.47 45.97 46.13 9,393,079 -1.38(-2.91%)
Jun 30, 2020 45.89 47.74 45.30 47.52 8,018,698 +1.27(+2.76%)
Jun 29, 2020 45.68 46.70 45.07 46.24 8,102,843 +0.95(+2.09%)
Jun 26, 2020 47.01 47.09 45.06 45.29 9,665,414 -2.29(-4.80%)
Jun 25, 2020 46.14 48.06 45.67 47.58 8,818,876 +0.97(+2.07%)
Jun 24, 2020 49.28 49.28 46.49 46.61 14,194,863 -3.61(-7.18%)
Jun 23, 2020 51.32 51.54 50.01 50.22 6,635,695 -0.16(-0.33%)
Jun 22, 2020 50.81 50.94 49.57 50.38 9,602,333 -0.40(-0.79%)
Jun 19, 2020 53.89 53.93 50.75 50.78 10,781,435 -1.42(-2.72%)
Jun 18, 2020 51.46 53.58 50.93 52.20 6,414,681 +0.25(+0.49%)
Jun 17, 2020 54.35 54.35 51.95 51.95 11,698,182 -2.55(-4.69%)
Jun 16, 2020 55.82 56.23 52.91 54.50 14,441,126 +0.97(+1.81%)
Jun 15, 2020 49.83 53.73 49.38 53.54 10,874,804 +0.99(+1.88%)
Jun 12, 2020 53.83 54.27 50.71 52.55 10,315,861 +1.93(+3.81%)
Jun 11, 2020 51.25 53.90 50.31 50.62 12,740,198 -5.30(-9.47%)
Jun 10, 2020 59.13 59.13 55.68 55.92 15,150,457 -4.40(-7.30%)
Jun 09, 2020 62.21 62.21 58.94 60.32 17,106,454 -4.72(-7.25%)
Jun 08, 2020 61.34 65.14 60.37 65.04 25,656,348 +7.33(+12.71%)
Jun 05, 2020 54.73 57.83 54.64 57.70 18,879,190 +6.09(+11.79%)
Jun 04, 2020 50.56 51.92 49.96 51.62 10,905,201 +0.61(+1.19%)
Jun 03, 2020 50.89 51.16 50.05 51.01 12,754,778 +0.98(+1.95%)
Jun 02, 2020 48.66 50.03 48.66 50.03 7,854,847 +1.68(+3.48%)
Jun 01, 2020 46.74 48.68 46.07 48.35 7,624,236 +1.37(+2.91%)
May 29, 2020 47.52 48.00 46.36 46.98 8,689,993 -0.82(-1.71%)
May 28, 2020 49.77 50.01 47.52 47.79 8,352,643 -2.16(-4.33%)
May 27, 2020 50.24 50.40 48.09 49.96 7,228,969 +0.17(+0.35%)
May 26, 2020 49.22 50.36 48.81 49.79 8,437,859 +1.95(+4.07%)
May 22, 2020 47.43 47.89 46.53 47.84 6,234,351 +0.09(+0.19%)
May 21, 2020 48.36 48.87 47.10 47.75 8,048,450 -0.37(-0.77%)
May 20, 2020 47.74 48.81 47.53 48.12 10,008,292 +1.60(+3.45%)
May 19, 2020 48.16 48.32 46.51 46.52 8,327,533 -1.42(-2.97%)
May 18, 2020 46.20 48.12 45.86 47.94 10,668,393 +4.53(+10.43%)
May 15, 2020 43.31 44.53 42.62 43.41 8,635,330 +0.28(+0.65%)
May 14, 2020 42.68 44.09 40.75 43.13 13,552,884 -0.31(-0.71%)
May 13, 2020 46.69 46.69 42.71 43.44 15,716,753 -3.10(-6.66%)
May 12, 2020 48.06 48.48 46.52 46.54 8,305,010 -0.94(-1.98%)
May 11, 2020 48.06 48.91 47.42 47.48 7,681,021 -1.05(-2.16%)
May 08, 2020 46.78 48.60 46.42 48.53 8,843,491 +2.66(+5.80%)
May 07, 2020 46.55 47.43 45.40 45.87 9,768,424 +0.67(+1.48%)
May 06, 2020 47.31 47.58 45.17 45.20 11,861,380 -1.67(-3.56%)
May 05, 2020 50.41 50.44 46.62 46.86 13,146,646 -0.76(-1.60%)
May 04, 2020 44.51 47.71 43.86 47.62 11,040,943 +2.34(+5.16%)
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.