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 )

150.23 +1.17 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 225.75 228.75 225.10 227.85 85,419 +5.06(+2.27%)
Jun 27, 2008 220.12 223.83 219.90 222.79 105,012 +3.28(+1.50%)
Jun 26, 2008 223.18 224.45 216.13 219.51 156,668 -2.37(-1.07%)
Jun 25, 2008 224.25 224.25 217.07 221.88 157,275 -2.93(-1.30%)
Jun 24, 2008 232.60 232.60 224.61 224.80 89,086 -6.95(-3.00%)
Jun 23, 2008 225.52 231.76 223.54 231.76 54,193 +8.90(+4.00%)
Jun 20, 2008 225.62 227.57 221.59 222.85 148,774 -1.75(-0.78%)
Jun 19, 2008 232.08 232.90 223.41 224.61 204,144 -5.52(-2.40%)
Jun 18, 2008 230.82 230.82 225.93 230.13 165,958 +0.97(+0.43%)
Jun 17, 2008 224.22 230.59 223.41 229.16 107,371 +7.05(+3.18%)
Jun 16, 2008 222.40 223.80 221.26 222.11 126,922 +3.31(+1.52%)
Jun 13, 2008 219.47 220.68 216.71 218.79 417,664 +1.24(+0.57%)
Jun 12, 2008 223.15 223.15 216.74 217.56 227,837 -4.97(-2.23%)
Jun 11, 2008 221.62 224.28 219.41 222.53 358,479 +2.92(+1.33%)
Jun 10, 2008 222.11 227.51 215.87 219.60 429,458 -6.40(-2.83%)
Jun 09, 2008 220.58 227.53 220.58 226.01 214,873 +5.59(+2.54%)
Jun 06, 2008 225.68 227.63 220.32 220.42 246,014 -1.40(-0.63%)
Jun 05, 2008 210.60 221.81 210.60 221.81 730,727 +11.67(+5.55%)
Jun 04, 2008 216.09 216.09 209.63 210.15 606,341 -5.30(-2.46%)
Jun 03, 2008 218.66 220.84 214.50 215.44 325,690 -1.53(-0.70%)
Jun 02, 2008 212.23 219.25 211.02 216.97 256,293 +6.21(+2.95%)
May 30, 2008 204.78 211.97 204.78 210.76 425,035 +6.24(+3.05%)
May 29, 2008 210.76 210.76 203.97 204.52 348,849 -5.59(-2.66%)
May 28, 2008 206.44 210.99 204.98 210.11 1,042,091 +2.50(+1.21%)
May 27, 2008 210.15 213.59 206.57 207.61 643,294 -2.21(-1.05%)
May 26, 2008 213.88 215.64 207.09 209.82 0 +0.00(+0.00%)
May 23, 2008 213.88 215.64 207.09 209.82 98,812 -2.89(-1.36%)
May 22, 2008 214.99 218.56 212.10 212.71 706,449 -2.02(-0.94%)
May 21, 2008 219.60 221.20 214.70 214.73 943,290 -4.13(-1.89%)
May 20, 2008 213.07 219.41 213.07 218.86 155,330 +4.94(+2.31%)
May 19, 2008 210.93 216.52 210.93 213.92 195,207 +2.96(+1.40%)
May 16, 2008 207.42 210.96 207.42 210.96 61,075 +4.97(+2.41%)
May 15, 2008 207.19 207.38 201.83 205.99 192,248 +1.17(+0.57%)
May 14, 2008 208.10 208.55 204.69 204.82 134,937 -2.24(-1.08%)
May 13, 2008 204.39 207.55 202.05 207.06 38,210 +3.61(+1.77%)
May 12, 2008 202.96 203.97 201.08 203.45 217,978 +0.26(+0.13%)
May 09, 2008 205.08 205.63 201.18 203.19 26,141 -2.18(-1.06%)
May 08, 2008 203.16 205.37 201.70 205.37 51,829 +3.25(+1.61%)
May 07, 2008 205.21 205.95 201.86 202.12 107,963 -1.51(-0.74%)
May 06, 2008 194.68 204.07 194.68 203.63 109,758 +8.04(+4.11%)
May 05, 2008 190.97 196.43 190.97 195.59 41,251 +4.26(+2.23%)
May 02, 2008 188.86 192.24 188.86 191.33 37,205 +3.28(+1.74%)
May 01, 2008 190.94 190.94 182.98 188.05 85,913 -3.34(-1.75%)
Apr 30, 2008 190.19 193.86 189.64 191.39 168,879 +1.40(+0.74%)
Apr 29, 2008 196.92 196.92 190.00 190.00 80,689 -6.66(-3.39%)
Apr 28, 2008 198.25 199.58 196.24 196.66 66,624 -0.75(-0.38%)
Apr 25, 2008 192.34 197.54 192.24 197.41 84,909 +6.63(+3.48%)
Apr 24, 2008 194.25 194.51 189.81 190.78 191,035 -5.17(-2.64%)
Apr 23, 2008 199.42 199.42 194.94 195.94 52,207 -3.02(-1.52%)
Apr 22, 2008 199.45 202.28 198.28 198.97 97,366 -0.45(-0.23%)
Apr 21, 2008 197.96 199.91 196.93 199.42 106,038 +1.62(+0.82%)
Apr 18, 2008 199.52 199.52 193.80 197.80 41,983 +3.19(+1.64%)
Apr 17, 2008 196.76 198.51 193.28 194.61 60,816 -1.75(-0.89%)
Apr 16, 2008 190.32 196.37 190.19 196.37 50,749 +6.86(+3.62%)
Apr 15, 2008 189.87 190.13 186.29 189.51 48,180 +2.14(+1.14%)
Apr 14, 2008 182.81 188.37 182.81 187.36 51,910 +4.13(+2.25%)
Apr 11, 2008 185.09 186.14 182.88 183.24 34,477 -3.32(-1.78%)
Apr 10, 2008 185.87 186.68 183.76 186.55 40,543 +0.68(+0.37%)
Apr 09, 2008 187.40 188.76 184.96 185.87 79,076 +0.10(+0.05%)
Apr 08, 2008 184.44 186.42 183.76 185.77 50,614 +2.79(+1.53%)
Apr 07, 2008 184.41 185.93 182.13 182.98 71,022 +0.39(+0.21%)
Apr 04, 2008 182.16 183.72 177.29 182.59 44,266 +2.70(+1.50%)
Apr 03, 2008 180.57 182.03 179.21 179.89 26,124 -0.49(-0.27%)
Apr 02, 2008 178.10 181.68 176.48 180.38 44,402 +3.35(+1.89%)
Apr 01, 2008 174.14 177.03 173.03 177.03 24,289 +2.34(+1.34%)
Mar 31, 2008 172.48 175.76 171.99 174.69 95,230 +1.23(+0.71%)
Mar 28, 2008 172.67 176.38 172.25 173.45 41,630 +0.57(+0.33%)
Mar 27, 2008 176.54 176.54 172.84 172.88 23,984 -2.13(-1.22%)
Mar 26, 2008 171.24 175.96 171.24 175.01 34,553 +4.29(+2.51%)
Mar 25, 2008 167.80 171.41 167.80 170.72 31,538 +2.96(+1.76%)
Mar 24, 2008 164.52 169.03 163.90 167.77 29,200 +4.61(+2.83%)
Mar 21, 2008 162.47 163.64 153.82 163.15 327,225 +0.00(+0.00%)
Mar 20, 2008 162.47 163.64 153.82 163.15 327,194 +0.29(+0.18%)
Mar 19, 2008 172.45 173.32 162.86 162.86 126,183 -10.59(-6.11%)
Mar 18, 2008 170.79 173.46 169.46 173.45 101,079 +6.37(+3.81%)
Mar 17, 2008 172.51 177.61 163.96 167.08 144,131 -7.67(-4.39%)
Mar 14, 2008 180.70 180.70 172.09 174.75 90,711 -3.06(-1.72%)
Mar 13, 2008 172.15 178.56 168.38 177.81 109,818 +4.58(+2.65%)
Mar 12, 2008 175.60 176.83 172.84 173.23 61,137 -2.89(-1.64%)
Mar 11, 2008 174.01 176.44 170.98 176.12 41,001 +7.12(+4.21%)
Mar 10, 2008 173.03 173.03 168.32 169.00 114,829 -2.50(-1.46%)
Mar 07, 2008 172.22 174.04 169.10 171.50 59,230 -2.02(-1.16%)
Mar 06, 2008 179.24 179.24 173.42 173.52 119,122 -5.00(-2.80%)
Mar 05, 2008 177.09 178.52 175.53 178.52 56,799 +3.06(+1.74%)
Mar 04, 2008 178.75 179.30 172.22 175.47 121,375 -3.51(-1.96%)
Mar 03, 2008 177.78 180.51 175.66 178.98 227,899 +1.92(+1.08%)
Feb 29, 2008 179.40 179.56 175.66 177.06 754,595 -4.26(-2.35%)
Feb 28, 2008 179.01 181.97 179.01 181.32 300,259 +3.77(+2.12%)
Feb 27, 2008 178.10 180.83 176.83 177.55 114,669 -2.73(-1.51%)
Feb 26, 2008 179.08 180.90 175.50 180.28 189,667 +1.79(+1.00%)
Feb 25, 2008 172.87 178.69 172.58 178.49 129,894 +6.50(+3.78%)
Feb 22, 2008 171.67 172.09 167.60 171.99 234,213 +2.08(+1.22%)
Feb 21, 2008 175.01 175.01 169.62 169.91 229,975 -4.45(-2.55%)
Feb 20, 2008 171.05 174.92 170.95 174.36 122,702 +0.97(+0.56%)
Feb 19, 2008 169.65 173.39 169.65 173.39 293,505 +8.68(+5.27%)
Feb 18, 2008 165.91 165.98 161.92 164.71 0 +0.00(+0.00%)
Feb 15, 2008 165.91 165.98 161.92 164.71 161,475 -1.98(-1.19%)
Feb 14, 2008 168.77 168.90 166.69 166.69 170,167 -0.39(-0.23%)
Feb 13, 2008 165.98 167.28 164.52 167.08 253,901 +3.15(+1.92%)
Feb 12, 2008 164.78 167.38 162.66 163.93 231,628 -0.97(-0.59%)
Feb 11, 2008 161.36 164.94 159.58 164.91 87,168 +4.91(+3.07%)
Feb 08, 2008 155.77 160.39 155.77 160.00 107,352 +4.97(+3.21%)
Feb 07, 2008 151.22 155.66 151.22 155.03 184,706 +2.50(+1.64%)
Feb 06, 2008 155.94 156.03 152.20 152.52 96,921 -2.34(-1.51%)
Feb 05, 2008 156.72 159.25 154.54 154.86 102,829 -6.01(-3.74%)
Feb 04, 2008 159.93 161.72 158.28 160.88 117,939 +1.33(+0.83%)
Feb 01, 2008 156.81 159.77 156.65 159.54 34,708 +3.41(+2.19%)
Jan 31, 2008 151.84 157.85 151.84 156.13 126,952 +0.94(+0.61%)
Jan 30, 2008 154.21 159.12 153.95 155.19 214,090 +0.26(+0.17%)
Jan 29, 2008 154.08 155.68 153.56 154.93 78,423 +2.34(+1.53%)
Jan 28, 2008 148.69 152.69 147.42 152.59 137,593 +2.70(+1.80%)
Jan 25, 2008 153.40 154.18 148.85 149.89 47,670 -1.72(-1.14%)
Jan 24, 2008 149.21 151.71 147.94 151.61 64,491 +4.91(+3.35%)
Jan 23, 2008 144.89 146.71 137.51 146.71 128,884 -1.53(-1.03%)
Jan 22, 2008 144.20 149.73 144.20 148.23 90,530 -4.19(-2.75%)
Jan 21, 2008 151.39 154.41 144.98 152.43 0 +0.00(+0.00%)
Jan 18, 2008 151.39 154.41 144.98 152.43 400,704 +1.30(+0.86%)
Jan 17, 2008 157.82 160.58 150.64 151.13 78,310 -6.99(-4.42%)
Jan 16, 2008 162.34 162.40 156.33 158.11 198,044 -5.17(-3.16%)
Jan 15, 2008 165.91 166.40 162.96 163.28 130,306 -5.59(-3.31%)
Jan 14, 2008 166.79 169.29 166.76 168.87 76,184 +4.39(+2.67%)
Jan 11, 2008 165.20 166.50 164.13 164.48 39,476 -1.53(-0.92%)
Jan 10, 2008 163.96 166.34 163.12 166.01 54,707 -0.16(-0.10%)
Jan 09, 2008 164.39 166.30 162.57 166.17 166,521 +2.34(+1.43%)
Jan 08, 2008 165.82 169.00 163.83 163.83 128,952 -2.63(-1.58%)
Jan 07, 2008 168.71 168.71 164.58 166.47 98,737 -1.07(-0.64%)
Jan 04, 2008 170.40 170.63 167.38 167.54 106,812 -4.78(-2.77%)
Jan 03, 2008 173.55 173.88 172.19 172.32 132,743 +0.39(+0.23%)
Jan 02, 2008 171.63 172.58 170.14 171.93 59,181 +2.92(+1.73%)
Jan 01, 2008 168.94 170.98 168.94 169.00 23,445 +0.00(+0.00%)
Dec 31, 2007 168.94 170.98 168.94 169.00 23,445 -1.85(-1.08%)
Dec 28, 2007 170.89 171.21 169.91 170.85 31,947 +1.20(+0.71%)
Dec 27, 2007 171.11 171.41 169.39 169.65 18,738 -1.66(-0.97%)
Dec 26, 2007 170.20 171.86 170.20 171.31 26,984 +1.10(+0.65%)
Dec 24, 2007 170.33 170.53 170.11 170.20 23,938 +0.39(+0.23%)
Dec 21, 2007 167.60 169.81 167.60 169.81 18,215 +2.76(+1.65%)
Dec 20, 2007 165.10 167.05 164.65 167.05 81,107 +2.27(+1.38%)
Dec 19, 2007 164.55 165.13 163.51 164.78 52,614 +1.56(+0.96%)
Dec 18, 2007 164.00 164.03 161.23 163.22 36,615 +2.47(+1.54%)
Dec 17, 2007 164.13 164.13 160.75 160.75 45,755 -2.63(-1.61%)
Dec 14, 2007 164.74 165.13 163.31 163.38 21,753 -2.24(-1.35%)
Dec 13, 2007 165.82 166.69 163.64 165.62 85,445 -0.55(-0.33%)
Dec 12, 2007 165.59 167.54 165.04 166.17 23,722 +4.09(+2.53%)
Dec 11, 2007 166.56 166.69 161.59 162.08 65,784 -2.96(-1.79%)
Dec 10, 2007 164.55 165.39 164.26 165.04 98,337 +0.84(+0.51%)
Dec 07, 2007 164.71 164.71 163.22 164.19 4,492 -1.56(-0.94%)
Dec 06, 2007 160.94 165.75 160.55 165.75 43,507 +5.85(+3.66%)
Dec 05, 2007 159.41 160.42 159.06 159.90 25,353 +3.31(+2.12%)
Dec 04, 2007 156.65 157.24 156.39 156.59 219,830 -1.23(-0.78%)
Dec 03, 2007 158.73 158.73 157.20 157.82 116,645 +0.13(+0.08%)
Nov 30, 2007 157.98 158.41 156.55 157.69 34,419 +0.39(+0.25%)
Nov 29, 2007 158.02 158.44 156.75 157.30 74,799 +1.07(+0.69%)
Nov 28, 2007 156.07 156.36 153.82 156.23 42,091 +1.33(+0.86%)
Nov 27, 2007 155.25 155.73 152.26 154.90 76,430 -2.18(-1.39%)
Nov 26, 2007 162.47 162.50 157.07 157.07 50,522 -3.64(-2.26%)
Nov 23, 2007 158.70 161.61 158.42 160.71 2,461 +2.47(+1.56%)
Nov 21, 2007 159.87 161.17 158.24 158.24 79,599 -3.06(-1.89%)
Nov 20, 2007 161.40 162.66 159.87 161.30 31,476 +0.84(+0.53%)
Nov 19, 2007 162.05 162.83 159.71 160.45 81,414 -2.34(-1.44%)
Nov 16, 2007 161.49 163.25 161.17 162.79 55,845 +2.28(+1.42%)
Nov 15, 2007 163.31 164.09 159.02 160.52 137,845 -3.51(-2.14%)
Nov 14, 2007 166.37 166.82 163.64 164.03 33,661 +1.01(+0.62%)
Nov 13, 2007 162.11 163.31 158.24 163.02 109,999 +2.92(+1.83%)
Nov 12, 2007 165.91 165.91 159.64 160.10 155,423 -7.28(-4.35%)
Nov 09, 2007 168.25 169.10 166.14 167.38 83,976 -2.86(-1.68%)
Nov 08, 2007 171.02 172.64 167.67 170.24 87,630 +0.58(+0.34%)
Nov 07, 2007 172.87 174.20 169.65 169.65 118,279 -3.74(-2.16%)
Nov 06, 2007 171.41 173.39 170.95 173.39 53,753 +3.87(+2.28%)
Nov 05, 2007 167.15 170.04 166.92 169.52 113,106 -0.55(-0.33%)
Nov 02, 2007 169.33 170.50 168.03 170.07 82,583 +1.85(+1.10%)
Nov 01, 2007 169.26 171.76 167.93 168.22 68,276 -3.74(-2.17%)
Oct 31, 2007 168.32 171.96 167.44 171.96 47,384 +5.56(+3.34%)
Oct 30, 2007 168.64 168.74 166.34 166.40 77,660 -4.00(-2.35%)
Oct 29, 2007 170.46 170.69 169.03 170.40 40,368 +1.37(+0.81%)
Oct 26, 2007 167.99 169.03 167.70 169.03 12,461 +4.45(+2.71%)
Oct 25, 2007 162.53 164.91 162.47 164.58 66,430 +2.27(+1.40%)
Oct 24, 2007 159.90 162.57 159.02 162.31 71,014 +1.95(+1.22%)
Oct 23, 2007 160.71 161.72 158.67 160.36 13,815 +0.06(+0.04%)
Oct 22, 2007 159.35 160.29 157.33 160.29 175,844 -1.01(-0.62%)
Oct 19, 2007 165.78 165.78 161.30 161.30 48,645 -6.24(-3.72%)
Oct 18, 2007 165.69 167.54 165.52 167.54 52,553 +1.53(+0.92%)
Oct 17, 2007 167.25 167.51 164.45 166.01 71,414 -0.68(-0.41%)
Oct 16, 2007 165.91 167.28 165.91 166.69 66,953 -0.03(-0.02%)
Oct 15, 2007 166.82 167.31 165.43 166.73 32,953 +1.95(+1.18%)
Oct 12, 2007 163.74 165.56 163.74 164.78 21,261 +1.04(+0.64%)
Oct 11, 2007 164.74 166.66 162.11 163.74 87,414 +6.50(+4.13%)
Oct 10, 2007 160.58 163.48 157.24 157.24 97,229 -3.93(-2.44%)
Oct 09, 2007 158.96 161.17 158.28 161.17 36,215 +3.45(+2.18%)
Oct 08, 2007 158.73 159.41 157.33 157.72 59,784 -1.40(-0.88%)
Oct 05, 2007 157.53 159.51 157.46 159.12 150,952 +1.82(+1.16%)
Oct 04, 2007 153.99 157.46 153.86 157.30 67,199 +2.14(+1.38%)
Oct 03, 2007 154.12 156.20 153.89 155.16 52,768 -0.84(-0.54%)
Oct 02, 2007 155.19 156.29 154.02 156.00 38,922 +1.01(+0.65%)
Oct 01, 2007 154.08 155.22 153.63 154.99 21,569 +2.15(+1.40%)
Sep 28, 2007 153.50 153.92 152.46 152.85 46,184 -0.33(-0.21%)
Sep 27, 2007 152.85 153.34 152.62 153.17 20,399 +1.20(+0.79%)
Sep 26, 2007 152.95 153.66 150.35 151.97 33,568 -0.06(-0.04%)
Sep 25, 2007 151.61 152.17 150.93 152.04 22,553 -1.14(-0.74%)
Sep 24, 2007 154.77 155.03 153.03 153.17 33,292 -2.05(-1.32%)
Sep 21, 2007 154.77 156.00 154.77 155.22 32,368 +1.24(+0.80%)
Sep 20, 2007 153.40 154.28 153.37 153.99 34,307 +0.06(+0.04%)
Sep 19, 2007 155.35 155.68 152.91 153.92 30,953 +0.97(+0.64%)
Sep 18, 2007 148.72 153.53 147.97 152.95 34,368 +3.80(+2.55%)
Sep 17, 2007 149.83 150.96 148.98 149.14 103,783 -0.84(-0.56%)
Sep 14, 2007 148.66 150.48 148.62 149.99 91,691 +1.24(+0.83%)
Sep 13, 2007 148.85 150.09 148.66 148.75 116,983 +0.23(+0.15%)
Sep 12, 2007 146.90 149.01 146.90 148.53 147,844 +2.99(+2.05%)
Sep 11, 2007 143.72 145.73 142.42 145.54 33,230 +2.60(+1.82%)
Sep 10, 2007 143.72 144.07 140.37 142.94 42,799 -0.72(-0.50%)
Sep 07, 2007 143.39 144.20 142.35 143.65 29,138 -2.37(-1.63%)
Sep 06, 2007 146.67 146.77 145.21 146.02 105,260 +1.07(+0.74%)
Sep 05, 2007 144.37 145.15 143.65 144.95 96,060 +0.72(+0.50%)
Sep 04, 2007 141.15 145.18 141.12 144.24 5,599 +4.13(+2.95%)
Aug 31, 2007 140.24 140.92 139.49 140.11 15,384 +2.05(+1.48%)
Aug 30, 2007 139.23 139.69 137.77 138.06 11,876 -0.62(-0.45%)
Aug 29, 2007 136.79 139.07 136.09 138.68 6,523 +3.28(+2.42%)
Aug 28, 2007 137.67 137.80 135.30 135.40 12,584 -3.38(-2.44%)
Aug 27, 2007 139.46 139.46 138.68 138.78 14,430 -2.21(-1.57%)
Aug 24, 2007 139.17 140.99 139.13 140.99 29,599 +2.66(+1.93%)
Aug 23, 2007 138.91 138.97 137.05 138.32 102,337 -0.19(-0.14%)
Aug 22, 2007 139.13 139.26 137.05 138.52 21,599 +1.69(+1.24%)
Aug 21, 2007 137.67 138.13 135.72 136.83 68,184 -1.07(-0.78%)
Aug 20, 2007 137.96 139.72 136.53 137.90 43,507 -2.18(-1.55%)
Aug 17, 2007 140.56 141.25 137.44 140.08 56,122 +4.19(+3.08%)
Aug 16, 2007 134.88 136.08 130.98 135.88 99,937 -1.01(-0.74%)
Aug 15, 2007 142.68 143.26 136.89 136.89 77,907 -3.71(-2.64%)
Aug 14, 2007 143.26 143.42 140.53 140.60 23,138 -2.21(-1.55%)
Aug 13, 2007 145.34 145.60 142.64 142.81 99,291 -0.65(-0.45%)
Aug 10, 2007 139.43 143.85 138.74 143.46 274,274 +1.04(+0.73%)
Aug 09, 2007 141.38 145.93 141.15 142.42 217,844 -1.88(-1.31%)
Aug 08, 2007 142.29 146.64 142.06 144.30 136,337 +2.83(+2.00%)
Aug 07, 2007 138.42 143.59 138.13 141.47 121,322 +5.30(+3.89%)
Aug 06, 2007 137.22 138.00 135.01 136.18 67,568 -7.34(-5.12%)
Aug 03, 2007 143.52 143.52 143.52 143.52 0 +0.00(+0.00%)
Aug 02, 2007 144.76 145.50 141.05 143.52 127,537 +0.03(+0.02%)
Aug 01, 2007 143.52 145.50 139.98 143.49 86,676 +0.72(+0.50%)
Jul 31, 2007 146.84 147.36 142.77 142.77 40,307 -1.50(-1.04%)
Jul 30, 2007 142.74 145.37 142.22 144.27 110,429 +2.37(+1.67%)
Jul 27, 2007 143.26 144.76 140.60 141.90 311,597 -2.02(-1.40%)
Jul 26, 2007 144.95 145.73 141.02 143.91 172,244 -3.87(-2.62%)
Jul 25, 2007 148.36 148.43 144.04 147.78 33,261 +0.72(+0.49%)
Jul 24, 2007 148.85 149.14 146.06 147.06 83,968 -5.78(-3.78%)
Jul 23, 2007 153.14 153.37 152.62 152.85 18,369 -2.50(-1.61%)
Jul 20, 2007 157.30 157.43 154.34 155.35 14,861 -2.37(-1.50%)
Jul 19, 2007 156.98 157.72 156.75 157.72 40,584 +1.20(+0.77%)
Jul 18, 2007 153.24 156.52 153.14 156.52 87,845 +3.41(+2.23%)
Jul 17, 2007 155.42 155.71 152.98 153.11 103,568 +0.10(+0.06%)
Jul 16, 2007 155.90 157.30 152.13 153.01 29,168 -3.22(-2.06%)
Jul 13, 2007 155.94 156.46 155.77 156.23 14,215 +1.40(+0.90%)
Jul 12, 2007 155.35 155.35 153.40 154.83 23,138 +1.07(+0.70%)
Jul 11, 2007 153.34 154.02 152.75 153.76 86,583 +0.16(+0.11%)
Jul 10, 2007 153.34 155.06 153.27 153.60 30,738 -1.01(-0.65%)
Jul 09, 2007 153.43 155.25 153.43 154.60 55,907 +1.92(+1.26%)
Jul 06, 2007 152.59 153.55 152.26 152.69 112,183 +0.55(+0.36%)
Jul 05, 2007 153.34 153.40 151.13 152.13 40,430 +0.06(+0.04%)
Jul 03, 2007 151.19 152.39 151.19 152.07 12,030 +1.36(+0.91%)
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.