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, 2009 103.25 104.81 100.69 103.09 950,276 +0.52(+0.51%)
Jun 29, 2009 102.21 103.71 102.02 102.57 853,222 +1.23(+1.22%)
Jun 26, 2009 102.41 102.44 101.04 101.34 645,151 -1.36(-1.33%)
Jun 25, 2009 101.79 102.86 101.60 102.70 826,773 +2.63(+2.63%)
Jun 24, 2009 100.56 102.08 99.42 100.07 406,259 +0.42(+0.42%)
Jun 23, 2009 99.91 101.08 97.70 99.65 763,747 +0.10(+0.10%)
Jun 22, 2009 104.65 104.91 99.22 99.55 950,136 -6.82(-6.42%)
Jun 19, 2009 109.46 109.82 105.69 106.37 553,109 -2.05(-1.89%)
Jun 18, 2009 109.27 110.50 107.64 108.42 408,315 -1.20(-1.10%)
Jun 17, 2009 111.96 111.96 107.25 109.62 1,266,697 -2.53(-2.26%)
Jun 16, 2009 116.35 117.23 111.64 112.16 832,899 -3.19(-2.76%)
Jun 15, 2009 117.00 117.91 113.49 115.34 434,417 -2.80(-2.37%)
Jun 12, 2009 117.98 118.59 116.12 118.14 363,843 -1.40(-1.17%)
Jun 11, 2009 118.14 122.12 117.68 119.54 822,857 +2.05(+1.74%)
Jun 10, 2009 118.40 118.98 115.60 117.49 1,072,075 +0.94(+0.81%)
Jun 09, 2009 117.10 117.88 114.92 116.55 443,367 +0.39(+0.34%)
Jun 08, 2009 115.83 116.84 113.69 116.16 370,315 -0.36(-0.31%)
Jun 05, 2009 118.98 119.57 115.51 116.51 499,137 -1.23(-1.05%)
Jun 04, 2009 115.57 118.33 115.05 117.75 508,446 +3.19(+2.78%)
Jun 03, 2009 119.80 119.80 112.54 114.56 560,364 -7.44(-6.10%)
Jun 02, 2009 122.72 123.01 120.64 122.01 482,581 -2.31(-1.86%)
Jun 01, 2009 120.25 126.36 119.93 124.31 1,560,839 +6.89(+5.87%)
May 29, 2009 116.68 118.66 115.90 117.42 588,185 +1.89(+1.63%)
May 28, 2009 112.00 116.16 110.86 115.54 496,873 +4.35(+3.92%)
May 27, 2009 111.25 113.78 110.83 111.18 510,541 +0.26(+0.23%)
May 26, 2009 108.03 111.12 105.07 110.92 806,714 +2.37(+2.19%)
May 22, 2009 109.27 110.66 108.16 108.55 646,530 -0.23(-0.21%)
May 21, 2009 110.40 111.09 106.80 108.78 1,148,536 -4.09(-3.63%)
May 20, 2009 113.78 116.90 112.61 112.87 714,748 +0.49(+0.43%)
May 19, 2009 110.89 113.82 110.27 112.39 446,037 +1.20(+1.08%)
May 18, 2009 107.22 111.18 107.22 111.18 651,569 +5.30(+5.00%)
May 15, 2009 108.52 109.72 104.72 105.89 961,259 -3.19(-2.92%)
May 14, 2009 106.54 110.21 105.05 109.07 699,255 +1.23(+1.15%)
May 13, 2009 112.32 112.32 106.93 107.84 502,729 -5.07(-4.49%)
May 12, 2009 114.21 115.64 109.82 112.91 1,036,193 -0.97(-0.86%)
May 11, 2009 116.19 116.90 112.71 113.88 435,338 -4.36(-3.68%)
May 08, 2009 115.57 119.76 114.40 118.24 554,103 +5.59(+4.96%)
May 07, 2009 112.71 119.67 110.50 112.65 705,324 -2.41(-2.09%)
May 06, 2009 111.87 116.06 111.09 115.05 495,051 +5.59(+5.11%)
May 05, 2009 112.16 112.16 106.83 109.46 395,151 -2.73(-2.43%)
May 04, 2009 106.63 112.22 105.43 112.19 411,278 +7.15(+6.81%)
May 01, 2009 100.56 106.15 100.10 105.04 445,662 +4.74(+4.73%)
Apr 30, 2009 103.94 103.94 99.09 100.30 748,958 -2.11(-2.06%)
Apr 29, 2009 101.89 103.81 100.65 102.41 611,584 +2.21(+2.21%)
Apr 28, 2009 98.51 101.69 97.86 100.20 391,290 +0.94(+0.95%)
Apr 27, 2009 98.31 100.59 98.12 99.26 369,621 -2.21(-2.18%)
Apr 24, 2009 100.26 102.41 99.92 101.47 544,658 +3.28(+3.34%)
Apr 23, 2009 97.08 98.70 96.12 98.18 537,812 +2.47(+2.58%)
Apr 22, 2009 96.10 98.38 95.32 95.71 952,110 -1.36(-1.41%)
Apr 21, 2009 94.77 97.86 93.21 97.08 675,253 +2.14(+2.26%)
Apr 20, 2009 99.52 100.07 94.45 94.93 536,507 -6.99(-6.86%)
Apr 17, 2009 99.16 102.57 99.06 101.92 314,511 +2.44(+2.45%)
Apr 16, 2009 98.28 100.52 96.36 99.48 729,130 +1.43(+1.46%)
Apr 15, 2009 97.44 98.64 95.78 98.05 390,008 +0.26(+0.27%)
Apr 14, 2009 97.40 100.72 96.79 97.79 479,665 -0.39(-0.40%)
Apr 13, 2009 97.47 99.48 94.90 98.18 228,762 -0.23(-0.23%)
Apr 09, 2009 98.57 98.80 97.14 98.41 377,117 +3.93(+4.16%)
Apr 08, 2009 92.79 95.58 90.32 94.48 514,336 +2.21(+2.40%)
Apr 07, 2009 94.12 94.12 91.62 92.27 743,629 -3.61(-3.76%)
Apr 06, 2009 96.56 96.56 94.12 95.88 623,040 -1.59(-1.63%)
Apr 03, 2009 94.77 98.48 94.19 97.47 844,186 +2.83(+2.99%)
Apr 02, 2009 92.72 96.23 92.72 94.64 966,159 +5.01(+5.58%)
Apr 01, 2009 85.64 90.09 84.70 89.64 1,139,981 +3.19(+3.68%)
Mar 31, 2009 89.90 89.90 86.45 86.45 322,807 -1.46(-1.66%)
Mar 30, 2009 90.45 90.48 85.87 87.91 720,639 -8.52(-8.83%)
Mar 26, 2009 96.14 98.51 94.71 96.43 1,337,779 +1.43(+1.51%)
Mar 25, 2009 94.06 96.69 91.85 95.00 917,696 +0.58(+0.62%)
Mar 24, 2009 96.69 96.69 93.34 94.41 623,123 -2.92(-3.00%)
Mar 23, 2009 94.74 97.50 94.38 97.34 1,034,260 +7.67(+8.55%)
Mar 20, 2009 94.80 94.84 89.21 89.67 651,179 -4.52(-4.80%)
Mar 19, 2009 92.17 96.49 92.17 94.19 992,808 +4.29(+4.77%)
Mar 18, 2009 87.07 90.87 84.73 89.90 998,169 +1.14(+1.28%)
Mar 17, 2009 85.22 88.82 83.53 88.76 966,989 +4.16(+4.92%)
Mar 16, 2009 83.69 86.87 82.39 84.60 569,292 +1.23(+1.48%)
Mar 13, 2009 86.42 86.42 82.26 83.36 0 -1.30(-1.54%)
Mar 12, 2009 82.39 85.05 80.34 84.66 935,427 +3.28(+4.03%)
Mar 11, 2009 82.32 83.78 79.40 81.38 744,516 +0.10(+0.12%)
Mar 10, 2009 79.95 82.71 79.37 81.28 916,712 +3.90(+5.04%)
Mar 09, 2009 76.38 80.28 76.38 77.38 1,194,279 +0.00(+0.00%)
Mar 06, 2009 80.08 81.38 74.82 77.38 0 -0.91(-1.16%)
Mar 05, 2009 80.15 82.19 77.97 78.29 890,151 -4.19(-5.08%)
Mar 04, 2009 80.37 84.08 80.28 82.49 1,385,164 +6.40(+8.42%)
Mar 02, 2009 81.77 82.68 75.63 76.08 812,075 -8.45(-10.00%)
Feb 27, 2009 83.10 87.72 82.00 84.53 0 -1.59(-1.85%)
Feb 26, 2009 87.17 89.51 85.90 86.13 627,046 +0.00(+0.00%)
Feb 25, 2009 85.18 88.17 82.88 86.13 1,185,918 +1.36(+1.61%)
Feb 24, 2009 82.52 85.35 80.50 84.76 814,387 +3.31(+4.07%)
Feb 23, 2009 87.52 88.21 81.19 81.45 859,959 -4.42(-5.15%)
Feb 20, 2009 87.65 88.37 83.82 85.87 891,008 -4.03(-4.48%)
Feb 19, 2009 90.58 91.98 89.02 89.90 803,632 +0.33(+0.36%)
Feb 18, 2009 94.02 94.02 88.47 89.57 532,087 -3.74(-4.01%)
Feb 17, 2009 95.91 97.31 93.11 93.31 653,826 -7.41(-7.36%)
Feb 13, 2009 100.04 102.51 99.45 100.72 707,129 +0.72(+0.71%)
Feb 12, 2009 96.04 100.17 95.81 100.00 650,974 +1.10(+1.12%)
Feb 11, 2009 101.47 102.86 96.66 98.90 845,295 -2.11(-2.09%)
Feb 10, 2009 105.79 107.74 99.61 101.01 1,311,007 -4.68(-4.43%)
Feb 09, 2009 103.94 107.77 103.94 105.69 665,173 +2.05(+1.98%)
Feb 06, 2009 100.62 104.42 99.22 103.64 796,065 +2.73(+2.71%)
Feb 05, 2009 97.92 101.63 97.11 100.91 1,174,696 +2.18(+2.21%)
Feb 04, 2009 97.96 100.75 97.96 98.74 1,161,529 +1.43(+1.47%)
Feb 03, 2009 95.19 97.96 94.51 97.31 974,542 +2.28(+2.39%)
Feb 02, 2009 95.19 96.01 93.73 95.03 855,289 -2.18(-2.24%)
Jan 30, 2009 100.23 101.47 96.36 97.21 0 -1.59(-1.61%)
Jan 29, 2009 99.39 100.85 98.41 98.80 571,557 -2.80(-2.75%)
Jan 28, 2009 99.06 102.25 97.70 101.60 684,325 +4.00(+4.10%)
Jan 27, 2009 99.45 99.68 95.71 97.60 389,710 -1.92(-1.93%)
Jan 26, 2009 97.31 101.50 96.82 99.52 650,177 +2.86(+2.96%)
Jan 23, 2009 89.96 97.57 89.05 96.66 944,154 +4.42(+4.79%)
Jan 22, 2009 93.54 94.80 90.32 92.24 520,935 -3.38(-3.54%)
Jan 21, 2009 90.48 95.94 89.96 95.62 633,050 +6.89(+7.77%)
Jan 20, 2009 93.41 94.97 88.34 88.73 805,213 -5.79(-6.12%)
Jan 16, 2009 95.62 96.92 91.42 94.51 473,586 +1.04(+1.11%)
Jan 15, 2009 92.76 93.99 87.62 93.47 824,468 +0.26(+0.28%)
Jan 14, 2009 95.75 96.40 91.52 93.21 575,576 -5.13(-5.22%)
Jan 13, 2009 95.45 99.09 95.26 98.35 1,116,495 +2.60(+2.72%)
Jan 12, 2009 100.00 100.00 94.84 95.75 1,309,647 -4.88(-4.85%)
Jan 09, 2009 104.55 104.94 99.39 100.62 502,176 -4.03(-3.85%)
Jan 08, 2009 101.99 104.91 101.43 104.65 784,077 +1.23(+1.19%)
Jan 07, 2009 107.02 107.02 101.14 103.42 840,226 -5.36(-4.93%)
Jan 06, 2009 109.07 112.52 108.52 108.78 2,652,893 +1.53(+1.42%)
Jan 05, 2009 102.38 109.20 102.38 107.25 888,734 +4.81(+4.70%)
Jan 02, 2009 96.43 103.45 96.43 102.44 0 +6.11(+6.34%)
Jan 01, 2009 95.00 97.57 93.89 96.33 0 +0.00(+0.00%)
Dec 31, 2008 95.00 97.57 93.89 96.33 605,326 +1.43(+1.51%)
Dec 30, 2008 92.95 95.10 90.32 94.90 730,953 +2.70(+2.93%)
Dec 29, 2008 91.10 92.76 90.09 92.20 514,133 +2.21(+2.46%)
Dec 26, 2008 88.43 90.16 87.63 89.99 152,357 +1.82(+2.06%)
Dec 24, 2008 87.69 88.50 86.42 88.17 211,665 -0.62(-0.70%)
Dec 23, 2008 89.86 90.42 86.97 88.79 391,255 +0.42(+0.48%)
Dec 22, 2008 93.80 94.41 86.71 88.37 569,248 -5.49(-5.85%)
Dec 19, 2008 92.24 96.33 92.07 93.86 589,488 +1.50(+1.62%)
Dec 18, 2008 97.92 97.92 90.90 92.37 726,702 -5.27(-5.39%)
Dec 17, 2008 96.62 100.36 96.40 97.63 1,286,863 -0.07(-0.07%)
Dec 16, 2008 95.13 98.02 94.09 97.70 749,336 +4.36(+4.67%)
Dec 15, 2008 97.50 99.71 91.20 93.34 977,701 -1.72(-1.81%)
Dec 12, 2008 91.03 96.46 90.09 95.06 1,026,027 -1.23(-1.28%)
Dec 11, 2008 98.51 103.09 94.67 96.30 1,002,718 -1.59(-1.63%)
Dec 10, 2008 94.12 99.10 93.70 97.89 646,423 +7.15(+7.88%)
Dec 09, 2008 88.11 93.99 87.39 90.74 490,121 +1.95(+2.20%)
Dec 08, 2008 87.65 90.77 86.26 88.79 762,166 +6.60(+8.03%)
Dec 05, 2008 80.47 82.29 74.39 82.19 606,385 -0.15(-0.18%)
Dec 04, 2008 91.65 92.79 80.24 82.34 851,674 -10.25(-11.07%)
Dec 03, 2008 89.47 92.92 88.21 92.59 727,162 +0.33(+0.35%)
Dec 02, 2008 90.64 93.67 87.75 92.27 803,024 +3.12(+3.50%)
Dec 01, 2008 95.62 97.08 89.02 89.15 418,034 -11.86(-11.74%)
Nov 28, 2008 102.41 102.60 97.37 101.01 185,290 -2.18(-2.11%)
Nov 26, 2008 93.50 103.55 92.59 103.19 642,074 +8.48(+8.96%)
Nov 25, 2008 94.54 96.20 91.29 94.71 729,041 +1.59(+1.71%)
Nov 24, 2008 87.78 96.36 87.36 93.11 403,113 +7.12(+8.28%)
Nov 21, 2008 77.74 86.29 76.51 86.00 860,583 +11.21(+14.99%)
Nov 20, 2008 88.82 88.82 74.43 74.78 592,100 -16.12(-17.73%)
Nov 19, 2008 97.18 99.39 90.87 90.90 427,617 -8.16(-8.23%)
Nov 18, 2008 98.87 100.62 94.41 99.06 244,875 +1.59(+1.63%)
Nov 17, 2008 98.93 102.15 97.31 97.47 188,013 -1.98(-1.99%)
Nov 14, 2008 102.54 105.39 98.38 99.45 488,712 -4.75(-4.55%)
Nov 13, 2008 94.09 104.23 88.50 104.20 586,134 +10.63(+11.36%)
Nov 12, 2008 99.22 100.33 93.31 93.57 255,774 -9.59(-9.29%)
Nov 11, 2008 104.10 105.37 101.08 103.16 260,248 -3.90(-3.64%)
Nov 10, 2008 111.44 111.44 104.42 107.06 306,958 +1.75(+1.67%)
Nov 07, 2008 103.35 106.86 101.69 105.30 242,502 +3.09(+3.02%)
Nov 06, 2008 107.25 108.16 99.61 102.21 391,558 -6.73(-6.18%)
Nov 05, 2008 111.38 115.08 107.84 108.94 321,617 -4.84(-4.26%)
Nov 04, 2008 109.33 115.25 109.20 113.78 463,397 +8.29(+7.86%)
Nov 03, 2008 111.38 111.38 103.45 105.50 108,688 -5.04(-4.56%)
Oct 31, 2008 107.51 114.69 103.63 110.53 252,634 +1.53(+1.40%)
Oct 30, 2008 105.53 109.01 100.69 109.01 178,981 +8.97(+8.97%)
Oct 29, 2008 96.82 105.46 96.45 100.04 396,086 +5.75(+6.10%)
Oct 28, 2008 90.38 94.41 83.17 94.28 247,050 +8.65(+10.09%)
Oct 27, 2008 89.12 93.96 85.54 85.64 380,595 -7.41(-7.96%)
Oct 24, 2008 84.24 94.48 84.24 93.05 223,128 -3.38(-3.51%)
Oct 23, 2008 94.48 99.78 88.12 96.43 420,183 +2.18(+2.31%)
Oct 22, 2008 103.35 103.42 90.90 94.25 324,240 -12.51(-11.72%)
Oct 21, 2008 108.78 111.44 104.59 106.76 351,643 -3.31(-3.01%)
Oct 20, 2008 100.78 110.24 100.78 110.08 283,794 +11.41(+11.56%)
Oct 17, 2008 93.99 106.67 90.38 98.67 520,809 +4.22(+4.47%)
Oct 16, 2008 89.99 94.58 82.55 94.45 354,248 +8.35(+9.70%)
Oct 15, 2008 99.58 100.56 85.61 86.09 355,776 -18.85(-17.96%)
Oct 14, 2008 112.45 115.05 100.85 104.94 486,041 +0.10(+0.09%)
Oct 13, 2008 92.66 105.72 91.03 104.85 271,089 +18.85(+21.92%)
Oct 10, 2008 86.61 92.63 77.42 86.00 336,820 -7.93(-8.44%)
Oct 09, 2008 104.00 109.40 92.74 93.93 311,435 -10.05(-9.67%)
Oct 08, 2008 102.64 114.21 95.58 103.97 595,896 +0.69(+0.67%)
Oct 07, 2008 120.38 120.38 103.29 103.29 371,165 -11.67(-10.15%)
Oct 06, 2008 115.86 116.38 103.12 114.95 466,132 -7.64(-6.23%)
Oct 03, 2008 128.93 135.20 122.04 122.59 434,735 -3.74(-2.96%)
Oct 02, 2008 138.35 138.35 125.52 126.33 215,147 -14.66(-10.40%)
Oct 01, 2008 146.06 146.06 137.35 140.99 346,308 -4.71(-3.23%)
Sep 30, 2008 142.94 146.87 138.52 145.70 157,268 +6.99(+5.04%)
Sep 29, 2008 154.80 154.80 132.67 138.71 316,478 -19.17(-12.14%)
Sep 26, 2008 158.96 160.26 153.01 157.89 0 -5.91(-3.61%)
Sep 25, 2008 159.25 164.61 159.19 163.79 182,856 +3.80(+2.37%)
Sep 24, 2008 166.17 166.17 159.41 160.00 179,858 -1.59(-0.99%)
Sep 23, 2008 163.51 168.77 159.15 161.59 488,252 -2.66(-1.62%)
Sep 22, 2008 171.99 171.99 163.61 164.26 230,598 -4.81(-2.85%)
Sep 19, 2008 156.10 172.97 156.10 169.07 0 +13.29(+8.53%)
Sep 18, 2008 153.01 157.33 146.90 155.77 379,605 +7.41(+4.99%)
Sep 17, 2008 150.22 154.90 144.01 148.36 621,715 -2.34(-1.55%)
Sep 16, 2008 144.50 150.90 137.96 150.70 497,809 +3.09(+2.09%)
Sep 15, 2008 162.47 162.47 145.73 147.62 344,408 -14.95(-9.20%)
Sep 12, 2008 159.32 163.64 159.02 162.57 455,404 +6.21(+3.97%)
Sep 11, 2008 152.04 158.44 148.56 156.36 924,616 +3.61(+2.36%)
Sep 10, 2008 147.45 154.96 146.25 152.75 495,240 +6.69(+4.58%)
Sep 09, 2008 159.54 159.54 145.89 146.06 780,450 -16.67(-10.25%)
Sep 08, 2008 171.60 171.60 159.38 162.73 567,806 -2.96(-1.78%)
Sep 05, 2008 163.05 165.69 157.46 165.69 0 +2.28(+1.39%)
Sep 04, 2008 166.40 168.82 159.77 163.41 597,949 -2.41(-1.45%)
Sep 03, 2008 165.07 169.23 161.95 165.82 891,460 -0.75(-0.45%)
Sep 02, 2008 174.88 174.88 166.21 166.56 666,718 -12.28(-6.87%)
Aug 29, 2008 181.19 181.68 177.65 178.85 273,280 -0.62(-0.34%)
Aug 28, 2008 185.02 185.02 174.82 179.47 771,151 -3.48(-1.90%)
Aug 27, 2008 180.86 185.67 180.86 182.94 542,444 +4.78(+2.68%)
Aug 26, 2008 174.01 180.38 174.01 178.17 185,839 +5.17(+2.99%)
Aug 25, 2008 174.62 176.54 170.92 173.00 218,259 -2.50(-1.43%)
Aug 22, 2008 178.52 178.52 170.72 175.50 949,402 -4.16(-2.32%)
Aug 21, 2008 178.65 181.58 177.35 179.66 628,107 +2.96(+1.67%)
Aug 20, 2008 172.19 177.71 170.50 176.70 1,273,680 +6.89(+4.06%)
Aug 19, 2008 164.74 170.14 161.59 169.81 1,202,095 +6.31(+3.86%)
Aug 18, 2008 169.88 170.46 162.50 163.51 211,537 -4.88(-2.90%)
Aug 15, 2008 172.28 172.28 165.26 168.38 0 -2.54(-1.48%)
Aug 14, 2008 174.07 174.56 167.93 170.92 1,673,605 -3.64(-2.09%)
Aug 13, 2008 168.03 179.92 166.04 174.56 1,266,266 +8.16(+4.90%)
Aug 12, 2008 167.38 169.13 165.59 166.40 496,381 +1.46(+0.89%)
Aug 11, 2008 168.09 168.09 161.04 164.94 437,217 -1.33(-0.80%)
Aug 08, 2008 165.07 167.57 162.60 166.27 284,001 -1.17(-0.70%)
Aug 07, 2008 173.75 175.66 167.44 167.44 858,317 -4.48(-2.61%)
Aug 06, 2008 164.22 171.99 164.22 171.93 638,741 +7.51(+4.57%)
Aug 05, 2008 162.50 166.47 159.74 164.42 641,209 +0.55(+0.34%)
Aug 04, 2008 177.39 177.39 162.34 163.87 1,010,212 -12.06(-6.85%)
Aug 01, 2008 175.50 180.15 174.75 175.92 539,782 -0.39(-0.22%)
Jul 31, 2008 184.67 184.67 175.70 176.31 972,529 -5.69(-3.12%)
Jul 30, 2008 172.25 184.08 170.50 182.00 882,839 +9.85(+5.72%)
Jul 29, 2008 172.15 177.13 168.84 172.15 1,034,806 -2.37(-1.36%)
Jul 28, 2008 175.01 180.38 173.88 174.53 716,725 +0.62(+0.35%)
Jul 25, 2008 175.89 179.95 173.84 173.91 679,217 -0.36(-0.20%)
Jul 24, 2008 177.13 179.24 167.77 174.27 1,098,551 -2.57(-1.45%)
Jul 23, 2008 185.28 185.64 174.92 176.83 561,796 -8.51(-4.59%)
Jul 22, 2008 195.46 195.55 184.99 185.35 360,648 -12.25(-6.20%)
Jul 21, 2008 189.38 197.60 187.14 197.60 285,607 +9.16(+4.86%)
Jul 18, 2008 187.10 192.92 185.93 188.44 486,509 +0.10(+0.05%)
Jul 17, 2008 198.38 198.93 183.01 188.34 765,201 -8.58(-4.36%)
Jul 16, 2008 199.81 202.83 192.79 196.92 506,895 -5.43(-2.68%)
Jul 15, 2008 210.50 210.57 201.70 202.35 174,466 -7.83(-3.73%)
Jul 14, 2008 214.18 214.18 207.25 210.18 390,783 +0.39(+0.19%)
Jul 11, 2008 212.36 213.47 204.46 209.79 147,624 +1.33(+0.64%)
Jul 10, 2008 199.68 208.46 198.54 208.46 247,645 +9.42(+4.74%)
Jul 09, 2008 206.47 210.54 199.03 199.03 473,575 -6.50(-3.16%)
Jul 08, 2008 206.51 206.51 195.88 205.53 441,818 -4.42(-2.11%)
Jul 07, 2008 215.22 217.72 206.08 209.95 374,125 -7.57(-3.48%)
Jul 04, 2008 227.47 227.47 212.49 217.52 403,229 +0.00(+0.00%)
Jul 03, 2008 227.47 227.47 212.49 217.52 403,229 -6.21(-2.77%)
Jul 02, 2008 233.51 237.38 222.63 223.73 935,877 -6.79(-2.95%)
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.