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, 2010 127.18 129.72 126.63 127.18 61 -0.16(-0.13%)
Jun 29, 2010 130.05 130.86 126.83 127.35 1,758,046 -7.91(-5.85%)
Jun 25, 2010 135.26 136.33 132.33 135.26 1,568,879 +1.79(+1.34%)
Jun 24, 2010 135.91 136.89 132.69 133.47 1,209,173 -2.61(-1.91%)
Jun 23, 2010 136.53 137.28 135.00 136.07 1,422,058 -0.39(-0.29%)
Jun 22, 2010 141.84 141.84 136.10 136.46 1,660,262 -5.21(-3.68%)
Jun 21, 2010 145.52 146.26 140.70 141.67 1,958,352 -1.56(-1.09%)
Jun 18, 2010 143.24 143.30 140.99 143.24 1,834,305 +0.54(+0.38%)
Jun 17, 2010 144.23 144.36 141.04 142.70 1,532,165 -1.14(-0.79%)
Jun 16, 2010 142.80 145.14 142.08 143.84 1,409,264 +0.26(+0.18%)
Jun 15, 2010 141.17 143.94 140.94 143.58 1,499,929 +3.94(+2.82%)
Jun 14, 2010 141.27 143.58 139.58 139.64 1,158,445 -0.20(-0.14%)
Jun 11, 2010 137.30 139.84 136.29 139.84 1,117,362 +1.14(+0.82%)
Jun 10, 2010 134.60 138.70 134.60 138.70 1,415,785 +6.63(+5.02%)
Jun 09, 2010 135.25 137.14 131.22 132.07 1,322,120 -0.91(-0.69%)
Jun 08, 2010 131.84 133.63 129.89 132.98 1,793,510 +1.46(+1.11%)
Jun 07, 2010 133.33 135.77 131.25 131.51 1,608,168 -1.40(-1.05%)
Jun 04, 2010 132.91 140.23 131.84 132.91 2,301,033 -6.11(-4.40%)
Jun 03, 2010 136.55 139.51 134.18 139.03 2,451,877 +3.51(+2.59%)
Jun 02, 2010 128.88 135.55 128.72 135.51 1,996,610 +7.28(+5.68%)
Jun 01, 2010 130.67 134.08 127.90 128.23 1,805,052 -5.01(-3.76%)
May 28, 2010 133.24 135.61 132.23 133.24 2,580,507 -0.49(-0.36%)
May 27, 2010 130.12 133.79 129.76 133.72 1,930,338 +6.77(+5.33%)
May 26, 2010 127.64 129.53 126.28 126.96 30 +1.01(+0.80%)
May 25, 2010 122.18 125.95 120.39 125.95 2,135,908 +0.52(+0.41%)
May 24, 2010 128.46 128.81 125.20 125.43 1,065,773 -2.96(-2.30%)
May 21, 2010 122.02 129.24 122.02 128.39 2,150,658 +2.54(+2.02%)
May 20, 2010 126.11 129.04 125.46 125.86 61 -7.02(-5.29%)
May 19, 2010 133.17 134.80 129.42 132.88 2,256,342 -1.82(-1.35%)
May 18, 2010 136.94 139.16 133.82 134.70 1,774,636 -0.68(-0.50%)
May 17, 2010 138.57 139.35 132.59 135.38 1,963,670 -2.83(-2.05%)
May 14, 2010 138.21 140.16 135.90 138.21 2,142,623 -3.03(-2.14%)
May 13, 2010 141.43 143.42 140.10 141.24 2,594,443 -0.68(-0.48%)
May 12, 2010 138.21 142.18 138.21 141.92 1,786,333 +4.23(+3.07%)
May 11, 2010 140.00 140.55 137.66 137.69 3,015,847 -0.94(-0.68%)
May 10, 2010 137.01 139.03 136.46 138.63 2,965,161 +6.86(+5.21%)
May 07, 2010 136.39 137.14 129.33 131.77 4,227,596 -2.21(-1.65%)
May 06, 2010 140.75 144.98 128.55 133.99 3,795,497 -5.95(-4.25%)
May 05, 2010 141.30 144.33 139.87 139.94 2,358,220 -4.55(-3.15%)
May 04, 2010 146.15 146.63 142.76 144.49 2,405,602 -3.90(-2.63%)
May 03, 2010 145.59 149.37 144.88 148.39 1,035,503 +3.09(+2.13%)
Apr 30, 2010 145.37 147.29 143.55 145.30 1,972,222 -0.16(-0.11%)
Apr 29, 2010 146.12 147.25 143.64 145.47 1,882,685 +0.85(+0.58%)
Apr 28, 2010 144.42 145.47 142.86 144.62 2,329,314 +1.07(+0.75%)
Apr 27, 2010 147.81 148.68 143.22 143.55 2,736,110 -4.91(-3.31%)
Apr 26, 2010 149.04 149.43 148.12 148.46 1,055,455 -0.59(-0.39%)
Apr 23, 2010 144.65 149.04 144.16 149.04 2,116,961 +4.19(+2.90%)
Apr 22, 2010 141.99 145.01 141.11 144.85 1,862,009 +1.20(+0.84%)
Apr 21, 2010 144.42 144.49 142.25 143.64 1,409,895 -0.52(-0.36%)
Apr 20, 2010 142.02 144.49 142.02 144.16 122 +2.96(+2.10%)
Apr 19, 2010 140.91 141.82 139.29 141.20 1,886,384 -0.94(-0.66%)
Apr 16, 2010 144.65 144.65 140.91 142.15 2,374,779 -3.19(-2.19%)
Apr 15, 2010 145.72 146.20 144.80 145.33 1,248,389 +0.00(+0.00%)
Apr 14, 2010 145.01 145.53 143.42 145.33 1,275,230 +1.30(+0.90%)
Apr 13, 2010 144.72 145.01 142.38 144.03 2,279,723 -0.42(-0.29%)
Apr 12, 2010 145.37 145.95 144.07 144.46 1,457,830 -0.42(-0.29%)
Apr 09, 2010 144.03 145.59 143.81 144.88 1,878,359 +2.50(+1.76%)
Apr 08, 2010 141.85 142.90 139.77 142.38 1,482,171 +0.00(+0.00%)
Apr 07, 2010 143.90 143.90 141.50 142.38 2,308,014 -1.30(-0.91%)
Apr 06, 2010 143.61 144.98 143.48 143.68 902,167 +0.29(+0.20%)
Apr 05, 2010 141.82 144.36 141.14 143.38 1,301,277 +2.47(+1.75%)
Apr 01, 2010 138.90 140.91 140.91 140.91 1,310,339 +3.90(+2.85%)
Mar 31, 2010 136.23 137.99 135.58 137.01 1,927,834 +1.07(+0.79%)
Mar 30, 2010 136.36 136.36 134.76 135.94 1,071,816 +0.16(+0.12%)
Mar 29, 2010 133.33 136.13 133.11 135.77 1,237,878 +3.51(+2.66%)
Mar 26, 2010 133.89 134.12 131.16 132.26 2,256,347 -0.98(-0.73%)
Mar 25, 2010 138.54 138.90 133.04 133.24 2,349,171 -4.06(-2.96%)
Mar 24, 2010 136.65 138.25 135.90 137.30 1,232,018 -0.23(-0.17%)
Mar 23, 2010 135.64 137.53 135.61 137.53 1,451,029 +2.08(+1.54%)
Mar 22, 2010 133.99 135.90 133.27 135.45 1,587,342 -0.72(-0.53%)
Mar 19, 2010 138.18 138.60 133.92 136.16 2,037,876 -1.80(-1.30%)
Mar 18, 2010 142.12 142.22 137.54 137.96 1,964,994 -4.03(-2.84%)
Mar 17, 2010 141.83 142.90 141.57 141.99 949,084 +0.55(+0.39%)
Mar 16, 2010 140.89 141.60 139.85 141.44 1,247,896 +1.04(+0.74%)
Mar 15, 2010 139.17 140.43 139.02 140.40 1,308,158 -1.59(-1.12%)
Mar 12, 2010 142.38 142.81 141.08 141.99 1,291,750 +0.32(+0.23%)
Mar 11, 2010 141.38 142.45 141.02 141.67 1,009,609 +0.23(+0.16%)
Mar 10, 2010 139.07 141.83 139.07 141.44 1,475,178 +2.24(+1.61%)
Mar 09, 2010 138.00 140.08 137.83 139.20 1,592,906 +0.78(+0.56%)
Mar 08, 2010 139.72 139.91 138.00 138.42 693,055 -0.65(-0.47%)
Mar 05, 2010 137.80 139.41 137.80 139.07 926,380 +2.66(+1.95%)
Mar 04, 2010 137.67 138.16 135.62 136.40 1,043,821 -1.14(-0.83%)
Mar 03, 2010 136.83 138.39 136.83 137.54 739,085 +1.07(+0.79%)
Mar 02, 2010 135.98 137.59 135.79 136.47 862,499 +1.17(+0.86%)
Mar 01, 2010 134.26 135.56 134.26 135.30 1,002,145 +1.95(+1.46%)
Feb 26, 2010 133.19 134.23 132.41 133.35 922,676 +0.58(+0.44%)
Feb 25, 2010 130.26 133.15 129.51 132.76 1,389,866 +0.26(+0.20%)
Feb 24, 2010 131.53 133.15 131.11 132.50 1,037,199 +1.30(+0.99%)
Feb 23, 2010 134.19 134.26 131.07 131.20 1,087,401 -3.31(-2.46%)
Feb 22, 2010 138.13 138.22 134.13 134.52 943,316 -2.92(-2.13%)
Feb 19, 2010 136.44 137.74 135.85 137.44 1,092,296 +0.75(+0.55%)
Feb 18, 2010 135.69 136.96 135.33 136.70 1,087,134 +0.65(+0.48%)
Feb 17, 2010 137.09 137.54 134.97 136.05 1,156,567 -0.62(-0.45%)
Feb 16, 2010 134.39 136.79 134.39 136.66 1,011,636 +4.06(+3.06%)
Feb 12, 2010 130.26 132.60 132.60 132.60 978,238 +0.49(+0.37%)
Feb 11, 2010 129.45 132.34 129.12 132.11 1,172,945 +2.34(+1.80%)
Feb 10, 2010 129.90 130.55 127.14 129.77 1,707,677 -0.32(-0.25%)
Feb 09, 2010 129.58 131.79 128.57 130.10 1,512,039 +2.63(+2.07%)
Feb 08, 2010 128.08 129.97 126.82 127.47 1,151,238 -0.85(-0.66%)
Feb 05, 2010 128.41 128.83 124.02 128.31 2,113,038 +0.16(+0.13%)
Feb 04, 2010 132.99 133.06 128.15 128.15 1,421,981 -5.98(-4.46%)
Feb 03, 2010 136.08 136.50 133.97 134.13 993,576 -2.24(-1.64%)
Feb 02, 2010 134.32 136.92 132.80 136.37 765,823 +4.37(+3.31%)
Feb 01, 2010 130.13 133.80 129.84 132.00 931,367 +3.75(+2.93%)
Jan 29, 2010 132.08 134.00 128.05 128.25 1,749,573 -3.19(-2.42%)
Jan 28, 2010 133.22 134.00 129.32 131.43 1,420,276 -1.33(-1.00%)
Jan 27, 2010 133.77 134.91 130.62 132.76 1,656,703 -1.04(-0.78%)
Jan 26, 2010 135.07 135.90 133.09 133.80 915,193 -1.98(-1.46%)
Jan 25, 2010 135.49 137.35 135.17 135.79 1,013,878 +1.20(+0.89%)
Jan 22, 2010 137.28 138.06 134.10 134.58 1,633,197 -2.89(-2.10%)
Jan 21, 2010 139.39 140.82 137.12 137.48 926,997 -1.98(-1.42%)
Jan 20, 2010 139.46 139.62 137.90 139.46 425,797 -1.33(-0.95%)
Jan 19, 2010 139.75 140.99 138.87 140.79 711,612 +1.04(+0.74%)
Jan 15, 2010 141.02 139.75 139.75 139.75 723,163 -1.23(-0.88%)
Jan 14, 2010 140.17 141.47 139.39 140.99 1,221,344 +1.30(+0.93%)
Jan 13, 2010 138.52 139.87 135.72 139.69 1,129,946 +1.40(+1.01%)
Jan 12, 2010 139.75 139.82 137.70 138.29 790,335 -3.35(-2.36%)
Jan 11, 2010 144.63 145.02 140.27 141.64 888,811 -1.59(-1.11%)
Jan 08, 2010 141.60 143.26 140.37 143.23 685,513 +1.11(+0.78%)
Jan 07, 2010 142.55 142.55 140.21 142.12 730,267 -0.84(-0.59%)
Jan 06, 2010 141.25 143.46 140.50 142.97 1,133,316 +1.59(+1.13%)
Jan 05, 2010 140.47 142.02 139.72 141.38 1,850,254 +1.17(+0.83%)
Jan 04, 2010 136.18 140.24 136.18 140.21 906,857 +6.27(+4.68%)
Dec 31, 2009 135.79 133.93 133.93 133.93 296,766 -1.33(-0.98%)
Dec 30, 2009 135.66 135.67 134.39 135.27 240,087 -0.65(-0.48%)
Dec 29, 2009 137.54 137.57 135.59 135.92 415,676 -0.88(-0.64%)
Dec 28, 2009 137.87 138.52 136.24 136.79 236,047 -0.39(-0.28%)
Dec 24, 2009 136.50 137.57 136.33 137.18 212,969 +0.88(+0.64%)
Dec 23, 2009 135.27 136.44 134.16 136.31 317,578 +1.98(+1.48%)
Dec 22, 2009 134.03 134.58 133.25 134.32 526,738 +0.88(+0.66%)
Dec 21, 2009 132.86 133.90 132.57 133.45 256,859 +1.56(+1.18%)
Dec 18, 2009 130.98 132.41 130.81 131.89 775,292 +1.43(+1.10%)
Dec 17, 2009 129.97 131.63 129.29 130.46 486,084 -0.83(-0.63%)
Dec 16, 2009 131.04 131.89 130.26 131.28 683,141 +1.45(+1.11%)
Dec 15, 2009 129.03 130.10 128.38 129.84 530,540 +0.75(+0.58%)
Dec 14, 2009 129.15 129.22 128.67 129.09 1,063,073 +5.20(+4.20%)
Dec 11, 2009 124.80 125.09 123.27 123.89 601,495 -0.29(-0.24%)
Dec 10, 2009 122.53 124.64 122.17 124.18 755,053 +2.70(+2.22%)
Dec 09, 2009 122.38 123.40 120.09 121.49 546,352 -0.52(-0.43%)
Dec 08, 2009 123.14 123.89 121.65 122.01 862,480 -2.18(-1.75%)
Dec 07, 2009 123.92 126.33 123.27 124.18 613,464 +0.10(+0.08%)
Dec 04, 2009 125.61 127.76 122.53 124.09 1,158,495 +0.00(+0.00%)
Dec 03, 2009 125.74 126.78 123.89 124.09 784,467 -1.85(-1.47%)
Dec 02, 2009 127.40 127.87 125.48 125.94 487,001 -1.17(-0.92%)
Dec 01, 2009 126.56 127.60 126.04 127.11 532,282 +2.27(+1.82%)
Nov 30, 2009 124.67 126.49 123.66 124.83 690,814 -0.52(-0.41%)
Nov 27, 2009 123.27 126.13 123.01 125.35 459,109 -3.61(-2.80%)
Nov 25, 2009 126.07 129.25 125.09 128.96 1,037,814 +3.12(+2.48%)
Nov 24, 2009 125.68 125.97 123.05 125.84 890,554 +0.78(+0.62%)
Nov 23, 2009 126.62 127.76 124.48 125.06 805,717 +1.37(+1.10%)
Nov 20, 2009 124.05 124.54 122.66 123.70 1,068,602 -0.98(-0.78%)
Nov 19, 2009 127.01 127.01 123.96 124.67 673,242 -3.25(-2.54%)
Nov 18, 2009 129.55 129.74 127.37 127.92 1,051,086 -1.30(-1.01%)
Nov 17, 2009 130.62 130.62 128.51 129.22 550,440 -1.46(-1.12%)
Nov 16, 2009 129.87 131.79 129.61 130.68 499,760 +2.70(+2.11%)
Nov 13, 2009 127.43 128.86 126.43 127.99 632,146 +0.42(+0.33%)
Nov 12, 2009 130.03 130.88 127.04 127.56 629,401 -3.35(-2.56%)
Nov 11, 2009 132.67 133.51 129.84 130.91 447,477 -0.62(-0.47%)
Nov 10, 2009 131.69 132.57 129.77 131.53 554,773 -0.33(-0.25%)
Nov 09, 2009 130.00 132.02 130.00 131.85 642,442 +3.28(+2.55%)
Nov 06, 2009 128.67 130.65 127.55 128.57 772,533 -1.50(-1.15%)
Nov 05, 2009 129.06 130.20 127.08 130.07 467,106 +1.88(+1.47%)
Nov 04, 2009 130.46 130.81 127.69 128.18 790,044 -0.16(-0.13%)
Nov 03, 2009 123.37 128.72 122.36 128.34 882,615 +3.22(+2.57%)
Nov 02, 2009 126.07 128.21 122.75 125.13 1,190,300 +0.16(+0.13%)
Oct 30, 2009 131.04 131.17 123.76 124.96 1,381,770 -6.69(-5.09%)
Oct 29, 2009 128.05 131.82 127.80 131.66 756,692 +4.84(+3.82%)
Oct 28, 2009 133.22 133.54 126.39 126.82 1,007,116 -7.02(-5.25%)
Oct 27, 2009 134.26 135.79 132.70 133.84 754,906 +0.29(+0.22%)
Oct 26, 2009 136.34 140.08 132.93 133.54 612,296 -2.37(-1.75%)
Oct 23, 2009 136.79 137.05 134.97 135.92 565,169 -3.12(-2.24%)
Oct 22, 2009 139.00 139.39 136.38 139.04 434,403 -0.84(-0.60%)
Oct 21, 2009 140.43 143.55 139.52 139.88 608,920 -1.07(-0.76%)
Oct 20, 2009 138.58 141.08 138.55 140.95 505,326 +0.36(+0.25%)
Oct 19, 2009 139.23 140.86 138.22 140.60 466,010 +1.66(+1.19%)
Oct 16, 2009 139.07 139.39 137.26 138.94 737,656 -0.29(-0.21%)
Oct 15, 2009 134.29 139.26 134.00 139.23 613,672 +3.87(+2.86%)
Oct 14, 2009 136.44 136.44 134.03 135.36 603,577 +1.46(+1.09%)
Oct 13, 2009 133.25 134.16 130.46 133.90 552,093 +0.65(+0.49%)
Oct 12, 2009 134.58 135.10 132.37 133.25 525,290 +1.85(+1.41%)
Oct 09, 2009 131.37 132.08 130.00 131.40 493,642 -0.21(-0.16%)
Oct 08, 2009 128.86 132.02 128.28 131.61 668,224 +4.37(+3.44%)
Oct 07, 2009 126.95 128.25 125.55 127.24 619,639 +0.16(+0.13%)
Oct 06, 2009 125.65 127.76 125.32 127.08 727,860 +3.15(+2.54%)
Oct 05, 2009 119.57 124.38 119.57 123.92 640,648 +3.97(+3.31%)
Oct 02, 2009 119.15 121.16 117.52 119.96 711,643 -0.72(-0.59%)
Oct 01, 2009 125.91 125.91 120.58 120.67 850,628 -4.97(-3.96%)
Sep 30, 2009 125.81 127.27 123.24 125.65 721,831 +0.20(+0.16%)
Sep 29, 2009 124.83 126.10 123.83 125.45 624,104 +0.39(+0.31%)
Sep 28, 2009 123.01 125.35 122.07 125.06 409,168 +2.18(+1.77%)
Sep 25, 2009 122.49 124.31 121.55 122.88 890,654 -0.20(-0.16%)
Sep 24, 2009 125.91 126.13 121.71 123.08 445,645 -2.76(-2.20%)
Sep 23, 2009 128.18 128.99 125.13 125.84 653,480 -2.47(-1.93%)
Sep 22, 2009 127.86 128.83 127.27 128.31 484,627 +2.57(+2.04%)
Sep 21, 2009 124.70 126.17 123.31 125.74 292,154 -1.01(-0.79%)
Sep 18, 2009 129.25 129.25 125.32 126.75 362,217 -1.62(-1.27%)
Sep 17, 2009 128.47 130.78 127.27 128.38 700,833 +0.72(+0.56%)
Sep 16, 2009 126.75 128.73 126.07 127.66 536,489 +1.92(+1.52%)
Sep 15, 2009 123.83 126.20 123.75 125.74 610,392 +2.11(+1.71%)
Sep 14, 2009 120.22 123.70 120.12 123.63 541,830 +1.36(+1.12%)
Sep 11, 2009 121.94 124.48 121.10 122.27 809,842 +0.68(+0.56%)
Sep 10, 2009 118.43 121.68 117.29 121.58 782,384 +3.74(+3.17%)
Sep 09, 2009 117.36 119.02 116.19 117.85 407,444 +0.55(+0.47%)
Sep 08, 2009 115.47 118.07 115.44 117.29 447,925 +3.71(+3.26%)
Sep 04, 2009 111.15 113.82 111.05 113.59 636,169 +2.18(+1.95%)
Sep 03, 2009 111.77 112.55 110.89 111.41 438,930 +0.42(+0.38%)
Sep 02, 2009 111.80 112.87 110.99 110.99 680,580 -1.14(-1.01%)
Sep 01, 2009 114.37 116.06 111.93 112.13 547,104 -2.31(-2.02%)
Aug 31, 2009 114.92 115.15 113.56 114.43 472,146 -3.09(-2.63%)
Aug 28, 2009 118.11 119.11 116.38 117.52 702,007 +0.65(+0.56%)
Aug 27, 2009 115.64 117.46 113.90 116.87 797,370 +0.23(+0.20%)
Aug 26, 2009 116.16 117.10 114.73 116.64 501,241 -0.26(-0.22%)
Aug 25, 2009 119.70 119.96 116.19 116.90 650,373 -2.27(-1.91%)
Aug 24, 2009 119.11 120.41 118.43 119.18 734,524 +1.01(+0.85%)
Aug 21, 2009 115.86 118.53 115.70 118.17 220,815 +3.41(+2.97%)
Aug 20, 2009 113.78 115.34 113.26 114.76 282,487 +1.10(+0.97%)
Aug 19, 2009 110.34 114.79 109.85 113.65 742,222 +1.92(+1.72%)
Aug 18, 2009 110.27 111.96 109.95 111.74 768,814 +1.53(+1.39%)
Aug 17, 2009 111.48 111.48 109.14 110.21 309,934 -4.06(-3.56%)
Aug 14, 2009 116.03 116.22 112.81 114.27 1,224,616 -1.92(-1.65%)
Aug 13, 2009 115.44 116.81 113.52 116.19 1,094,474 +1.75(+1.53%)
Aug 12, 2009 113.46 115.25 113.46 114.43 772,239 +0.62(+0.54%)
Aug 11, 2009 115.83 115.83 113.69 113.82 480,089 -2.63(-2.26%)
Aug 10, 2009 114.95 116.84 114.54 116.45 496,213 +1.04(+0.90%)
Aug 07, 2009 116.06 116.51 114.27 115.41 550,526 +1.07(+0.94%)
Aug 06, 2009 117.03 117.16 113.78 114.34 887,348 -2.50(-2.14%)
Aug 05, 2009 117.78 118.11 116.03 116.84 755,212 -0.43(-0.36%)
Aug 04, 2009 117.62 118.72 116.03 117.26 432,581 -0.58(-0.49%)
Aug 03, 2009 115.18 118.50 115.15 117.85 733,685 +4.36(+3.84%)
Jul 31, 2009 111.48 114.24 110.83 113.49 359,531 +1.11(+0.98%)
Jul 30, 2009 111.51 113.52 110.34 112.39 622,687 +2.96(+2.70%)
Jul 29, 2009 110.57 110.89 107.90 109.43 594,068 -2.92(-2.60%)
Jul 28, 2009 111.61 113.49 109.98 112.35 673,833 -2.02(-1.76%)
Jul 27, 2009 113.69 114.95 112.91 114.37 188,481 +0.16(+0.14%)
Jul 24, 2009 111.96 114.24 111.54 114.21 555 +1.82(+1.62%)
Jul 23, 2009 108.36 112.68 107.84 112.39 813,378 +4.32(+4.00%)
Jul 22, 2009 107.84 109.01 106.37 108.06 621,365 -0.68(-0.63%)
Jul 21, 2009 109.23 109.79 106.70 108.75 697,582 +1.04(+0.97%)
Jul 20, 2009 106.31 108.19 105.72 107.71 439,643 +2.31(+2.19%)
Jul 17, 2009 104.33 106.24 103.29 105.40 1,469,452 +1.01(+0.96%)
Jul 16, 2009 101.40 104.81 101.08 104.39 532,461 +2.34(+2.29%)
Jul 15, 2009 100.56 102.57 100.46 102.05 416,143 +3.41(+3.46%)
Jul 14, 2009 96.85 98.70 96.69 98.64 585,567 +2.18(+2.26%)
Jul 13, 2009 93.63 96.46 93.41 96.46 433,122 +1.89(+1.99%)
Jul 10, 2009 93.60 95.03 92.27 94.58 796,031 -0.84(-0.89%)
Jul 09, 2009 93.47 96.92 93.47 95.42 730,615 +2.76(+2.98%)
Jul 08, 2009 93.54 94.74 90.68 92.66 864,517 -0.91(-0.97%)
Jul 07, 2009 95.78 96.04 93.28 93.57 775,557 -2.60(-2.70%)
Jul 06, 2009 97.21 97.21 93.63 96.17 704,006 -2.89(-2.92%)
Jul 02, 2009 101.08 101.66 98.77 99.06 517,777 -4.00(-3.88%)
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.