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 )

150.68 -2.39 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2015 161.15 161.36 158.48 160.02 1,702,510 +0.79(+0.49%)
Jun 29, 2015 161.53 162.87 159.06 159.23 2,197,299 -5.31(-3.23%)
Jun 26, 2015 164.96 165.37 162.69 164.55 2,157,287 -0.96(-0.58%)
Jun 25, 2015 167.56 167.60 165.13 165.51 1,014,050 -1.03(-0.62%)
Jun 24, 2015 168.35 169.76 166.12 166.53 941,134 -1.82(-1.08%)
Jun 23, 2015 164.92 168.49 164.82 168.35 1,066,254 +3.02(+1.83%)
Jun 22, 2015 165.61 166.24 162.90 165.34 1,850,038 +0.62(+0.37%)
Jun 19, 2015 165.99 167.53 164.07 164.72 2,286,448 -2.11(-1.26%)
Jun 18, 2015 168.29 169.49 166.62 166.82 1,875,102 -0.79(-0.47%)
Jun 17, 2015 171.44 172.33 166.76 167.61 2,303,499 -2.19(-1.29%)
Jun 16, 2015 167.37 169.87 167.10 169.80 1,719,787 +2.49(+1.49%)
Jun 15, 2015 165.59 168.88 165.46 167.30 1,473,069 -0.24(-0.14%)
Jun 12, 2015 168.47 168.64 167.10 167.54 1,295,473 -2.25(-1.33%)
Jun 11, 2015 172.36 172.60 169.63 169.80 1,400,997 -1.91(-1.11%)
Jun 10, 2015 171.98 172.63 170.93 171.71 1,541,239 +2.49(+1.47%)
Jun 09, 2015 170.14 172.02 169.11 169.22 1,980,538 +0.85(+0.51%)
Jun 08, 2015 168.77 170.31 166.55 168.36 1,989,176 -0.75(-0.44%)
Jun 05, 2015 165.63 170.86 165.08 169.11 3,084,888 +2.56(+1.54%)
Jun 04, 2015 168.43 169.11 165.66 166.55 1,864,053 -2.84(-1.67%)
Jun 03, 2015 170.41 172.94 169.05 169.39 1,603,571 -1.68(-0.98%)
Jun 02, 2015 168.64 172.29 167.85 171.06 1,819,703 +3.04(+1.81%)
Jun 01, 2015 168.47 169.59 167.34 168.02 1,444,235 -1.20(-0.71%)
May 29, 2015 168.64 170.43 167.78 169.22 2,681,299 +1.06(+0.63%)
May 28, 2015 169.11 169.11 166.00 168.16 1,937,243 -1.64(-0.97%)
May 27, 2015 168.64 171.13 167.44 169.80 926,041 +0.24(+0.14%)
May 26, 2015 172.05 172.56 168.81 169.56 1,593,791 -3.86(-2.23%)
May 22, 2015 172.53 173.42 173.42 173.42 1,491,080 -0.99(-0.57%)
May 21, 2015 170.51 174.78 170.51 174.41 1,420,847 +3.93(+2.30%)
May 20, 2015 171.34 171.34 167.92 170.48 2,790,370 -0.17(-0.10%)
May 19, 2015 173.28 173.90 169.97 170.65 2,797,796 -4.95(-2.82%)
May 18, 2015 174.10 175.67 172.60 175.60 1,595,013 +0.82(+0.47%)
May 15, 2015 173.49 175.71 171.30 174.78 1,721,777 +0.24(+0.14%)
May 14, 2015 177.28 178.27 174.31 174.55 1,147,669 -1.91(-1.08%)
May 13, 2015 180.01 180.01 175.81 176.46 1,699,083 -1.74(-0.98%)
May 12, 2015 176.12 179.60 176.05 178.20 1,468,785 +2.02(+1.14%)
May 11, 2015 181.62 181.93 175.33 176.19 2,676,219 -2.87(-1.60%)
May 08, 2015 176.80 179.36 172.56 179.06 3,451,766 +3.69(+2.10%)
May 07, 2015 178.95 178.95 174.27 175.37 3,231,968 -4.34(-2.41%)
May 06, 2015 183.81 184.01 178.27 179.71 3,400,944 -1.30(-0.72%)
May 05, 2015 188.28 189.27 180.63 181.00 3,509,143 -3.86(-2.09%)
May 04, 2015 186.81 188.45 183.02 184.86 2,226,585 -2.19(-1.17%)
May 01, 2015 187.53 188.93 184.73 187.05 1,787,973 -1.16(-0.62%)
Apr 30, 2015 187.73 189.37 184.25 188.21 2,758,686 +0.96(+0.51%)
Apr 29, 2015 181.45 188.49 181.28 187.26 3,510,522 +5.16(+2.83%)
Apr 28, 2015 180.76 182.92 179.84 182.10 1,765,765 +1.78(+0.99%)
Apr 27, 2015 183.57 184.22 180.15 180.32 2,540,338 -2.02(-1.11%)
Apr 24, 2015 182.44 183.60 180.18 182.34 2,641,792 -0.85(-0.47%)
Apr 23, 2015 182.64 185.41 181.62 183.19 2,117,368 +2.29(+1.27%)
Apr 22, 2015 181.55 183.50 179.40 180.90 3,250,775 +0.03(+0.02%)
Apr 21, 2015 186.64 187.84 180.39 180.87 3,995,870 -5.77(-3.09%)
Apr 20, 2015 186.03 189.27 185.55 186.64 1,812,124 +1.30(+0.70%)
Apr 17, 2015 187.22 188.35 183.94 185.34 2,727,116 -3.42(-1.81%)
Apr 16, 2015 188.93 191.94 186.88 188.76 2,347,001 -1.30(-0.68%)
Apr 15, 2015 185.00 190.57 183.53 190.06 4,866,056 +6.83(+3.73%)
Apr 14, 2015 180.01 183.91 179.09 183.22 2,896,627 +5.70(+3.21%)
Apr 13, 2015 180.53 181.00 176.70 177.52 1,930,230 -1.50(-0.84%)
Apr 10, 2015 179.26 179.71 177.35 179.02 1,919,124 +0.75(+0.42%)
Apr 09, 2015 176.01 178.99 176.01 178.27 1,777,281 +3.21(+1.83%)
Apr 08, 2015 181.41 181.72 174.82 175.06 2,129,982 -5.26(-2.92%)
Apr 07, 2015 178.68 183.05 178.47 180.32 2,967,912 +0.82(+0.46%)
Apr 06, 2015 175.37 179.94 174.24 179.50 2,685,945 +5.91(+3.40%)
Apr 02, 2015 169.32 173.59 173.59 173.59 3,634,330 +2.19(+1.28%)
Apr 01, 2015 169.97 173.66 169.69 171.40 2,497,991 -5.09(-2.88%)
Mar 31, 2015 167.58 176.49 166.72 176.49 1,466,711 +7.35(+4.34%)
Mar 30, 2015 167.95 169.76 165.83 169.15 1,844,296 +3.04(+1.83%)
Mar 27, 2015 168.64 168.77 165.94 166.11 2,160,533 -3.93(-2.31%)
Mar 26, 2015 171.37 172.80 167.51 170.04 4,061,513 +2.36(+1.41%)
Mar 25, 2015 166.21 169.52 164.10 167.68 3,148,420 +3.42(+2.08%)
Mar 24, 2015 161.77 164.88 161.09 164.26 3,107,263 +1.64(+1.01%)
Mar 23, 2015 165.12 167.95 162.62 162.62 3,047,913 -2.02(-1.22%)
Mar 20, 2015 167.30 167.92 164.19 164.64 3,357,014 +1.28(+0.79%)
Mar 19, 2015 163.46 165.47 162.33 163.35 2,500,777 -4.53(-2.70%)
Mar 18, 2015 157.91 169.14 157.39 167.88 5,160,782 +7.76(+4.85%)
Mar 17, 2015 161.11 162.16 158.86 160.12 2,657,798 -1.97(-1.22%)
Mar 16, 2015 160.94 162.28 156.47 162.09 2,533,610 -0.44(-0.27%)
Mar 13, 2015 160.97 163.73 157.97 162.54 3,210,139 -0.21(-0.13%)
Mar 12, 2015 164.92 165.70 161.99 162.74 1,848,481 -1.50(-0.91%)
Mar 11, 2015 162.30 164.49 160.29 164.24 2,369,556 +2.59(+1.60%)
Mar 10, 2015 162.84 164.82 161.48 161.65 2,908,716 -4.12(-2.49%)
Mar 09, 2015 167.85 171.19 165.50 165.77 2,429,619 -2.01(-1.20%)
Mar 06, 2015 169.93 172.04 167.35 167.78 2,846,200 -3.68(-2.14%)
Mar 05, 2015 172.07 173.16 170.86 171.46 1,819,451 -1.74(-1.00%)
Mar 04, 2015 173.16 173.84 168.63 173.19 2,101,848 +0.92(+0.53%)
Mar 03, 2015 171.12 173.37 170.10 172.28 2,020,981 +2.21(+1.30%)
Mar 02, 2015 171.80 172.58 167.71 170.06 2,969,782 -2.96(-1.71%)
Feb 27, 2015 176.70 176.74 172.17 173.03 3,157,170 -2.49(-1.42%)
Feb 26, 2015 177.62 178.41 173.19 175.51 3,683,937 -4.05(-2.26%)
Feb 25, 2015 176.97 180.31 174.47 179.56 2,552,376 +3.34(+1.89%)
Feb 24, 2015 178.37 178.61 174.25 176.23 2,062,651 -0.17(-0.10%)
Feb 23, 2015 175.03 179.48 173.71 176.40 3,074,294 -1.74(-0.98%)
Feb 20, 2015 179.12 181.61 176.74 178.13 3,719,239 -1.53(-0.85%)
Feb 19, 2015 173.06 182.15 172.68 179.66 3,892,959 +0.07(+0.04%)
Feb 18, 2015 180.82 184.37 178.98 179.60 3,242,357 -4.09(-2.23%)
Feb 17, 2015 180.14 184.60 178.10 183.68 3,732,784 +2.11(+1.16%)
Feb 13, 2015 180.69 181.57 181.57 181.57 3,788,854 +4.66(+2.64%)
Feb 12, 2015 177.04 179.73 176.36 176.91 4,675,034 +4.05(+2.34%)
Feb 11, 2015 169.82 174.73 166.21 172.85 4,657,424 +0.00(+0.00%)
Feb 10, 2015 176.81 177.04 169.14 172.85 4,670,016 -3.95(-2.23%)
Feb 09, 2015 178.71 182.39 176.38 176.81 4,121,786 -0.24(-0.13%)
Feb 06, 2015 177.01 179.29 175.00 177.04 4,502,639 +0.89(+0.50%)
Feb 05, 2015 172.10 178.47 172.10 176.16 4,510,941 +5.04(+2.95%)
Feb 04, 2015 170.95 171.76 168.53 171.12 5,868,086 -3.71(-2.12%)
Feb 03, 2015 168.90 176.87 168.60 174.83 6,219,832 +8.38(+5.03%)
Feb 02, 2015 160.97 167.03 158.93 166.45 4,575,067 +9.19(+5.85%)
Jan 30, 2015 151.98 160.02 150.92 157.26 4,120,936 +3.44(+2.24%)
Jan 29, 2015 154.53 154.87 147.25 153.82 4,206,444 +1.16(+0.76%)
Jan 28, 2015 160.66 160.73 151.64 152.66 4,716,869 -9.16(-5.66%)
Jan 27, 2015 157.50 162.60 156.44 161.82 3,477,835 +3.06(+1.93%)
Jan 26, 2015 156.34 159.16 152.87 158.76 2,128,699 +3.75(+2.42%)
Jan 23, 2015 154.36 157.56 152.62 155.01 4,207,491 +0.34(+0.22%)
Jan 22, 2015 156.03 156.13 150.48 154.67 4,233,923 +0.03(+0.02%)
Jan 21, 2015 150.99 155.54 150.62 154.64 3,622,648 +5.72(+3.84%)
Jan 20, 2015 149.60 149.80 145.68 148.91 2,625,948 -2.55(-1.69%)
Jan 16, 2015 147.28 151.78 145.58 151.47 5,007,407 +6.57(+4.54%)
Jan 15, 2015 153.89 153.92 144.69 144.90 3,619,791 -5.04(-3.36%)
Jan 14, 2015 144.08 150.31 141.76 149.94 5,322,613 +3.99(+2.73%)
Jan 13, 2015 148.00 149.87 143.40 145.95 3,809,957 -0.82(-0.56%)
Jan 12, 2015 150.72 150.94 145.07 146.77 3,353,855 -7.35(-4.77%)
Jan 09, 2015 153.58 155.01 149.60 154.12 3,838,829 +1.19(+0.78%)
Jan 08, 2015 149.02 154.16 147.82 152.93 3,490,369 +5.00(+3.38%)
Jan 07, 2015 152.53 152.93 146.40 147.93 2,785,551 -1.50(-1.00%)
Jan 06, 2015 153.24 155.32 147.01 149.43 3,675,255 -4.67(-3.03%)
Jan 05, 2015 160.73 161.07 152.87 154.09 3,204,796 -10.56(-6.41%)
Jan 02, 2015 161.07 166.15 159.47 164.65 1,602,705 +1.67(+1.02%)
Dec 31, 2014 161.28 162.98 162.98 162.98 2,060,240 -0.31(-0.19%)
Dec 30, 2014 165.43 166.86 162.60 163.29 1,690,143 -2.31(-1.40%)
Dec 29, 2014 165.50 169.31 163.66 165.60 1,588,884 -0.61(-0.37%)
Dec 26, 2014 168.12 169.69 164.27 166.21 1,341,648 -0.82(-0.49%)
Dec 24, 2014 168.46 167.03 167.03 167.03 1,485,318 -3.03(-1.78%)
Dec 23, 2014 166.66 170.23 166.04 170.06 2,184,864 +4.63(+2.80%)
Dec 22, 2014 167.03 168.32 163.35 165.43 2,440,637 -4.84(-2.84%)
Dec 19, 2014 164.65 170.27 161.07 170.27 3,294,856 +8.71(+5.39%)
Dec 18, 2014 165.45 168.03 156.30 161.56 4,240,873 +0.71(+0.44%)
Dec 17, 2014 148.81 163.42 148.81 160.84 5,748,358 +12.07(+8.11%)
Dec 16, 2014 143.75 155.18 142.53 148.77 4,354,002 +3.83(+2.64%)
Dec 15, 2014 149.96 152.06 144.30 144.94 3,887,358 -4.00(-2.69%)
Dec 12, 2014 148.67 152.67 146.13 148.94 3,419,347 -1.46(-0.97%)
Dec 11, 2014 151.52 156.23 149.82 150.40 3,532,057 -1.12(-0.74%)
Dec 10, 2014 154.77 154.94 149.52 151.52 3,393,321 -7.63(-4.79%)
Dec 09, 2014 151.28 159.22 151.21 159.15 3,695,296 +7.36(+4.85%)
Dec 08, 2014 161.08 161.08 151.32 151.79 4,421,537 -11.39(-6.98%)
Dec 05, 2014 166.30 168.37 165.69 163.18 2,896,604 -4.07(-2.43%)
Dec 04, 2014 169.86 171.25 166.64 167.25 2,934,271 -5.66(-3.27%)
Dec 03, 2014 170.71 176.32 169.76 172.91 2,949,204 +3.76(+2.22%)
Dec 02, 2014 168.03 175.46 166.78 169.15 3,268,942 -0.75(-0.44%)
Dec 01, 2014 173.01 174.00 165.23 169.90 5,199,552 -3.29(-1.90%)
Nov 28, 2014 183.93 185.19 172.54 173.18 4,307,908 -25.02(-12.62%)
Nov 26, 2014 201.73 198.21 198.21 198.21 2,708,784 -5.66(-2.78%)
Nov 25, 2014 209.43 209.70 201.80 203.87 2,776,510 -3.42(-1.65%)
Nov 24, 2014 209.53 211.12 205.36 207.29 2,705,920 -2.95(-1.40%)
Nov 21, 2014 211.06 213.43 207.60 210.24 2,813,272 +4.03(+1.96%)
Nov 20, 2014 198.51 206.28 197.26 206.21 2,241,400 +6.64(+3.33%)
Nov 19, 2014 200.58 201.39 196.07 199.56 1,903,129 +0.51(+0.26%)
Nov 18, 2014 197.66 201.43 195.73 199.05 1,608,025 +0.61(+0.31%)
Nov 17, 2014 201.02 201.73 197.16 198.44 2,270,455 -5.15(-2.53%)
Nov 14, 2014 200.07 204.21 198.10 203.60 2,391,881 +4.78(+2.40%)
Nov 13, 2014 202.44 203.39 196.65 198.82 3,282,460 -5.73(-2.80%)
Nov 12, 2014 203.09 208.04 202.75 204.55 2,155,841 -1.39(-0.67%)
Nov 11, 2014 204.41 207.02 200.65 205.94 1,946,525 +2.61(+1.28%)
Nov 10, 2014 211.22 213.56 202.82 203.32 2,698,413 -5.90(-2.82%)
Nov 07, 2014 201.46 209.56 200.95 209.22 2,684,747 +8.34(+4.15%)
Nov 06, 2014 196.51 201.05 194.51 200.88 2,007,310 +1.80(+0.90%)
Nov 05, 2014 196.54 201.83 193.46 199.09 2,272,972 +5.42(+2.80%)
Nov 04, 2014 197.97 198.38 191.46 193.66 3,443,061 -8.34(-4.13%)
Nov 03, 2014 206.38 212.58 200.92 202.00 3,827,340 -4.37(-2.12%)
Oct 31, 2014 198.68 206.38 194.71 206.38 3,869,037 +5.76(+2.87%)
Oct 30, 2014 201.56 203.46 196.48 200.61 2,352,578 -3.05(-1.50%)
Oct 29, 2014 205.09 207.84 200.85 203.66 4,211,436 +2.24(+1.11%)
Oct 28, 2014 193.32 201.73 191.59 201.43 2,942,366 +8.95(+4.65%)
Oct 27, 2014 194.61 199.87 199.87 192.48 3,186,471 -7.39(-3.70%)
Oct 24, 2014 201.05 201.46 196.75 199.87 3,136,449 -2.51(-1.24%)
Oct 23, 2014 200.54 205.22 197.63 202.38 3,881,603 +6.14(+3.13%)
Oct 22, 2014 206.31 209.22 196.10 196.24 5,441,482 -9.02(-4.39%)
Oct 21, 2014 201.46 205.50 200.72 205.26 4,551,942 +6.71(+3.38%)
Oct 20, 2014 195.93 198.07 193.90 198.54 3,688,054 +2.61(+1.33%)
Oct 17, 2014 204.68 208.48 194.48 195.93 7,029,988 -5.22(-2.60%)
Oct 16, 2014 187.29 203.87 186.07 201.16 8,920,812 +9.09(+4.73%)
Oct 15, 2014 182.58 192.31 176.81 192.07 7,080,270 +7.66(+4.15%)
Oct 14, 2014 189.22 193.36 182.71 184.41 8,648,160 -3.12(-1.66%)
Oct 13, 2014 199.02 202.10 187.33 187.53 7,479,111 -11.66(-5.86%)
Oct 10, 2014 205.19 206.78 196.71 199.19 6,828,159 -5.73(-2.80%)
Oct 09, 2014 214.18 214.68 204.48 204.92 4,994,930 -11.76(-5.43%)
Oct 08, 2014 213.60 217.02 206.68 216.68 6,691,906 +2.20(+1.03%)
Oct 07, 2014 219.36 221.74 214.48 214.48 2,890,989 -6.17(-2.80%)
Oct 06, 2014 222.69 224.69 217.90 220.65 2,685,440 -1.49(-0.67%)
Oct 03, 2014 225.80 226.99 221.06 222.14 3,150,797 -3.19(-1.41%)
Oct 02, 2014 224.04 226.48 217.23 225.33 5,025,298 -1.29(-0.57%)
Oct 01, 2014 234.08 236.25 225.23 226.62 3,860,658 -6.75(-2.89%)
Sep 30, 2014 241.09 241.33 231.43 233.37 4,535,159 -7.70(-3.19%)
Sep 29, 2014 236.65 241.40 235.70 241.06 2,139,158 +2.71(+1.14%)
Sep 26, 2014 235.53 239.60 233.47 238.35 2,063,022 +3.19(+1.36%)
Sep 25, 2014 240.42 241.06 234.48 235.16 2,782,143 -5.25(-2.19%)
Sep 24, 2014 237.53 242.94 233.50 240.42 3,064,520 +2.75(+1.16%)
Sep 23, 2014 236.65 243.06 236.65 237.67 2,552,925 -0.03(-0.01%)
Sep 22, 2014 244.62 244.66 236.55 237.71 3,086,133 -7.42(-3.03%)
Sep 19, 2014 248.15 250.11 244.55 245.13 2,114,604 -3.06(-1.23%)
Sep 18, 2014 251.98 252.69 246.70 248.19 2,270,084 -3.99(-1.58%)
Sep 17, 2014 252.96 255.06 251.57 252.18 2,143,065 -0.68(-0.27%)
Sep 16, 2014 247.79 255.13 247.79 252.86 2,094,327 +4.30(+1.73%)
Sep 15, 2014 247.79 249.99 244.84 248.56 2,104,592 +0.44(+0.18%)
Sep 12, 2014 251.57 252.96 246.81 248.12 1,459,587 -4.94(-1.95%)
Sep 11, 2014 248.40 253.49 247.28 253.06 1,885,817 +1.62(+0.65%)
Sep 10, 2014 250.12 251.78 246.53 251.44 1,875,406 +0.74(+0.30%)
Sep 09, 2014 254.04 256.14 248.89 250.70 1,386,509 -3.11(-1.23%)
Sep 08, 2014 257.23 257.43 251.78 253.81 1,783,085 -5.51(-2.13%)
Sep 05, 2014 256.21 259.41 255.67 259.32 1,316,933 +2.81(+1.09%)
Sep 04, 2014 262.87 264.16 254.99 256.51 1,921,443 -6.26(-2.38%)
Sep 03, 2014 265.07 265.82 262.06 262.77 810,720 +0.34(+0.13%)
Sep 02, 2014 266.60 266.90 261.32 262.43 910,075 -4.97(-1.86%)
Aug 29, 2014 265.68 267.41 267.41 267.41 892,556 +3.35(+1.27%)
Aug 28, 2014 262.30 264.23 261.25 264.06 1,024,392 +1.52(+0.58%)
Aug 27, 2014 265.00 265.38 261.93 262.54 761,322 -1.39(-0.53%)
Aug 26, 2014 264.26 266.05 263.75 263.92 1,129,852 +1.01(+0.39%)
Aug 25, 2014 259.39 263.55 259.25 262.91 1,428,965 +4.70(+1.82%)
Aug 22, 2014 259.29 259.52 256.62 258.21 793,079 -1.66(-0.64%)
Aug 21, 2014 257.60 260.17 254.79 259.86 1,082,265 +2.10(+0.81%)
Aug 20, 2014 256.99 258.24 255.57 257.77 1,058,234 +0.51(+0.20%)
Aug 19, 2014 256.07 259.15 255.06 257.26 1,122,969 +2.47(+0.97%)
Aug 18, 2014 253.71 255.30 251.98 254.79 934,297 +1.49(+0.59%)
Aug 15, 2014 250.26 253.47 250.12 253.30 1,060,147 +3.72(+1.49%)
Aug 14, 2014 251.88 253.71 249.14 249.58 2,095,922 -2.91(-1.15%)
Aug 13, 2014 253.13 255.13 251.51 252.49 1,231,779 +0.17(+0.07%)
Aug 12, 2014 255.97 256.38 250.97 252.32 1,746,456 -4.80(-1.87%)
Aug 11, 2014 258.04 261.01 256.99 257.12 1,195,695 +0.10(+0.04%)
Aug 08, 2014 249.75 256.07 249.51 257.02 2,671,236 +7.58(+3.04%)
Aug 07, 2014 252.35 253.03 247.18 249.44 2,009,308 -1.22(-0.49%)
Aug 06, 2014 249.31 254.38 246.91 250.66 2,334,355 +1.22(+0.49%)
Aug 05, 2014 255.09 256.07 246.74 249.44 3,189,857 -6.97(-2.72%)
Aug 04, 2014 249.85 257.06 248.29 256.41 2,334,564 +6.90(+2.77%)
Aug 01, 2014 254.04 254.18 246.13 249.51 3,357,887 -5.18(-2.03%)
Jul 31, 2014 259.29 259.90 253.91 254.69 2,642,820 -6.46(-2.47%)
Jul 30, 2014 264.87 266.39 260.00 261.15 2,290,535 -2.47(-0.94%)
Jul 29, 2014 261.56 265.44 261.56 263.62 1,346,887 +1.05(+0.40%)
Jul 28, 2014 265.21 266.43 260.95 262.57 1,499,351 -3.48(-1.31%)
Jul 25, 2014 268.29 268.49 265.44 266.05 1,346,381 -3.92(-1.45%)
Jul 24, 2014 271.03 271.84 268.02 269.98 1,287,620 +0.24(+0.09%)
Jul 23, 2014 267.71 269.94 266.56 269.74 1,428,191 +1.89(+0.71%)
Jul 22, 2014 266.76 269.03 265.95 267.85 1,652,798 +2.23(+0.84%)
Jul 21, 2014 264.12 266.09 262.40 265.61 1,358,935 +0.44(+0.17%)
Jul 18, 2014 261.99 265.78 261.59 265.17 985,484 +3.45(+1.32%)
Jul 17, 2014 268.12 270.21 261.01 261.72 1,489,563 -5.31(-1.99%)
Jul 16, 2014 263.65 267.51 263.14 267.04 1,417,411 +4.77(+1.82%)
Jul 15, 2014 267.00 267.88 260.17 262.26 2,149,751 -6.02(-2.24%)
Jul 14, 2014 266.70 269.54 266.66 268.29 999,228 +3.35(+1.26%)
Jul 11, 2014 268.02 268.59 264.73 264.94 1,105,791 -3.99(-1.48%)
Jul 10, 2014 267.34 270.52 266.22 268.93 2,428,866 -3.96(-1.45%)
Jul 09, 2014 270.62 272.95 269.88 272.89 980,816 +2.61(+0.96%)
Jul 08, 2014 270.55 271.19 267.04 270.28 1,518,554 -0.47(-0.18%)
Jul 07, 2014 276.00 276.37 270.28 270.76 946,647 -5.78(-2.09%)
Jul 03, 2014 276.95 276.54 276.54 276.54 215,386 +0.51(+0.18%)
Jul 02, 2014 277.25 278.77 275.29 276.03 791,689 -1.62(-0.58%)
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.