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 29, 2012 165.48 168.43 163.92 166.97 1,774,016 +6.49(+4.05%)
Jun 28, 2012 157.19 161.24 156.56 160.47 2,030,968 +1.92(+1.21%)
Jun 27, 2012 153.88 159.15 153.72 158.55 1,840,944 +6.09(+4.00%)
Jun 26, 2012 150.60 153.19 149.18 152.46 1,786,335 +2.42(+1.61%)
Jun 25, 2012 150.97 151.30 148.41 150.04 1,388,604 -3.74(-2.43%)
Jun 22, 2012 151.66 154.31 149.21 153.78 1,558,133 +3.84(+2.56%)
Jun 21, 2012 158.32 158.69 149.77 149.94 2,018,212 -8.38(-5.29%)
Jun 20, 2012 159.61 161.24 156.63 158.32 1,552,171 -1.36(-0.85%)
Jun 19, 2012 157.19 160.61 156.20 159.68 1,062,875 +4.04(+2.60%)
Jun 18, 2012 157.86 157.86 154.38 155.64 1,443,890 -3.74(-2.35%)
Jun 15, 2012 154.91 159.48 153.65 159.38 3,355,586 +4.99(+3.23%)
Jun 14, 2012 151.22 154.72 149.69 154.39 1,987,614 +3.74(+2.48%)
Jun 13, 2012 154.22 155.74 149.99 150.65 2,264,588 -4.59(-2.96%)
Jun 12, 2012 153.59 155.38 151.28 155.25 1,896,861 +3.17(+2.09%)
Jun 11, 2012 159.15 160.90 151.88 152.07 1,796,249 -4.86(-3.10%)
Jun 08, 2012 156.21 157.66 153.17 156.93 1,278,802 -0.50(-0.32%)
Jun 07, 2012 162.35 163.48 156.90 157.43 1,654,695 -1.65(-1.04%)
Jun 06, 2012 155.35 159.94 155.31 159.08 2,214,614 +6.01(+3.93%)
Jun 05, 2012 148.97 153.56 148.97 153.07 1,174,378 +3.67(+2.46%)
Jun 04, 2012 151.08 152.11 146.19 149.40 2,242,818 -0.89(-0.59%)
Jun 01, 2012 154.62 155.91 149.89 150.29 2,104,694 -8.13(-5.13%)
May 31, 2012 159.51 159.81 153.73 158.42 2,087,584 -0.96(-0.60%)
May 30, 2012 162.92 163.25 158.02 159.38 1,239,488 -6.64(-4.00%)
May 29, 2012 163.54 167.31 163.31 166.02 1,505,258 +4.73(+2.93%)
May 25, 2012 160.50 162.35 160.01 161.30 969,242 +0.56(+0.35%)
May 24, 2012 163.84 164.70 158.39 160.74 1,457,470 -2.61(-1.60%)
May 23, 2012 159.84 163.74 156.41 163.35 1,843,916 +1.69(+1.04%)
May 22, 2012 164.27 167.41 160.14 161.66 1,532,349 -2.18(-1.33%)
May 21, 2012 157.36 163.95 156.90 163.84 1,642,679 +7.67(+4.91%)
May 18, 2012 158.26 160.74 155.61 156.17 2,235,850 -1.26(-0.80%)
May 17, 2012 160.34 162.06 157.03 157.43 1,983,839 -2.61(-1.63%)
May 16, 2012 162.22 166.09 159.88 160.04 1,488,776 -1.65(-1.02%)
May 15, 2012 166.62 167.61 160.60 161.69 1,448,045 -4.89(-2.94%)
May 14, 2012 167.84 168.83 166.22 166.59 1,237,403 -4.03(-2.36%)
May 11, 2012 171.15 175.28 169.96 170.62 1,562,227 -1.92(-1.11%)
May 10, 2012 174.81 176.96 172.14 172.53 1,746,755 -0.63(-0.36%)
May 09, 2012 170.02 174.19 168.01 173.16 2,132,703 -0.26(-0.15%)
May 08, 2012 171.94 173.56 167.74 173.43 1,750,841 -0.10(-0.06%)
May 07, 2012 172.80 175.74 170.78 173.53 1,397,113 -0.26(-0.15%)
May 04, 2012 176.04 176.30 171.97 173.79 1,728,508 -4.43(-2.49%)
May 03, 2012 182.68 183.34 177.46 178.22 1,726,569 -4.89(-2.67%)
May 02, 2012 185.72 186.02 182.60 183.11 1,739,403 -5.26(-2.79%)
May 01, 2012 186.35 190.48 184.53 188.37 1,542,531 +2.05(+1.10%)
Apr 30, 2012 184.60 186.98 182.65 186.32 1,481,260 +1.62(+0.88%)
Apr 27, 2012 184.40 185.06 181.56 184.70 977,789 +0.93(+0.50%)
Apr 26, 2012 179.41 184.10 179.28 183.77 1,318,489 +3.27(+1.81%)
Apr 25, 2012 177.06 180.83 176.20 180.50 1,744,687 +5.45(+3.12%)
Apr 24, 2012 174.52 176.63 172.20 175.05 1,242,619 +1.55(+0.90%)
Apr 23, 2012 171.18 174.62 168.60 173.49 1,994,940 -0.63(-0.36%)
Apr 20, 2012 177.16 178.25 173.86 174.12 1,694,933 -1.26(-0.72%)
Apr 19, 2012 174.45 177.19 173.66 175.38 1,887,791 +1.32(+0.76%)
Apr 18, 2012 175.87 176.00 173.26 174.06 1,662,624 -2.35(-1.33%)
Apr 17, 2012 175.61 179.18 175.51 176.40 1,742,216 +3.04(+1.75%)
Apr 16, 2012 177.19 178.62 171.94 173.36 1,556,315 -3.01(-1.71%)
Apr 13, 2012 179.54 179.91 175.94 176.37 1,650,518 -3.90(-2.16%)
Apr 12, 2012 175.08 181.16 175.08 180.27 1,800,760 +5.85(+3.35%)
Apr 11, 2012 178.62 178.91 174.02 174.42 1,423,762 -1.42(-0.81%)
Apr 10, 2012 180.60 181.89 175.19 175.84 1,942,386 -4.89(-2.71%)
Apr 09, 2012 179.87 182.28 178.95 180.73 1,284,898 -2.74(-1.50%)
Apr 05, 2012 184.43 187.54 182.72 183.47 1,177,621 -1.82(-0.98%)
Apr 04, 2012 186.65 187.47 184.00 185.29 1,627,147 -4.20(-2.22%)
Apr 03, 2012 190.98 191.11 187.14 189.49 1,154,222 -1.72(-0.90%)
Apr 02, 2012 187.67 192.66 186.55 191.21 938,262 +3.11(+1.65%)
Mar 30, 2012 189.00 189.69 185.77 188.10 852,909 +0.96(+0.51%)
Mar 29, 2012 187.44 187.74 184.10 187.14 1,406,848 -1.59(-0.84%)
Mar 28, 2012 191.90 192.23 186.48 188.73 1,541,909 -4.23(-2.19%)
Mar 27, 2012 195.21 196.03 192.28 192.96 1,089,615 -2.38(-1.22%)
Mar 26, 2012 196.56 197.26 194.15 195.34 644,585 +1.06(+0.54%)
Mar 23, 2012 190.38 194.84 188.90 194.28 1,517,688 +4.13(+2.17%)
Mar 22, 2012 194.25 194.28 188.60 190.15 1,404,631 -6.54(-3.33%)
Mar 21, 2012 198.48 198.71 195.21 196.70 1,142,924 -1.22(-0.62%)
Mar 20, 2012 200.69 200.86 197.13 197.92 2,335,002 -4.79(-2.36%)
Mar 19, 2012 200.69 204.31 199.90 202.71 1,143,144 +2.28(+1.14%)
Mar 16, 2012 196.99 200.86 196.89 200.43 2,002,159 +4.21(+2.15%)
Mar 15, 2012 194.80 197.44 193.38 196.22 1,604,700 +1.45(+0.75%)
Mar 14, 2012 197.14 198.63 193.98 194.77 1,357,313 -2.54(-1.29%)
Mar 13, 2012 195.30 197.44 192.62 197.31 1,201,064 +3.33(+1.72%)
Mar 12, 2012 196.25 196.81 192.69 193.98 1,043,463 -2.77(-1.41%)
Mar 09, 2012 195.92 198.69 195.53 196.75 1,054,251 +1.29(+0.66%)
Mar 08, 2012 193.45 196.16 191.90 195.46 986,742 +3.43(+1.79%)
Mar 07, 2012 189.19 192.69 187.81 192.03 972,209 +3.53(+1.87%)
Mar 06, 2012 189.16 189.72 186.79 188.50 1,361,782 -3.63(-1.89%)
Mar 05, 2012 193.84 194.21 190.15 192.13 1,277,156 -2.67(-1.37%)
Mar 02, 2012 198.99 198.99 194.27 194.80 1,608,562 -4.29(-2.15%)
Mar 01, 2012 196.98 199.88 196.12 199.09 880,173 +3.40(+1.74%)
Feb 29, 2012 199.72 201.00 193.68 195.69 2,371,639 -3.73(-1.87%)
Feb 28, 2012 201.66 203.35 197.74 199.42 1,410,169 -2.38(-1.18%)
Feb 27, 2012 201.17 203.78 199.73 201.80 1,405,335 -0.56(-0.28%)
Feb 24, 2012 202.36 203.74 201.37 202.36 857,623 +0.66(+0.33%)
Feb 23, 2012 198.20 201.80 196.22 201.70 1,700,121 +2.64(+1.33%)
Feb 22, 2012 201.07 201.63 198.63 199.06 1,756,523 -1.95(-0.97%)
Feb 21, 2012 201.60 202.19 199.62 201.00 1,368,949 +1.35(+0.68%)
Feb 17, 2012 200.87 201.24 197.97 199.65 962,245 +0.56(+0.28%)
Feb 16, 2012 195.20 199.62 193.22 199.09 1,569,742 +3.73(+1.91%)
Feb 15, 2012 195.66 198.00 193.94 195.36 2,052,536 +1.52(+0.78%)
Feb 14, 2012 192.20 194.74 192.00 193.84 1,111,497 +1.48(+0.77%)
Feb 13, 2012 192.29 193.15 189.49 192.36 641,825 +2.94(+1.55%)
Feb 10, 2012 189.89 190.71 188.37 189.43 1,040,924 -1.29(-0.67%)
Feb 09, 2012 191.34 191.90 187.74 190.71 904,771 +0.07(+0.03%)
Feb 08, 2012 191.11 192.38 188.53 190.65 1,072,307 +0.23(+0.12%)
Feb 07, 2012 187.87 190.78 185.17 190.41 1,576,500 +2.11(+1.12%)
Feb 06, 2012 184.08 188.37 182.76 188.30 1,174,043 +3.86(+2.09%)
Feb 03, 2012 183.65 184.77 182.59 184.44 833,081 +3.33(+1.84%)
Feb 02, 2012 180.52 182.86 179.23 181.11 1,091,918 +1.05(+0.59%)
Feb 01, 2012 181.94 182.20 178.74 180.06 1,126,168 +0.00(+0.00%)
Jan 31, 2012 182.89 183.42 178.11 180.06 1,051,390 -1.12(-0.62%)
Jan 30, 2012 181.28 182.30 178.80 181.18 755,587 -2.41(-1.31%)
Jan 27, 2012 180.22 184.24 180.19 183.59 981,775 +2.11(+1.16%)
Jan 26, 2012 188.44 189.09 180.58 181.47 1,215,434 -5.74(-3.07%)
Jan 25, 2012 181.57 187.81 179.59 187.21 1,351,743 +5.05(+2.77%)
Jan 24, 2012 181.18 182.56 179.43 182.17 933,992 -0.69(-0.38%)
Jan 23, 2012 178.87 183.39 178.44 182.86 1,779,734 +5.41(+3.05%)
Jan 20, 2012 178.44 178.64 175.93 177.45 1,310,283 -1.09(-0.61%)
Jan 19, 2012 180.85 181.24 177.80 178.54 1,336,331 -1.35(-0.75%)
Jan 18, 2012 176.00 179.89 174.71 179.89 1,187,103 +4.19(+2.38%)
Jan 17, 2012 176.33 177.12 174.15 175.70 1,401,582 +1.95(+1.12%)
Jan 13, 2012 175.01 175.60 172.37 173.75 1,304,430 -2.97(-1.68%)
Jan 12, 2012 177.68 179.43 176.16 176.72 1,924,642 -1.62(-0.91%)
Jan 11, 2012 181.51 181.94 177.78 178.34 1,482,376 -3.30(-1.82%)
Jan 10, 2012 182.73 183.49 180.88 181.64 1,544,277 +2.44(+1.36%)
Jan 09, 2012 180.45 181.21 178.67 179.20 1,140,645 -0.89(-0.49%)
Jan 06, 2012 182.30 182.93 179.92 180.09 946,223 -1.98(-1.09%)
Jan 05, 2012 180.49 183.26 178.54 182.07 1,080,248 -0.33(-0.18%)
Jan 04, 2012 179.76 182.79 178.21 182.40 1,070,470 +8.58(+4.93%)
Dec 30, 2011 173.16 174.94 173.13 173.82 677,663 +0.07(+0.04%)
Dec 29, 2011 171.97 174.12 171.51 173.75 581,306 +2.18(+1.27%)
Dec 28, 2011 176.16 176.69 170.59 171.58 948,376 -4.55(-2.59%)
Dec 27, 2011 173.99 177.19 173.75 176.13 741,320 +1.81(+1.04%)
Dec 23, 2011 174.78 175.60 172.96 174.32 546,918 +2.80(+1.63%)
Dec 21, 2011 168.77 171.91 166.07 171.51 1,618,497 +2.61(+1.54%)
Dec 20, 2011 163.76 169.32 163.69 168.91 1,585,897 +8.54(+5.33%)
Dec 19, 2011 166.10 166.60 159.60 160.36 1,940,070 -4.88(-2.96%)
Dec 16, 2011 163.69 166.30 162.62 165.24 2,383,361 +3.55(+2.19%)
Dec 15, 2011 164.92 165.38 160.32 161.70 2,550,837 -0.07(-0.04%)
Dec 14, 2011 167.29 167.29 160.84 161.76 2,985,559 -7.30(-4.32%)
Dec 13, 2011 174.82 178.24 167.39 169.06 1,887,962 -4.70(-2.71%)
Dec 12, 2011 176.59 177.06 170.64 173.77 1,668,433 -6.41(-3.56%)
Dec 09, 2011 174.56 180.87 174.56 180.18 1,529,581 +6.31(+3.63%)
Dec 08, 2011 181.50 182.58 173.21 173.87 1,809,697 -8.38(-4.60%)
Dec 07, 2011 184.19 184.29 180.11 182.25 2,051,728 -3.09(-1.67%)
Dec 06, 2011 183.66 187.12 182.02 185.34 1,753,668 +1.05(+0.57%)
Dec 05, 2011 186.13 186.92 182.28 184.29 1,461,830 +2.37(+1.30%)
Dec 02, 2011 182.51 185.38 181.41 181.92 1,650,960 +1.58(+0.88%)
Dec 01, 2011 180.57 183.73 178.77 180.34 1,576,368 -1.09(-0.60%)
Nov 30, 2011 177.29 181.56 177.29 181.43 1,384,600 +10.29(+6.01%)
Nov 29, 2011 169.00 172.65 167.65 171.14 1,706,102 +2.66(+1.58%)
Nov 28, 2011 165.35 169.62 165.35 168.47 1,608,104 +10.16(+6.42%)
Nov 25, 2011 159.96 162.62 158.31 158.31 650,668 -2.63(-1.63%)
Nov 23, 2011 165.64 166.14 160.94 160.94 1,735,632 -7.73(-4.58%)
Nov 22, 2011 169.46 172.09 166.53 168.67 1,692,929 -1.51(-0.89%)
Nov 21, 2011 170.77 171.00 165.45 170.18 1,831,331 -3.29(-1.90%)
Nov 18, 2011 174.79 176.33 171.73 173.47 1,901,336 -0.26(-0.15%)
Nov 17, 2011 180.15 181.59 172.52 173.73 3,100,558 -7.50(-4.14%)
Nov 16, 2011 181.46 187.68 180.38 181.23 2,620,873 -2.20(-1.20%)
Nov 15, 2011 180.67 184.82 179.13 183.44 1,589,776 +2.37(+1.31%)
Nov 14, 2011 180.90 183.60 178.37 181.07 1,432,334 -3.19(-1.73%)
Nov 11, 2011 183.63 185.84 182.94 184.26 1,044,129 +3.39(+1.87%)
Nov 10, 2011 180.77 183.21 175.44 180.87 2,511,403 +4.08(+2.31%)
Nov 09, 2011 184.09 184.09 176.61 176.79 2,754,519 -12.50(-6.60%)
Nov 08, 2011 189.03 189.65 183.60 189.29 3,066,906 +1.91(+1.02%)
Nov 07, 2011 187.61 189.19 183.30 187.38 2,306,495 +0.36(+0.19%)
Nov 04, 2011 182.61 187.58 180.54 187.02 2,447,625 +2.60(+1.41%)
Nov 03, 2011 182.97 185.54 177.45 184.42 2,620,640 +5.20(+2.90%)
Nov 02, 2011 175.48 179.72 174.19 179.23 2,985,314 +8.29(+4.85%)
Nov 01, 2011 169.03 173.73 166.79 170.94 2,807,317 -6.15(-3.47%)
Oct 31, 2011 183.66 184.22 177.09 177.09 1,887,734 -10.00(-5.34%)
Oct 28, 2011 184.03 188.96 184.03 187.09 2,230,210 -0.03(-0.02%)
Oct 27, 2011 183.14 189.68 179.88 187.12 3,958,472 +11.97(+6.83%)
Oct 26, 2011 173.11 176.63 167.62 175.15 2,363,636 +5.16(+3.04%)
Oct 25, 2011 176.46 177.22 169.29 169.99 2,885,123 -7.83(-4.40%)
Oct 24, 2011 174.79 178.53 174.33 177.81 2,238,992 +4.18(+2.41%)
Oct 21, 2011 171.73 174.75 169.89 173.63 1,862,139 +5.06(+3.00%)
Oct 20, 2011 168.31 169.99 162.82 168.57 2,507,797 +0.30(+0.18%)
Oct 19, 2011 170.45 174.00 167.06 168.28 2,377,488 -3.12(-1.82%)
Oct 18, 2011 166.24 172.32 160.78 171.40 3,330,670 +6.48(+3.93%)
Oct 17, 2011 168.21 168.87 164.49 164.92 2,303,282 -2.30(-1.38%)
Oct 14, 2011 161.93 167.39 161.34 167.22 2,266,844 +8.88(+5.61%)
Oct 13, 2011 156.14 159.82 152.92 158.34 2,280,270 +0.46(+0.29%)
Oct 12, 2011 157.26 161.24 156.93 157.88 1,841,966 +2.24(+1.44%)
Oct 11, 2011 152.98 157.72 151.44 155.65 2,366,908 +0.92(+0.60%)
Oct 10, 2011 146.67 155.48 146.67 154.73 2,648,859 +10.56(+7.32%)
Oct 07, 2011 148.81 150.09 142.10 144.17 3,250,855 -3.49(-2.36%)
Oct 06, 2011 147.75 149.20 145.75 147.66 3,286,044 +3.06(+2.11%)
Oct 05, 2011 140.95 145.85 135.75 144.60 3,459,854 +5.76(+4.14%)
Oct 04, 2011 129.01 138.94 123.88 138.84 6,085,534 +7.33(+5.58%)
Oct 03, 2011 138.55 139.93 131.25 131.51 3,663,989 -9.44(-6.70%)
Sep 30, 2011 144.17 145.85 140.75 140.95 2,164,079 -5.85(-3.99%)
Sep 29, 2011 152.19 152.59 142.56 146.80 3,017,787 -0.62(-0.42%)
Sep 28, 2011 156.01 157.98 147.29 147.43 2,264,030 -8.81(-5.64%)
Sep 27, 2011 156.34 161.90 155.15 156.24 3,023,714 +4.60(+3.04%)
Sep 26, 2011 147.23 152.09 141.97 151.63 2,870,263 +5.59(+3.83%)
Sep 23, 2011 146.18 150.35 145.39 146.04 1,481,284 -3.03(-2.03%)
Sep 22, 2011 153.71 154.40 144.78 149.07 3,533,522 -11.94(-7.41%)
Sep 21, 2011 168.37 171.37 160.61 161.01 3,018,202 -7.00(-4.17%)
Sep 20, 2011 170.54 173.77 167.58 168.01 1,633,123 -2.17(-1.28%)
Sep 19, 2011 171.56 172.32 166.01 170.18 2,216,811 -4.11(-2.36%)
Sep 16, 2011 174.95 176.73 171.40 174.29 1,817,177 -0.42(-0.24%)
Sep 15, 2011 172.78 175.14 170.74 174.71 1,957,378 +4.50(+2.64%)
Sep 14, 2011 168.67 172.51 164.60 170.21 1,845,850 +2.23(+1.33%)
Sep 13, 2011 166.47 169.36 163.88 167.98 1,688,467 +1.51(+0.91%)
Sep 12, 2011 163.15 167.65 161.58 166.47 2,046,888 +0.03(+0.02%)
Sep 09, 2011 170.57 172.38 164.83 166.44 2,304,690 -6.14(-3.56%)
Sep 08, 2011 174.35 178.46 171.22 172.58 1,710,626 -3.02(-1.72%)
Sep 07, 2011 170.57 176.32 170.11 175.60 2,162,287 +9.00(+5.40%)
Sep 06, 2011 162.46 167.16 160.69 166.60 2,829,486 -1.08(-0.65%)
Sep 02, 2011 168.67 170.61 165.65 167.68 1,548,749 -5.98(-3.44%)
Sep 01, 2011 176.12 179.11 173.50 173.66 1,576,415 -2.59(-1.47%)
Aug 31, 2011 177.57 180.20 173.89 176.26 1,754,512 +0.39(+0.22%)
Aug 30, 2011 171.46 177.24 170.97 175.86 1,476,865 +2.23(+1.29%)
Aug 29, 2011 169.19 173.99 168.44 173.63 1,605,936 +7.98(+4.82%)
Aug 26, 2011 157.67 165.98 156.72 165.65 1,895,104 +4.89(+3.04%)
Aug 25, 2011 167.88 168.50 159.77 160.75 1,448,362 -3.88(-2.35%)
Aug 24, 2011 162.46 165.42 160.26 164.63 1,631,760 +1.51(+0.93%)
Aug 23, 2011 155.99 163.32 153.76 163.12 3,175,665 +8.31(+5.37%)
Aug 22, 2011 163.65 164.83 153.96 154.81 3,243,059 -5.06(-3.16%)
Aug 19, 2011 159.80 166.21 158.72 159.87 2,640,918 -3.12(-1.91%)
Aug 18, 2011 169.69 169.69 160.72 162.99 2,887,534 -12.31(-7.02%)
Aug 17, 2011 176.55 179.67 173.92 175.30 2,020,177 +1.31(+0.75%)
Aug 16, 2011 178.13 178.29 172.18 173.99 3,592,035 -6.70(-3.71%)
Aug 15, 2011 174.58 180.95 174.58 180.69 1,718,926 +7.45(+4.30%)
Aug 12, 2011 175.30 177.67 171.76 173.23 2,289,061 +0.59(+0.34%)
Aug 11, 2011 162.99 175.44 160.75 172.64 3,150,954 +12.02(+7.48%)
Aug 10, 2011 161.61 169.62 159.05 160.62 4,598,429 -3.02(-1.85%)
Aug 09, 2011 174.09 163.88 150.08 163.65 4,019,646 +8.90(+5.75%)
Aug 08, 2011 167.95 168.18 152.25 154.75 3,887,137 -19.67(-11.28%)
Aug 05, 2011 184.96 184.96 167.52 174.42 5,407,999 -5.42(-3.01%)
Aug 04, 2011 192.94 192.94 179.74 179.84 4,601,823 -16.32(-8.32%)
Aug 03, 2011 197.11 198.42 189.95 196.16 2,994,942 -0.75(-0.38%)
Aug 02, 2011 203.41 207.13 196.85 196.91 2,376,705 -8.05(-3.93%)
Aug 01, 2011 208.54 209.26 202.20 204.96 1,530,582 +0.69(+0.34%)
Jul 29, 2011 202.26 206.11 200.16 204.27 1,506,032 -0.53(-0.26%)
Jul 28, 2011 206.21 208.60 204.04 204.79 1,472,436 -1.51(-0.73%)
Jul 27, 2011 210.44 210.67 205.32 206.31 2,439,566 -5.22(-2.47%)
Jul 26, 2011 213.23 214.22 210.77 211.53 1,469,169 -1.44(-0.68%)
Jul 25, 2011 211.10 215.37 210.15 212.97 2,091,497 -1.18(-0.55%)
Jul 22, 2011 213.23 214.68 211.16 214.15 1,263,956 +1.38(+0.65%)
Jul 21, 2011 211.89 214.22 211.10 212.77 2,100,699 +2.63(+1.25%)
Jul 20, 2011 210.02 210.80 207.85 210.15 2,119,875 +1.12(+0.53%)
Jul 19, 2011 204.30 209.23 204.30 209.03 2,520,942 +6.73(+3.33%)
Jul 18, 2011 202.17 203.22 200.00 202.30 1,902,678 -1.81(-0.89%)
Jul 15, 2011 199.18 204.10 198.59 204.10 3,187,410 +12.25(+6.39%)
Jul 14, 2011 197.08 197.93 191.56 191.85 1,965,880 -3.55(-1.82%)
Jul 13, 2011 194.25 198.65 193.89 195.40 1,635,459 +2.99(+1.55%)
Jul 12, 2011 191.07 195.34 191.07 192.41 1,223,303 +0.36(+0.19%)
Jul 11, 2011 195.83 196.39 191.46 192.05 1,673,905 -7.22(-3.63%)
Jul 08, 2011 197.41 199.93 197.24 199.28 1,275,910 -1.97(-0.98%)
Jul 07, 2011 200.06 202.40 199.87 201.25 1,554,059 +3.51(+1.78%)
Jul 06, 2011 197.41 198.13 195.17 197.73 1,041,851 -0.39(-0.20%)
Jul 05, 2011 195.80 200.00 195.76 198.13 1,796,504 +2.23(+1.14%)
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.