Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

90.85 +0.81 (+0.90%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
May 29, 2020 31.67 31.68 30.26 31.17 410,316 -0.88(-2.75%)
May 28, 2020 32.38 33.07 31.46 32.06 290,085 +0.16(+0.51%)
May 27, 2020 31.53 32.01 30.37 31.89 282,199 +1.07(+3.49%)
May 26, 2020 30.16 31.03 29.96 30.82 201,751 +1.97(+6.82%)
May 22, 2020 29.42 29.42 28.33 28.85 107,736 -0.71(-2.40%)
May 21, 2020 29.87 29.92 28.73 29.56 194,685 -0.02(-0.06%)
May 20, 2020 28.41 29.65 28.25 29.58 272,740 +2.01(+7.27%)
May 19, 2020 28.95 28.95 27.55 27.57 188,768 -1.48(-5.09%)
May 18, 2020 27.30 29.24 27.30 29.05 461,896 +3.36(+13.07%)
May 15, 2020 25.92 26.23 25.25 25.69 185,986 +0.02(+0.07%)
May 14, 2020 24.84 26.35 23.90 25.67 184,215 +0.28(+1.10%)
May 13, 2020 27.66 27.66 24.84 25.39 283,295 -2.28(-8.25%)
May 12, 2020 27.83 28.49 26.92 27.68 349,708 +0.19(+0.70%)
May 11, 2020 27.47 27.78 26.65 27.49 399,204 -0.48(-1.72%)
May 08, 2020 26.37 28.01 26.29 27.97 210,784 +2.34(+9.14%)
May 07, 2020 25.61 26.15 25.25 25.63 183,275 +0.78(+3.13%)
May 06, 2020 26.39 26.52 24.78 24.85 388,966 -1.24(-4.75%)
May 05, 2020 27.65 28.37 25.92 26.09 328,552 -0.48(-1.81%)
May 04, 2020 25.32 26.70 24.71 26.57 316,864 +0.49(+1.88%)
May 01, 2020 27.36 27.91 25.77 26.08 189,841 -1.97(-7.02%)
Apr 30, 2020 29.53 29.53 27.40 28.04 318,986 -1.07(-3.69%)
Apr 29, 2020 26.87 29.24 26.82 29.12 257,189 +3.50(+13.68%)
Apr 28, 2020 25.39 25.83 24.60 25.62 148,578 +1.01(+4.10%)
Apr 27, 2020 24.38 24.88 23.16 24.61 356,191 -0.32(-1.27%)
Apr 24, 2020 26.07 27.00 24.38 24.92 150,768 -0.40(-1.59%)
Apr 23, 2020 23.60 25.65 23.60 25.33 403,299 +2.33(+10.14%)
Apr 22, 2020 23.59 23.96 22.64 23.00 197,414 +0.52(+2.31%)
Apr 21, 2020 22.34 22.98 21.98 22.48 378,109 -0.50(-2.17%)
Apr 20, 2020 22.29 24.09 21.66 22.98 350,728 -0.61(-2.60%)
Apr 17, 2020 22.58 23.62 22.43 23.59 282,261 +1.72(+7.85%)
Apr 16, 2020 23.78 23.78 21.70 21.87 102,423 -1.94(-8.14%)
Apr 15, 2020 24.43 24.43 22.97 23.81 272,014 -1.79(-7.01%)
Apr 14, 2020 26.01 26.74 25.22 25.61 109,116 -0.29(-1.11%)
Apr 13, 2020 27.64 27.82 25.63 25.89 240,654 -0.10(-0.37%)
Apr 09, 2020 26.67 28.50 24.60 25.99 983,280 +0.67(+2.65%)
Apr 08, 2020 23.98 25.40 23.76 25.32 178,805 +2.05(+8.83%)
Apr 07, 2020 24.06 25.23 23.12 23.26 247,959 +0.45(+1.98%)
Apr 06, 2020 22.00 22.94 21.90 22.81 119,236 +1.41(+6.59%)
Apr 03, 2020 23.07 23.12 20.71 21.40 173,587 -0.66(-3.00%)
Apr 02, 2020 21.27 23.28 20.81 22.06 382,121 +1.92(+9.53%)
Apr 01, 2020 21.09 21.09 19.82 20.15 259,305 -1.62(-7.45%)
Mar 31, 2020 21.82 22.69 21.46 21.77 160,323 +0.56(+2.62%)
Mar 30, 2020 21.62 21.62 20.41 21.21 122,786 -0.86(-3.91%)
Mar 27, 2020 22.75 22.84 21.69 22.07 84,668 -1.54(-6.50%)
Mar 26, 2020 23.03 24.57 22.46 23.61 403,770 +0.58(+2.50%)
Mar 25, 2020 23.99 24.43 21.93 23.03 138,351 -0.48(-2.04%)
Mar 24, 2020 21.59 23.80 21.59 23.51 184,086 +3.07(+15.02%)
Mar 23, 2020 21.50 21.50 19.96 20.44 235,420 -0.41(-1.99%)
Mar 20, 2020 21.62 22.28 20.29 20.86 285,251 +0.09(+0.46%)
Mar 19, 2020 19.53 21.24 19.06 20.76 203,882 +1.80(+9.50%)
Mar 18, 2020 20.38 21.14 18.53 18.96 396,687 -2.84(-13.04%)
Mar 17, 2020 22.09 22.37 20.62 21.80 114,720 +0.19(+0.88%)
Mar 16, 2020 20.95 23.42 20.57 21.62 227,890 -3.13(-12.64%)
Mar 13, 2020 23.61 24.74 20.86 24.74 115,691 +3.22(+14.98%)
Mar 12, 2020 21.99 23.13 21.33 21.52 161,143 -2.94(-12.02%)
Mar 11, 2020 26.36 26.36 24.27 24.46 315,472 -2.75(-10.10%)
Mar 10, 2020 29.77 29.96 25.60 27.21 240,348 +0.38(+1.41%)
Mar 09, 2020 30.34 30.72 26.73 26.83 404,163 -13.65(-33.72%)
Mar 06, 2020 44.46 44.84 40.20 40.48 324,986 -5.59(-12.14%)
Mar 05, 2020 47.97 48.07 45.51 46.07 218,732 -3.13(-6.36%)
Mar 04, 2020 50.72 50.72 48.07 49.20 78,002 -0.28(-0.57%)
Mar 03, 2020 52.24 52.45 48.44 49.49 197,229 -2.18(-4.22%)
Mar 02, 2020 51.86 51.95 48.63 51.67 130,915 +0.76(+1.49%)
Feb 28, 2020 47.88 50.91 47.69 50.91 249,103 +1.42(+2.87%)
Feb 27, 2020 50.81 51.67 48.78 49.49 252,610 -3.13(-5.95%)
Feb 26, 2020 54.42 55.08 52.57 52.62 140,149 -1.52(-2.80%)
Feb 25, 2020 57.17 57.64 53.85 54.13 160,083 -2.18(-3.87%)
Feb 24, 2020 58.30 58.30 56.22 56.31 276,410 -4.84(-7.91%)
Feb 21, 2020 62.57 62.57 60.30 61.15 170,931 -2.56(-4.02%)
Feb 20, 2020 63.71 64.82 63.42 63.71 115,386 +0.19(+0.30%)
Feb 19, 2020 63.04 63.71 62.51 63.52 69,178 +1.14(+1.82%)
Feb 18, 2020 62.57 62.81 60.99 62.38 101,008 -0.95(-1.50%)
Feb 14, 2020 63.42 63.71 62.29 63.33 103,782 +0.09(+0.15%)
Feb 13, 2020 63.61 64.09 62.76 63.23 122,013 -0.57(-0.89%)
Feb 12, 2020 63.90 65.08 63.04 63.80 130,006 +1.14(+1.82%)
Feb 11, 2020 62.67 63.71 62.10 62.67 77,238 +1.04(+1.69%)
Feb 10, 2020 62.29 62.48 61.24 61.62 102,639 -1.52(-2.40%)
Feb 07, 2020 63.04 63.90 62.38 63.14 137,852 -0.47(-0.75%)
Feb 06, 2020 65.89 65.89 63.52 63.61 140,004 -2.28(-3.45%)
Feb 05, 2020 63.99 66.27 63.99 65.89 136,848 +3.22(+5.14%)
Feb 04, 2020 62.95 64.18 62.38 62.67 88,338 +1.14(+1.85%)
Feb 03, 2020 61.81 62.48 61.24 61.53 137,578 -0.28(-0.46%)
Jan 31, 2020 62.57 62.57 61.05 61.81 149,476 -1.99(-3.12%)
Jan 30, 2020 61.81 63.80 61.53 63.80 113,669 +0.95(+1.51%)
Jan 29, 2020 63.90 64.85 62.76 62.86 122,246 -0.76(-1.19%)
Jan 28, 2020 63.23 63.90 62.48 63.61 139,567 +0.76(+1.21%)
Jan 27, 2020 63.52 64.18 62.67 62.86 143,407 -2.65(-4.05%)
Jan 24, 2020 67.41 67.41 64.66 65.51 172,914 -2.37(-3.49%)
Jan 23, 2020 68.16 68.26 66.36 67.88 131,966 -1.33(-1.92%)
Jan 22, 2020 70.06 70.25 68.83 69.21 120,525 -1.23(-1.75%)
Jan 21, 2020 72.24 72.26 70.34 70.44 156,806 -2.46(-3.38%)
Jan 17, 2020 73.95 74.47 72.62 72.90 162,313 -0.76(-1.03%)
Jan 16, 2020 73.38 74.66 73.38 73.66 115,428 +0.76(+1.04%)
Jan 15, 2020 73.85 74.23 72.62 72.90 140,120 -1.33(-1.79%)
Jan 14, 2020 73.66 74.90 73.00 74.23 142,986 +0.09(+0.13%)
Jan 13, 2020 74.80 74.80 73.09 74.14 113,162 -0.57(-0.76%)
Jan 10, 2020 75.37 75.46 74.23 74.71 81,536 -0.95(-1.25%)
Jan 09, 2020 75.08 76.18 73.76 75.65 92,511 +0.38(+0.50%)
Jan 08, 2020 77.64 77.83 74.71 75.27 143,598 -2.56(-3.29%)
Jan 07, 2020 79.73 79.73 76.60 77.83 225,518 -2.18(-2.73%)
Jan 06, 2020 79.16 80.30 78.40 80.01 212,048 +1.61(+2.06%)
Jan 03, 2020 78.88 79.45 77.36 78.40 346,535 +1.52(+1.97%)
Jan 02, 2020 77.27 77.74 75.75 76.89 103,115 +0.19(+0.25%)
Dec 31, 2019 76.22 77.12 75.37 76.70 129,509 -0.57(-0.74%)
Dec 30, 2019 76.70 78.88 76.70 77.27 170,694 +1.23(+1.62%)
Dec 27, 2019 77.74 77.74 75.89 76.03 84,922 -1.33(-1.72%)
Dec 26, 2019 77.93 78.40 76.98 77.36 108,206 +0.00(+0.00%)
Dec 24, 2019 77.36 78.59 77.12 77.36 71,526 +0.09(+0.12%)
Dec 23, 2019 74.52 77.36 74.52 77.27 94,048 +2.92(+3.93%)
Dec 20, 2019 75.29 75.38 73.78 74.35 88,242 -0.94(-1.25%)
Dec 19, 2019 73.78 75.38 73.78 75.29 202,617 +1.51(+2.04%)
Dec 18, 2019 72.27 74.34 72.27 73.78 112,632 +1.13(+1.56%)
Dec 17, 2019 72.56 73.12 72.18 72.65 182,298 +0.28(+0.39%)
Dec 16, 2019 72.37 73.88 72.18 72.37 131,009 +0.94(+1.32%)
Dec 13, 2019 72.08 73.03 71.15 71.43 171,518 -0.57(-0.79%)
Dec 12, 2019 69.92 72.51 69.73 71.99 159,581 +2.36(+3.38%)
Dec 11, 2019 68.98 69.87 68.88 69.64 95,831 +0.75(+1.09%)
Dec 10, 2019 69.26 70.01 68.32 68.88 117,020 +0.00(+0.00%)
Dec 09, 2019 68.22 69.45 67.84 68.88 103,789 +0.38(+0.55%)
Dec 06, 2019 65.49 68.69 65.30 68.50 200,416 +3.11(+4.76%)
Dec 05, 2019 66.24 66.43 65.02 65.39 163,221 -0.28(-0.43%)
Dec 04, 2019 63.98 66.76 63.70 65.68 125,770 +2.64(+4.19%)
Dec 03, 2019 63.60 64.17 62.47 63.04 147,196 -1.70(-2.62%)
Dec 02, 2019 64.92 65.87 64.17 64.74 71,816 +0.19(+0.29%)
Nov 29, 2019 64.74 64.92 63.89 64.55 37,875 -1.13(-1.72%)
Nov 27, 2019 64.64 65.87 64.36 65.68 101,391 +1.41(+2.20%)
Nov 26, 2019 66.15 66.43 64.08 64.26 60,996 -1.88(-2.85%)
Nov 25, 2019 63.79 66.34 63.51 66.15 109,972 +2.26(+3.54%)
Nov 22, 2019 63.60 64.45 63.18 63.89 66,954 +0.38(+0.59%)
Nov 21, 2019 62.29 63.60 61.72 63.51 92,778 +1.51(+2.43%)
Nov 20, 2019 61.91 63.46 60.78 62.00 152,299 +0.09(+0.15%)
Nov 19, 2019 62.19 62.57 61.25 61.91 167,189 -1.04(-1.65%)
Nov 18, 2019 64.26 64.26 62.33 62.94 105,854 -1.88(-2.91%)
Nov 15, 2019 63.70 65.02 63.56 64.83 91,500 +1.70(+2.69%)
Nov 14, 2019 64.17 65.02 63.04 63.13 90,954 -0.94(-1.47%)
Nov 13, 2019 65.39 65.39 63.56 64.08 148,556 -1.60(-2.44%)
Nov 12, 2019 67.19 67.75 65.25 65.68 161,994 -1.22(-1.83%)
Nov 11, 2019 66.24 67.28 65.54 66.90 97,990 -0.57(-0.84%)
Nov 08, 2019 66.62 67.47 65.58 67.47 115,973 +0.09(+0.14%)
Nov 07, 2019 68.32 69.54 67.00 67.37 156,599 +0.57(+0.85%)
Nov 06, 2019 68.60 69.26 66.29 66.81 139,240 -1.98(-2.88%)
Nov 05, 2019 70.01 70.34 68.41 68.79 93,234 -0.75(-1.08%)
Nov 04, 2019 67.28 70.01 67.09 69.54 145,436 +3.30(+4.98%)
Nov 01, 2019 63.89 66.24 63.42 66.24 137,983 +3.11(+4.93%)
Oct 31, 2019 63.98 64.26 62.38 63.13 193,708 -1.22(-1.90%)
Oct 30, 2019 67.47 67.75 63.98 64.36 240,578 -3.02(-4.48%)
Oct 29, 2019 65.49 68.22 65.02 67.37 369,109 +0.94(+1.42%)
Oct 28, 2019 67.37 68.13 66.24 66.43 84,686 -0.47(-0.70%)
Oct 25, 2019 65.77 67.14 65.58 66.90 125,036 +1.22(+1.87%)
Oct 24, 2019 67.37 67.37 64.74 65.68 100,698 -1.51(-2.24%)
Oct 23, 2019 66.15 68.03 64.89 67.19 129,699 +0.38(+0.56%)
Oct 22, 2019 65.87 67.84 64.90 66.81 128,064 +1.41(+2.16%)
Oct 21, 2019 63.60 66.05 63.60 65.39 122,576 +1.79(+2.81%)
Oct 18, 2019 65.11 66.05 63.46 63.60 118,159 -1.23(-1.89%)
Oct 17, 2019 65.68 66.15 64.50 64.83 125,085 -0.75(-1.15%)
Oct 16, 2019 65.68 67.19 65.49 65.58 160,768 -0.38(-0.57%)
Oct 15, 2019 65.87 67.47 65.21 65.96 152,246 +0.00(+0.00%)
Oct 14, 2019 65.49 66.05 63.70 65.96 94,576 -0.66(-0.99%)
Oct 11, 2019 64.55 67.28 64.55 66.62 280,699 +3.11(+4.90%)
Oct 10, 2019 62.94 63.89 62.76 63.51 151,779 +1.13(+1.81%)
Oct 09, 2019 63.42 63.42 61.72 62.38 276,573 -0.19(-0.30%)
Oct 08, 2019 62.76 63.79 62.00 62.57 114,362 -1.13(-1.78%)
Oct 07, 2019 64.17 65.68 63.60 63.70 135,024 -0.28(-0.44%)
Oct 04, 2019 65.49 65.58 63.52 63.98 82,915 -0.94(-1.45%)
Oct 03, 2019 63.51 65.06 62.57 64.92 129,558 +0.94(+1.47%)
Oct 02, 2019 65.11 65.87 63.51 63.98 130,094 -1.41(-2.16%)
Oct 01, 2019 68.60 69.31 65.21 65.39 184,629 -2.83(-4.14%)
Sep 30, 2019 68.22 68.65 67.37 68.22 116,545 -0.47(-0.69%)
Sep 27, 2019 68.88 70.53 68.27 68.69 176,421 -1.22(-1.75%)
Sep 26, 2019 71.05 71.05 69.07 69.92 111,782 -1.70(-2.37%)
Sep 25, 2019 70.67 72.13 70.20 71.61 155,362 -0.38(-0.52%)
Sep 24, 2019 75.48 75.48 71.61 71.99 131,135 -4.05(-5.33%)
Sep 23, 2019 74.53 76.42 74.16 76.04 132,003 +0.69(+0.91%)
Sep 20, 2019 75.92 76.58 74.70 75.36 227,161 +0.00(+0.00%)
Sep 19, 2019 77.33 77.80 75.17 75.36 203,030 -1.22(-1.60%)
Sep 18, 2019 78.36 79.40 75.45 76.58 237,702 -2.82(-3.55%)
Sep 17, 2019 83.15 83.15 78.65 79.40 486,251 -4.70(-5.59%)
Sep 16, 2019 82.97 84.85 81.56 84.09 329,082 +7.23(+9.41%)
Sep 13, 2019 77.05 78.46 75.73 76.86 220,095 +0.47(+0.62%)
Sep 12, 2019 75.92 76.67 73.38 76.39 248,829 -1.41(-1.81%)
Sep 11, 2019 77.33 78.93 75.92 77.80 521,451 +0.75(+0.98%)
Sep 10, 2019 76.48 79.02 76.30 77.05 204,564 +1.22(+1.61%)
Sep 09, 2019 72.16 75.92 71.78 75.83 390,768 +4.51(+6.32%)
Sep 06, 2019 70.56 72.30 68.83 71.32 110,654 +0.00(+0.00%)
Sep 05, 2019 69.06 71.83 69.06 71.32 192,879 +3.19(+4.69%)
Sep 04, 2019 67.46 68.53 66.81 68.12 76,540 +1.69(+2.55%)
Sep 03, 2019 65.87 66.62 64.64 66.43 149,911 -1.03(-1.53%)
Aug 30, 2019 68.40 69.44 66.81 67.46 104,768 -0.85(-1.24%)
Aug 29, 2019 66.99 68.78 66.62 68.31 138,297 +2.16(+3.27%)
Aug 28, 2019 64.74 67.18 63.80 66.15 191,758 +1.79(+2.77%)
Aug 27, 2019 65.58 65.87 63.94 64.36 87,942 -0.66(-1.01%)
Aug 26, 2019 65.49 66.15 64.64 65.02 107,941 +0.56(+0.87%)
Aug 23, 2019 66.90 68.12 64.27 64.46 147,244 -3.66(-5.38%)
Aug 22, 2019 69.25 70.38 68.03 68.12 89,429 -0.94(-1.36%)
Aug 21, 2019 69.62 70.56 68.97 69.06 71,663 +0.09(+0.14%)
Aug 20, 2019 69.62 69.72 67.74 68.97 80,261 -0.85(-1.21%)
Aug 19, 2019 68.50 70.28 68.50 69.81 130,682 +2.44(+3.63%)
Aug 16, 2019 64.93 67.46 64.74 67.37 133,855 +2.72(+4.22%)
Aug 15, 2019 65.30 65.58 63.70 64.64 163,146 -1.03(-1.57%)
Aug 14, 2019 68.12 68.40 65.41 65.68 201,766 -4.23(-6.05%)
Aug 13, 2019 69.72 72.63 69.03 69.91 168,221 +0.00(+0.00%)
Aug 12, 2019 70.56 70.75 68.59 69.91 83,778 -0.75(-1.06%)
Aug 09, 2019 73.19 73.19 69.81 70.66 145,626 -2.82(-3.84%)
Aug 08, 2019 73.19 73.76 71.88 73.48 208,566 +0.75(+1.03%)
Aug 07, 2019 71.88 73.29 70.38 72.72 360,409 -0.94(-1.28%)
Aug 06, 2019 75.26 76.30 71.69 73.66 147,792 +0.47(+0.64%)
Aug 05, 2019 75.36 75.54 73.29 73.19 197,382 -4.42(-5.69%)
Aug 02, 2019 81.65 81.65 77.09 77.61 100,766 -3.01(-3.73%)
Aug 01, 2019 85.97 86.25 79.54 80.62 206,617 -6.11(-7.04%)
Jul 31, 2019 85.97 89.26 85.88 86.72 175,213 +1.13(+1.32%)
Jul 30, 2019 78.55 85.69 77.85 85.60 488,217 +5.54(+6.92%)
Jul 29, 2019 82.97 82.97 79.57 80.05 216,694 -2.82(-3.40%)
Jul 26, 2019 83.15 83.53 82.07 82.87 85,036 -0.09(-0.11%)
Jul 25, 2019 87.10 87.10 82.50 82.97 94,219 -3.66(-4.23%)
Jul 24, 2019 86.35 87.85 86.25 86.63 80,385 -0.09(-0.11%)
Jul 23, 2019 85.69 86.99 85.22 86.72 82,352 +1.50(+1.76%)
Jul 22, 2019 83.62 86.35 83.62 85.22 201,361 +1.79(+2.14%)
Jul 19, 2019 82.50 83.62 81.46 83.44 92,380 +1.22(+1.49%)
Jul 18, 2019 83.06 83.25 80.90 82.21 156,879 -0.94(-1.13%)
Jul 17, 2019 85.78 85.88 82.97 83.15 115,039 -2.63(-3.07%)
Jul 16, 2019 87.38 88.60 85.60 85.78 64,541 -1.60(-1.83%)
Jul 15, 2019 90.20 90.48 87.34 87.38 61,002 -2.54(-2.82%)
Jul 12, 2019 90.01 91.05 89.57 89.92 54,278 +0.00(+0.00%)
Jul 11, 2019 90.67 90.81 89.03 89.92 99,173 -0.66(-0.73%)
Jul 10, 2019 88.60 90.67 88.42 90.58 161,636 +3.19(+3.66%)
Jul 09, 2019 87.95 87.95 86.35 87.38 177,592 -0.94(-1.06%)
Jul 08, 2019 87.95 89.82 87.32 88.32 56,962 +0.00(+0.00%)
Jul 05, 2019 86.91 88.32 86.49 88.32 69,104 +1.03(+1.18%)
Jul 03, 2019 88.13 88.13 86.54 87.29 67,465 -0.38(-0.43%)
Jul 02, 2019 90.86 90.86 87.01 87.66 160,621 -3.48(-3.81%)
Jul 01, 2019 92.55 93.68 90.95 91.14 210,690 +0.85(+0.94%)
Jun 28, 2019 88.51 90.58 88.32 90.30 77,065 +2.16(+2.45%)
Jun 27, 2019 88.42 89.17 87.57 88.13 54,238 -0.19(-0.21%)
Jun 26, 2019 87.38 89.83 86.96 88.32 108,176 +2.44(+2.84%)
Jun 25, 2019 85.88 86.72 84.52 85.88 88,015 -0.09(-0.11%)
Jun 24, 2019 87.95 88.51 85.88 85.97 75,924 -1.92(-2.18%)
Jun 21, 2019 88.08 89.49 86.96 87.89 109,282 -0.09(-0.11%)
Jun 20, 2019 86.58 88.74 86.49 87.99 151,611 +3.37(+3.99%)
Jun 19, 2019 83.77 84.99 82.65 84.61 177,925 +1.12(+1.35%)
Jun 18, 2019 82.46 84.75 82.08 83.49 178,638 +1.78(+2.18%)
Jun 17, 2019 79.18 82.36 78.99 81.71 120,443 +2.44(+3.07%)
Jun 14, 2019 82.46 82.46 79.23 79.27 87,084 -3.19(-3.86%)
Jun 13, 2019 81.43 82.46 80.16 82.46 175,417 +2.90(+3.65%)
Jun 12, 2019 83.30 83.30 79.46 79.55 140,280 -4.40(-5.25%)
Jun 11, 2019 84.52 85.64 83.77 83.96 81,691 +0.47(+0.56%)
Jun 10, 2019 83.58 85.52 83.40 83.49 135,282 +0.28(+0.34%)
Jun 07, 2019 82.65 84.05 80.96 83.21 142,386 +1.03(+1.25%)
Jun 06, 2019 82.18 83.63 80.30 82.18 179,014 +0.09(+0.11%)
Jun 05, 2019 83.86 84.43 80.49 82.08 154,624 -1.69(-2.01%)
Jun 04, 2019 83.77 84.99 83.21 83.77 129,418 +1.12(+1.36%)
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.