Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
OPEC Oil Basket Price
(IX:
OPEC
)
81.98
+0.93 (+1.15%)
Last Price
Updated: 8:00 PM EST, Jan 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
70.37
70.37
70.37
0
+0.01(+0.01%)
Aug 27, 2009
70.36
70.36
70.36
0
-0.08(-0.11%)
Aug 26, 2009
70.44
70.44
70.44
0
-1.27(-1.77%)
Aug 25, 2009
71.71
71.71
71.71
0
-1.18(-1.62%)
Aug 24, 2009
72.89
72.89
72.89
0
+0.67(+0.93%)
Aug 21, 2009
72.22
72.22
72.22
72.22
0
-0.35(-0.48%)
Aug 20, 2009
72.57
72.57
72.57
72.57
0
+1.44(+2.02%)
Aug 19, 2009
71.13
71.13
71.13
0
+1.66(+2.39%)
Aug 18, 2009
69.47
69.47
69.47
0
+1.43(+2.10%)
Aug 17, 2009
68.04
68.04
68.04
0
-4.18(-5.79%)
Aug 13, 2009
72.22
72.22
72.22
0
+1.18(+1.66%)
Aug 12, 2009
71.04
71.04
71.04
71.04
0
-0.02(-0.03%)
Aug 11, 2009
71.06
71.06
71.06
71.06
0
-0.62(-0.86%)
Aug 10, 2009
71.68
71.68
71.68
71.68
0
-0.28(-0.39%)
Aug 07, 2009
71.96
71.96
71.96
71.96
0
-0.96(-1.32%)
Aug 06, 2009
72.92
72.92
72.92
72.92
0
+0.47(+0.65%)
Aug 05, 2009
72.45
72.45
72.45
72.45
0
+0.92(+1.29%)
Aug 04, 2009
71.53
71.53
71.53
71.53
0
+0.19(+0.27%)
Aug 03, 2009
71.34
71.34
71.34
71.34
0
+4.92(+7.41%)
Jul 30, 2009
66.42
66.42
66.42
0
+0.61(+0.93%)
Jul 29, 2009
65.81
65.81
65.81
0
-2.64(-3.86%)
Jul 28, 2009
68.45
68.45
68.45
0
-0.56(-0.81%)
Jul 27, 2009
69.01
69.01
69.01
0
+2.55(+3.84%)
Jul 23, 2009
66.46
66.46
66.46
0
+1.78(+2.75%)
Jul 22, 2009
64.68
64.68
64.68
64.68
0
-0.36(-0.55%)
Jul 21, 2009
65.04
65.04
65.04
65.04
0
+0.40(+0.62%)
Jul 20, 2009
64.64
64.64
64.64
0
-1.97(-2.96%)
Jun 23, 2009
66.61
66.61
66.61
0
-0.80(-1.19%)
Jun 22, 2009
67.41
67.41
67.41
0
-2.87(-4.08%)
Jun 18, 2009
70.28
70.28
70.28
0
+0.91(+1.31%)
Jun 17, 2009
69.37
69.37
69.37
69.37
0
-0.31(-0.44%)
Jun 16, 2009
69.68
69.68
69.68
0
+0.44(+0.64%)
Jun 15, 2009
69.24
69.24
69.24
0
-1.21(-1.72%)
Jun 12, 2009
70.45
70.45
70.45
70.45
0
-0.42(-0.59%)
Jun 11, 2009
70.87
70.87
70.87
70.87
0
+2.18(+3.17%)
Jun 09, 2009
68.69
68.69
68.69
68.69
0
+1.67(+2.49%)
Jun 08, 2009
67.02
67.02
67.02
0
+0.01(+0.01%)
Jun 04, 2009
67.01
67.01
67.01
67.01
0
+0.60(+0.90%)
Jun 03, 2009
66.41
66.41
66.41
0
-0.46(-0.69%)
Jun 02, 2009
66.87
66.87
66.87
66.87
0
+0.52(+0.78%)
Jun 01, 2009
66.35
66.35
66.35
0
+4.58(+7.41%)
May 28, 2009
61.77
61.77
61.77
0
+1.02(+1.68%)
May 27, 2009
60.75
60.75
60.75
60.75
0
+2.04(+3.47%)
May 26, 2009
58.71
58.71
58.71
58.71
0
+0.14(+0.24%)
May 25, 2009
58.57
58.57
58.57
0
+0.25(+0.43%)
May 21, 2009
58.32
58.32
58.32
0
+0.80(+1.39%)
May 19, 2009
57.52
57.52
57.52
0
+1.66(+2.97%)
May 18, 2009
55.86
55.86
55.86
55.86
0
-0.13(-0.23%)
May 14, 2009
55.99
55.99
55.99
0
-1.17(-2.05%)
May 13, 2009
57.16
57.16
57.16
57.16
0
+0.40(+0.70%)
May 12, 2009
56.76
56.76
56.76
0
+0.65(+1.16%)
May 11, 2009
56.11
56.11
56.11
0
+0.06(+0.11%)
May 07, 2009
56.05
56.05
56.05
0
+1.96(+3.62%)
May 06, 2009
54.09
54.09
54.09
0
+1.38(+2.62%)
May 05, 2009
52.71
52.71
52.71
52.71
0
+0.60(+1.15%)
May 04, 2009
52.11
52.11
52.11
52.11
0
+1.70(+3.37%)
May 01, 2009
50.41
50.41
50.41
50.41
0
+0.43(+0.86%)
Apr 29, 2009
49.98
49.98
49.98
0
+1.28(+2.63%)
Apr 28, 2009
48.70
48.70
48.70
48.70
0
-0.51(-1.04%)
Apr 27, 2009
49.21
49.21
49.21
0
-0.76(-1.52%)
Apr 24, 2009
49.97
49.97
49.97
49.97
0
+1.37(+2.82%)
Apr 23, 2009
48.60
48.60
48.60
48.60
0
+0.09(+0.19%)
Apr 22, 2009
48.51
48.51
48.51
48.51
0
+0.02(+0.04%)
Apr 21, 2009
48.49
48.49
48.49
48.49
0
-1.10(-2.22%)
Apr 20, 2009
49.59
49.59
49.59
0
-1.96(-3.80%)
Apr 16, 2009
51.55
51.55
51.55
0
+0.38(+0.74%)
Apr 15, 2009
51.17
51.17
51.17
0
+0.10(+0.20%)
Apr 14, 2009
51.07
51.07
51.07
0
-0.85(-1.64%)
Apr 13, 2009
51.92
51.92
51.92
0
+1.67(+3.32%)
Apr 08, 2009
50.25
50.25
50.25
0
-0.71(-1.39%)
Apr 07, 2009
50.96
50.96
50.96
50.96
0
-0.94(-1.81%)
Apr 06, 2009
51.90
51.90
51.90
51.90
0
+1.90(+3.80%)
Apr 02, 2009
50.00
50.00
50.00
0
+2.82(+5.98%)
Apr 01, 2009
47.18
47.18
47.18
47.18
0
+0.53(+1.14%)
Mar 31, 2009
46.65
46.65
46.65
0
-1.07(-2.24%)
Mar 30, 2009
47.72
47.72
47.72
47.72
0
-2.42(-4.83%)
Mar 25, 2009
50.14
50.14
50.14
50.14
0
-0.30(-0.59%)
Mar 24, 2009
50.44
50.44
50.44
50.44
0
+0.26(+0.52%)
Mar 23, 2009
50.18
50.18
50.18
50.18
0
+1.41(+2.89%)
Mar 20, 2009
48.77
48.77
48.77
48.77
0
+1.38(+2.91%)
Mar 19, 2009
47.39
47.39
47.39
47.39
0
+1.75(+3.83%)
Mar 18, 2009
45.64
45.64
45.64
45.64
0
+0.93(+2.08%)
Mar 17, 2009
44.71
44.71
44.71
44.71
0
+1.66(+3.86%)
Mar 16, 2009
43.05
43.05
43.05
43.05
0
-1.10(-2.49%)
Mar 13, 2009
44.15
44.15
44.15
44.15
0
+1.91(+4.52%)
Mar 12, 2009
42.24
42.24
42.24
42.24
0
-0.14(-0.33%)
Mar 11, 2009
42.38
42.38
42.38
42.38
0
-1.09(-2.51%)
Mar 10, 2009
43.47
43.47
43.47
43.47
0
-0.57(-1.29%)
Mar 09, 2009
44.04
44.04
44.04
44.04
0
+0.89(+2.06%)
Mar 06, 2009
43.15
43.15
43.15
43.15
0
-0.49(-1.12%)
Mar 05, 2009
43.64
43.64
43.64
43.64
0
-0.19(-0.43%)
Mar 04, 2009
43.83
43.83
43.83
43.83
0
+2.04(+4.88%)
Mar 03, 2009
41.79
41.79
41.79
41.79
0
-0.82(-1.92%)
Mar 02, 2009
42.61
42.61
42.61
42.61
0
-0.62(-1.43%)
Feb 27, 2009
43.23
43.23
43.23
43.23
0
+0.02(+0.05%)
Feb 26, 2009
43.21
43.21
43.21
43.21
0
+2.50(+6.14%)
Feb 25, 2009
40.71
40.71
40.71
40.71
0
+1.68(+4.30%)
Feb 24, 2009
39.03
39.03
39.03
39.03
0
-0.44(-1.11%)
Feb 23, 2009
39.47
39.47
39.47
39.47
0
+0.28(+0.71%)
Feb 20, 2009
39.19
39.19
39.19
39.19
0
+0.21(+0.54%)
Feb 19, 2009
38.98
38.98
38.98
38.98
0
+0.88(+2.31%)
Feb 18, 2009
38.10
38.10
38.10
38.10
0
-1.70(-4.27%)
Feb 17, 2009
39.80
39.80
39.80
39.80
0
-1.68(-4.05%)
Feb 16, 2009
41.48
41.48
41.48
41.48
0
-0.83(-1.96%)
Feb 13, 2009
42.31
42.31
42.31
42.31
0
+0.50(+1.20%)
Feb 12, 2009
41.81
41.81
41.81
41.81
0
-0.48(-1.14%)
Feb 11, 2009
42.29
42.29
42.29
42.29
0
-1.16(-2.67%)
Feb 10, 2009
43.45
43.45
43.45
43.45
0
-0.45(-1.03%)
Feb 09, 2009
43.90
43.90
43.90
43.90
0
+0.61(+1.41%)
Feb 06, 2009
43.29
43.29
43.29
43.29
0
+1.14(+2.70%)
Feb 05, 2009
42.15
42.15
42.15
42.15
0
+0.52(+1.25%)
Feb 04, 2009
41.63
41.63
41.63
41.63
0
+0.06(+0.14%)
Feb 03, 2009
41.57
41.57
41.57
41.57
0
-1.01(-2.37%)
Feb 02, 2009
42.58
42.58
42.58
42.58
0
+0.56(+1.33%)
Jan 30, 2009
42.02
42.02
42.02
42.02
0
+0.83(+2.02%)
Jan 29, 2009
41.19
41.19
41.19
41.19
0
+0.38(+0.93%)
Jan 28, 2009
40.81
40.81
40.81
40.81
0
+0.33(+0.82%)
Jan 27, 2009
40.48
40.48
40.48
40.48
0
-2.06(-4.84%)
Jan 26, 2009
42.54
42.54
42.54
42.54
0
+1.51(+3.68%)
Jan 23, 2009
41.03
41.03
41.03
41.03
0
+0.75(+1.86%)
Jan 22, 2009
40.28
40.28
40.28
40.28
0
+0.73(+1.85%)
Jan 21, 2009
39.55
39.55
39.55
39.55
0
+0.26(+0.66%)
Jan 20, 2009
39.29
39.29
39.29
39.29
0
-1.04(-2.58%)
Jan 19, 2009
40.33
40.33
40.33
40.33
0
-1.90(-4.50%)
Jan 16, 2009
42.23
42.23
42.23
42.23
0
+1.33(+3.25%)
Jan 15, 2009
40.90
40.90
40.90
40.90
0
-0.42(-1.02%)
Jan 14, 2009
41.32
41.32
41.32
41.32
0
+1.19(+2.97%)
Jan 13, 2009
40.13
40.13
40.13
40.13
0
-0.02(-0.05%)
Jan 12, 2009
40.15
40.15
40.15
40.15
0
-1.75(-4.18%)
Jan 09, 2009
41.90
41.90
41.90
41.90
0
-0.16(-0.38%)
Jan 08, 2009
42.06
42.06
42.06
42.06
0
-3.37(-7.42%)
Jan 07, 2009
45.43
45.43
45.43
45.43
0
-0.89(-1.92%)
Jan 06, 2009
46.32
46.32
46.32
46.32
0
+2.34(+5.32%)
Jan 05, 2009
43.98
43.98
43.98
43.98
0
+3.54(+8.75%)
Jan 02, 2009
40.44
40.44
40.44
40.44
0
+4.86(+13.66%)
Dec 31, 2008
35.58
35.58
35.58
35.58
0
+0.63(+1.80%)
Dec 30, 2008
34.95
34.95
34.95
34.95
0
+0.26(+0.75%)
Dec 29, 2008
34.69
34.69
34.69
34.69
0
+1.33(+3.99%)
Dec 24, 2008
33.36
33.36
33.36
33.36
0
-1.13(-3.28%)
Dec 23, 2008
34.49
34.49
34.49
34.49
0
-2.43(-6.58%)
Dec 22, 2008
36.92
36.92
36.92
36.92
0
-0.80(-2.12%)
Dec 19, 2008
37.72
37.72
37.72
37.72
0
-1.76(-4.46%)
Dec 18, 2008
39.48
39.48
39.48
39.48
0
-1.47(-3.59%)
Dec 17, 2008
40.95
40.95
40.95
40.95
0
+0.21(+0.52%)
Dec 16, 2008
40.74
40.74
40.74
40.74
0
-1.79(-4.21%)
Dec 15, 2008
42.53
42.53
42.53
42.53
0
+1.21(+2.93%)
Dec 12, 2008
41.32
41.32
41.32
41.32
0
+1.20(+2.99%)
Dec 11, 2008
40.12
40.12
40.12
40.12
0
+2.18(+5.75%)
Dec 10, 2008
37.94
37.94
37.94
37.94
0
-0.25(-0.65%)
Dec 09, 2008
38.19
38.19
38.19
38.19
0
+0.46(+1.22%)
Dec 08, 2008
37.73
37.73
37.73
37.73
0
+1.06(+2.89%)
Dec 05, 2008
36.67
36.67
36.67
36.67
0
-2.89(-7.31%)
Dec 04, 2008
39.56
39.56
39.56
39.56
0
-1.19(-2.92%)
Dec 03, 2008
40.75
40.75
40.75
40.75
0
-0.85(-2.04%)
Dec 02, 2008
41.60
41.60
41.60
41.60
0
-3.66(-8.09%)
Dec 01, 2008
45.26
45.26
45.26
45.26
0
-1.96(-4.15%)
Nov 28, 2008
47.22
47.22
47.22
47.22
0
-0.25(-0.53%)
Nov 27, 2008
47.47
47.47
47.47
47.47
0
+2.00(+4.40%)
Nov 26, 2008
45.47
45.47
45.47
45.47
0
-0.06(-0.13%)
Nov 25, 2008
45.53
45.53
45.53
45.53
0
+1.05(+2.36%)
Nov 24, 2008
44.48
44.48
44.48
44.48
0
+1.92(+4.51%)
Nov 21, 2008
42.56
42.56
42.56
42.56
0
-1.50(-3.40%)
Nov 20, 2008
44.06
44.06
44.06
44.06
0
-1.83(-3.99%)
Nov 19, 2008
45.89
45.89
45.89
45.89
0
-0.66(-1.42%)
Nov 18, 2008
46.55
46.55
46.55
46.55
0
-1.41(-2.94%)
Nov 17, 2008
47.96
47.96
47.96
47.96
0
-1.13(-2.30%)
Nov 14, 2008
49.09
49.09
49.09
49.09
0
+1.36(+2.85%)
Nov 13, 2008
47.73
47.73
47.73
47.73
0
-2.21(-4.43%)
Nov 12, 2008
49.94
49.94
49.94
49.94
0
-2.30(-4.40%)
Nov 11, 2008
52.24
52.24
52.24
52.24
0
-2.53(-4.62%)
Nov 10, 2008
54.77
54.77
54.77
54.77
0
+1.28(+2.39%)
Nov 07, 2008
53.49
53.49
53.49
53.49
0
-1.40(-2.55%)
Nov 06, 2008
54.89
54.89
54.89
54.89
0
-4.08(-6.92%)
Nov 05, 2008
58.97
58.97
58.97
58.97
0
+1.20(+2.08%)
Nov 04, 2008
57.77
57.77
57.77
57.77
0
-1.26(-2.13%)
Nov 03, 2008
59.03
59.03
59.03
59.03
0
+1.60(+2.79%)
Oct 31, 2008
57.43
57.43
57.43
57.43
0
-2.49(-4.16%)
Oct 30, 2008
59.92
59.92
59.92
59.92
0
+1.79(+3.08%)
Oct 29, 2008
58.13
58.13
58.13
58.13
0
+2.23(+3.99%)
Oct 28, 2008
55.90
55.90
55.90
55.90
0
-0.90(-1.58%)
Oct 27, 2008
56.80
56.80
56.80
56.80
0
-0.77(-1.34%)
Oct 24, 2008
57.57
57.57
57.57
57.57
0
-2.70(-4.48%)
Oct 23, 2008
60.27
60.27
60.27
60.27
0
-0.55(-0.90%)
Oct 22, 2008
60.82
60.82
60.82
60.82
0
-3.53(-5.49%)
Oct 21, 2008
64.35
64.35
64.35
64.35
0
-0.28(-0.43%)
Oct 20, 2008
64.63
64.63
64.63
64.63
0
+1.71(+2.72%)
Oct 17, 2008
62.92
62.92
62.92
62.92
0
+0.15(+0.24%)
Oct 16, 2008
62.77
62.77
62.77
62.77
0
-5.51(-8.07%)
Oct 15, 2008
68.28
68.28
68.28
68.28
0
-5.21(-7.09%)
Oct 14, 2008
73.49
73.49
73.49
73.49
0
+1.53(+2.13%)
Oct 13, 2008
71.96
71.96
71.96
71.96
0
-0.71(-0.98%)
Oct 10, 2008
72.67
72.67
72.67
72.67
0
-5.57(-7.12%)
Oct 09, 2008
78.24
78.24
78.24
78.24
0
+0.87(+1.12%)
Oct 08, 2008
77.37
77.37
77.37
77.37
0
-2.67(-3.34%)
Oct 07, 2008
80.04
80.04
80.04
80.04
0
-1.52(-1.86%)
Oct 06, 2008
81.56
81.56
81.56
81.56
0
-4.80(-5.56%)
Oct 03, 2008
86.36
86.36
86.36
86.36
0
-2.91(-3.26%)
Oct 02, 2008
89.27
89.27
89.27
89.27
0
-0.72(-0.80%)
Oct 01, 2008
89.99
89.99
89.99
89.99
0
-0.33(-0.37%)
Sep 30, 2008
90.32
90.32
90.32
90.32
0
-3.77(-4.01%)
Sep 29, 2008
94.09
94.09
94.09
94.09
0
-3.81(-3.89%)
Sep 26, 2008
97.90
97.90
97.90
97.90
0
+0.22(+0.23%)
Sep 25, 2008
97.68
97.68
97.68
97.68
0
-1.20(-1.21%)
Sep 24, 2008
98.88
98.88
98.88
98.88
0
-0.12(-0.12%)
Sep 23, 2008
99.00
99.00
99.00
99.00
0
+1.05(+1.07%)
Sep 22, 2008
97.95
97.95
97.95
97.95
0
+6.12(+6.66%)
Sep 19, 2008
91.83
91.83
91.83
91.83
0
+2.45(+2.74%)
Sep 18, 2008
89.38
89.38
89.38
89.38
0
+2.13(+2.44%)
Sep 17, 2008
87.25
87.25
87.25
87.25
0
+0.98(+1.14%)
Sep 16, 2008
86.27
86.27
86.27
86.27
0
-4.99(-5.47%)
Sep 15, 2008
91.26
91.26
91.26
91.26
0
-3.95(-4.15%)
Sep 12, 2008
95.21
95.21
95.21
95.21
0
-0.08(-0.08%)
Sep 11, 2008
95.29
95.29
95.29
95.29
0
-1.50(-1.55%)
Sep 10, 2008
96.79
96.79
96.79
96.79
0
-1.70(-1.73%)
Sep 09, 2008
98.49
98.49
98.49
98.49
0
-2.59(-2.56%)
Sep 08, 2008
101.08
101.08
101.08
101.08
0
-0.13(-0.13%)
Sep 05, 2008
101.21
101.21
101.21
101.21
0
-2.43(-2.34%)
Sep 04, 2008
103.64
103.64
103.64
103.64
0
-0.04(-0.04%)
Sep 03, 2008
103.68
103.68
103.68
103.68
0
+0.28(+0.27%)
Sep 02, 2008
103.40
103.40
103.40
103.40
0
-6.61(-6.01%)
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
.