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 (%)
Apr 29, 2011
120.35
120.35
120.35
120.35
0
-0.55(-0.45%)
Apr 28, 2011
120.90
120.90
120.90
120.90
0
+1.56(+1.31%)
Apr 27, 2011
119.34
119.34
119.34
119.34
0
+0.38(+0.32%)
Apr 26, 2011
118.96
118.96
118.96
118.96
0
-0.42(-0.35%)
Apr 25, 2011
119.38
119.38
119.38
119.38
0
+1.41(+1.20%)
Apr 20, 2011
117.97
117.97
117.97
117.97
0
+1.97(+1.70%)
Apr 19, 2011
116.00
116.00
116.00
116.00
0
-1.37(-1.17%)
Apr 18, 2011
117.37
117.37
117.37
117.37
0
-0.49(-0.42%)
Apr 15, 2011
117.86
117.86
117.86
117.86
0
-0.04(-0.03%)
Apr 14, 2011
117.90
117.90
117.90
117.90
0
+1.20(+1.03%)
Apr 13, 2011
116.70
116.70
116.70
116.70
0
-0.85(-0.72%)
Apr 12, 2011
117.55
117.55
117.55
117.55
0
-2.75(-2.29%)
Apr 11, 2011
120.30
120.30
120.30
0
+0.29(+0.24%)
Apr 08, 2011
120.01
120.01
120.01
120.01
0
+2.36(+2.01%)
Apr 07, 2011
117.65
117.65
117.65
0
+0.03(+0.03%)
Apr 06, 2011
117.62
117.62
117.62
0
+1.02(+0.87%)
Apr 05, 2011
116.60
116.60
116.60
116.60
0
+1.53(+1.33%)
Apr 04, 2011
115.07
115.07
115.07
115.07
0
+1.71(+1.51%)
Apr 01, 2011
113.36
113.36
113.36
113.36
0
+1.94(+1.74%)
Mar 31, 2011
111.42
111.42
111.42
111.42
0
+1.24(+1.13%)
Mar 30, 2011
110.18
110.18
110.18
110.18
0
+0.31(+0.28%)
Mar 29, 2011
109.87
109.87
109.87
109.87
0
-0.50(-0.45%)
Mar 28, 2011
110.37
110.37
110.37
110.37
0
-0.54(-0.49%)
Mar 25, 2011
110.91
110.91
110.91
110.91
0
+0.10(+0.09%)
Mar 24, 2011
110.81
110.81
110.81
110.81
0
-0.28(-0.25%)
Mar 23, 2011
111.09
111.09
111.09
111.09
0
+0.86(+0.78%)
Mar 22, 2011
110.23
110.23
110.23
110.23
0
+0.13(+0.12%)
Mar 21, 2011
110.10
110.10
110.10
110.10
0
-0.44(-0.40%)
Mar 18, 2011
110.54
110.54
110.54
110.54
0
+2.46(+2.28%)
Mar 17, 2011
108.08
108.08
108.08
108.08
0
+2.28(+2.16%)
Mar 16, 2011
105.80
105.80
105.80
105.80
0
-0.76(-0.71%)
Mar 15, 2011
106.56
106.56
106.56
106.56
0
-1.31(-1.21%)
Mar 14, 2011
107.87
107.87
107.87
107.87
0
-1.31(-1.20%)
Mar 11, 2011
109.18
109.18
109.18
109.18
0
-1.53(-1.38%)
Mar 10, 2011
110.71
110.71
110.71
110.71
0
+0.75(+0.68%)
Mar 09, 2011
109.96
109.96
109.96
109.96
0
+0.41(+0.37%)
Mar 08, 2011
109.55
109.55
109.55
109.55
0
-2.48(-2.21%)
Mar 07, 2011
112.03
112.03
112.03
112.03
0
+0.61(+0.55%)
Mar 04, 2011
111.42
111.42
111.42
111.42
0
+0.94(+0.85%)
Mar 03, 2011
110.48
110.48
110.48
110.48
0
-0.36(-0.32%)
Mar 02, 2011
110.84
110.84
110.84
110.84
0
+2.57(+2.37%)
Mar 01, 2011
108.27
108.27
108.27
108.27
0
-0.23(-0.21%)
Feb 28, 2011
108.50
108.50
108.50
108.50
0
+0.19(+0.18%)
Feb 25, 2011
108.31
108.31
108.31
108.31
0
-2.70(-2.43%)
Feb 24, 2011
111.01
111.01
111.01
111.01
0
+5.13(+4.85%)
Feb 23, 2011
105.88
105.88
105.88
105.88
0
+1.87(+1.80%)
Feb 22, 2011
104.01
104.01
104.01
104.01
0
+3.42(+3.40%)
Feb 21, 2011
100.59
100.59
100.59
100.59
0
+1.51(+1.52%)
Feb 18, 2011
99.08
99.08
99.08
99.08
0
-0.69(-0.69%)
Feb 17, 2011
99.77
99.77
99.77
99.77
0
+1.09(+1.10%)
Feb 16, 2011
98.68
98.68
98.68
98.68
0
-0.32(-0.32%)
Feb 15, 2011
99.00
99.00
99.00
99.00
0
+1.63(+1.67%)
Feb 11, 2011
97.37
97.37
97.37
97.37
0
-0.22(-0.23%)
Feb 10, 2011
97.59
97.59
97.59
97.59
0
+0.66(+0.68%)
Feb 09, 2011
96.93
96.93
96.93
96.93
0
+0.91(+0.95%)
Feb 07, 2011
96.02
96.02
96.02
96.02
0
-1.64(-1.68%)
Feb 03, 2011
97.66
97.66
97.66
0
+1.27(+1.32%)
Feb 02, 2011
96.39
96.39
96.39
0
+0.86(+0.90%)
Feb 01, 2011
95.53
95.53
95.53
0
+1.43(+1.52%)
Jan 31, 2011
94.10
94.10
94.10
0
+1.52(+1.64%)
Jan 27, 2011
92.58
92.58
92.58
0
+0.78(+0.85%)
Jan 26, 2011
91.80
91.80
91.80
0
-1.40(-1.50%)
Jan 25, 2011
93.20
93.20
93.20
0
+0.30(+0.32%)
Jan 24, 2011
92.90
92.90
92.90
0
-1.09(-1.16%)
Jan 20, 2011
93.99
93.99
93.99
0
+0.19(+0.20%)
Jan 19, 2011
93.80
93.80
93.80
0
+0.08(+0.09%)
Jan 18, 2011
93.72
93.72
93.72
0
-0.32(-0.34%)
Jan 17, 2011
94.04
94.04
94.04
0
-0.19(-0.20%)
Jan 13, 2011
94.23
94.23
94.23
0
+1.31(+1.41%)
Jan 12, 2011
92.92
92.92
92.92
0
+1.59(+1.74%)
Jan 11, 2011
91.33
91.33
91.33
0
+0.50(+0.55%)
Jan 10, 2011
90.83
90.83
90.83
0
+1.04(+1.16%)
Jan 04, 2011
89.79
89.79
89.79
0
+0.80(+0.90%)
Jan 03, 2011
88.99
88.99
88.99
0
-1.09(-1.21%)
Dec 29, 2010
90.08
90.08
90.08
0
-0.59(-0.65%)
Dec 28, 2010
90.67
90.67
90.67
0
-0.06(-0.07%)
Dec 27, 2010
90.73
90.73
90.73
0
+1.19(+1.33%)
Dec 22, 2010
89.54
89.54
89.54
0
+0.95(+1.07%)
Dec 21, 2010
88.59
88.59
88.59
0
-0.19(-0.21%)
Dec 20, 2010
88.78
88.78
88.78
0
+0.56(+0.63%)
Dec 16, 2010
88.22
88.22
88.22
0
+0.01(+0.01%)
Dec 15, 2010
88.21
88.21
88.21
0
+0.25(+0.28%)
Dec 14, 2010
87.96
87.96
87.96
0
+0.31(+0.35%)
Dec 13, 2010
87.65
87.65
87.65
0
+0.19(+0.22%)
Dec 09, 2010
87.46
87.46
87.46
87.46
0
-0.41(-0.47%)
Dec 08, 2010
87.87
87.87
87.87
0
+0.74(+0.85%)
Dec 06, 2010
87.13
87.13
87.13
0
+3.00(+3.57%)
Dec 02, 2010
84.13
84.13
84.13
0
+0.48(+0.57%)
Dec 01, 2010
83.65
83.65
83.65
0
+0.20(+0.24%)
Nov 30, 2010
83.45
83.45
83.45
0
+1.11(+1.35%)
Nov 29, 2010
82.34
82.34
82.34
0
+1.18(+1.45%)
Nov 25, 2010
81.16
81.16
81.16
0
+1.02(+1.27%)
Nov 24, 2010
80.14
80.14
80.14
0
-0.82(-1.01%)
Nov 23, 2010
80.96
80.96
80.96
0
-0.45(-0.55%)
Nov 22, 2010
81.41
81.41
81.41
0
-0.49(-0.60%)
Nov 18, 2010
81.90
81.90
81.90
0
-0.45(-0.55%)
Nov 17, 2010
82.35
82.35
82.35
0
-1.04(-1.25%)
Nov 16, 2010
83.39
83.39
83.39
0
-1.88(-2.20%)
Nov 11, 2010
85.27
85.27
85.27
0
+0.35(+0.41%)
Nov 10, 2010
84.92
84.92
84.92
0
+0.30(+0.35%)
Nov 09, 2010
84.62
84.62
84.62
0
+0.29(+0.34%)
Nov 08, 2010
84.33
84.33
84.33
0
+1.77(+2.14%)
Nov 04, 2010
82.56
82.56
82.56
0
+0.66(+0.81%)
Nov 03, 2010
81.90
81.90
81.90
0
+1.35(+1.68%)
Nov 02, 2010
80.55
80.55
80.55
0
+1.13(+1.42%)
Nov 01, 2010
79.42
79.42
79.42
0
+0.23(+0.29%)
Oct 28, 2010
79.19
79.19
79.19
0
-0.56(-0.70%)
Oct 27, 2010
79.75
79.75
79.75
0
-0.28(-0.35%)
Oct 26, 2010
80.03
80.03
80.03
0
+1.32(+1.68%)
Oct 21, 2010
78.71
78.71
78.71
0
-0.54(-0.68%)
Oct 20, 2010
79.25
79.25
79.25
0
+0.22(+0.28%)
Oct 19, 2010
79.03
79.03
79.03
0
-0.83(-1.04%)
Oct 18, 2010
79.86
79.86
79.86
0
-1.04(-1.29%)
Oct 14, 2010
80.90
80.90
80.90
0
+1.26(+1.58%)
Oct 13, 2010
79.64
79.64
79.64
0
-0.80(-0.99%)
Oct 12, 2010
80.44
80.44
80.44
0
+0.49(+0.61%)
Oct 11, 2010
79.95
79.95
79.95
0
-1.56(-1.91%)
Oct 07, 2010
81.51
81.51
81.51
0
+1.37(+1.71%)
Oct 06, 2010
80.14
80.14
80.14
0
+0.19(+0.24%)
Oct 05, 2010
79.95
79.95
79.95
0
+0.43(+0.54%)
Oct 04, 2010
79.52
79.52
79.52
0
+3.78(+4.99%)
Sep 30, 2010
75.74
75.74
75.74
0
+0.87(+1.16%)
Sep 29, 2010
74.87
74.87
74.87
0
-0.19(-0.25%)
Sep 28, 2010
75.06
75.06
75.06
0
+0.05(+0.07%)
Sep 27, 2010
75.01
75.01
75.01
0
+0.60(+0.81%)
Sep 23, 2010
74.41
74.41
74.41
0
-0.93(-1.23%)
Sep 22, 2010
75.34
75.34
75.34
0
+0.08(+0.11%)
Sep 21, 2010
75.26
75.26
75.26
0
+0.31(+0.41%)
Sep 20, 2010
74.95
74.95
74.95
0
-0.42(-0.56%)
Sep 16, 2010
75.37
75.37
75.37
0
+0.31(+0.41%)
Sep 14, 2010
75.06
75.06
75.06
0
+0.40(+0.54%)
Sep 13, 2010
74.66
74.66
74.66
0
+1.63(+2.23%)
Sep 08, 2010
73.03
73.03
73.03
0
-0.43(-0.59%)
Sep 07, 2010
73.46
73.46
73.46
0
+0.41(+0.56%)
Sep 06, 2010
73.05
73.05
73.05
0
+0.56(+0.77%)
Sep 02, 2010
72.49
72.49
72.49
0
+0.10(+0.14%)
Sep 01, 2010
72.39
72.39
72.39
0
-0.66(-0.90%)
Aug 31, 2010
73.05
73.05
73.05
0
+0.69(+0.95%)
Aug 30, 2010
72.36
72.36
72.36
0
+2.36(+3.37%)
Aug 26, 2010
70.00
70.00
70.00
0
+0.31(+0.44%)
Aug 25, 2010
69.69
69.69
69.69
0
-1.24(-1.75%)
Aug 24, 2010
70.93
70.93
70.93
0
-0.85(-1.18%)
Aug 23, 2010
71.78
71.78
71.78
0
-1.27(-1.74%)
Aug 19, 2010
73.05
73.05
73.05
0
-0.20(-0.27%)
Aug 18, 2010
73.25
73.25
73.25
0
+0.98(+1.36%)
Aug 17, 2010
72.27
72.27
72.27
0
-0.37(-0.51%)
Aug 16, 2010
72.64
72.64
72.64
0
-2.76(-3.66%)
Aug 12, 2010
75.40
75.40
75.40
0
-1.47(-1.91%)
Aug 11, 2010
76.87
76.87
76.87
0
-1.41(-1.80%)
Aug 10, 2010
78.28
78.28
78.28
0
+0.13(+0.17%)
Aug 09, 2010
78.15
78.15
78.15
0
-0.73(-0.93%)
Aug 05, 2010
78.88
78.88
78.88
0
+0.47(+0.60%)
Aug 04, 2010
78.41
78.41
78.41
0
+1.32(+1.71%)
Aug 03, 2010
77.09
77.09
77.09
0
+2.66(+3.57%)
Aug 02, 2010
74.43
74.43
74.43
0
+1.17(+1.60%)
Jul 29, 2010
73.26
73.26
73.26
0
-0.69(-0.93%)
Jul 28, 2010
73.95
73.95
73.95
0
-0.27(-0.36%)
Jul 27, 2010
74.22
74.22
74.22
0
-0.22(-0.30%)
Jul 26, 2010
74.44
74.44
74.44
0
+1.28(+1.75%)
Jul 22, 2010
73.16
73.16
73.16
0
+0.00(+0.00%)
Jul 21, 2010
73.16
73.16
73.16
0
+0.22(+0.30%)
Jul 20, 2010
72.94
72.94
72.94
0
+0.05(+0.07%)
Jul 19, 2010
72.89
72.89
72.89
0
-1.04(-1.41%)
Jul 15, 2010
73.93
73.93
73.93
0
+1.35(+1.86%)
Jul 14, 2010
72.58
72.58
72.58
0
+0.58(+0.81%)
Jul 13, 2010
72.00
72.00
72.00
0
-0.79(-1.09%)
Jul 12, 2010
72.79
72.79
72.79
0
+3.05(+4.37%)
Jul 08, 2010
69.74
69.74
69.74
0
+0.01(+0.01%)
Jul 07, 2010
69.73
69.73
69.73
0
+0.68(+0.98%)
Jul 06, 2010
69.05
69.05
69.05
0
-0.58(-0.83%)
Jul 05, 2010
69.63
69.63
69.63
0
-2.88(-3.97%)
Jul 01, 2010
72.51
72.51
72.51
72.51
0
-0.18(-0.25%)
Jun 30, 2010
72.69
72.69
72.69
0
-2.11(-2.82%)
Jun 29, 2010
74.80
74.80
74.80
0
+0.98(+1.33%)
Jun 28, 2010
73.82
73.82
73.82
0
-0.26(-0.35%)
Jun 24, 2010
74.08
74.08
74.08
0
-1.03(-1.37%)
Jun 23, 2010
75.11
75.11
75.11
0
-0.85(-1.12%)
Jun 22, 2010
75.96
75.96
75.96
0
+0.83(+1.10%)
Jun 21, 2010
75.13
75.13
75.13
0
+0.98(+1.32%)
Jun 17, 2010
74.15
74.15
74.15
0
+0.98(+1.34%)
Jun 16, 2010
73.17
73.17
73.17
0
-0.18(-0.25%)
Jun 15, 2010
73.35
73.35
73.35
0
+1.06(+1.47%)
Jun 14, 2010
72.29
72.29
72.29
0
+1.21(+1.70%)
Jun 10, 2010
71.08
71.08
71.08
0
+0.97(+1.38%)
Jun 09, 2010
70.11
70.11
70.11
0
+0.47(+0.67%)
Jun 08, 2010
69.64
69.64
69.64
0
-2.45(-3.40%)
Jun 07, 2010
72.09
72.09
72.09
0
+0.94(+1.32%)
Jun 03, 2010
71.15
71.15
71.15
0
-0.73(-1.02%)
Jun 01, 2010
71.88
71.88
71.88
0
+1.26(+1.78%)
May 31, 2010
70.62
70.62
70.62
0
+2.41(+3.53%)
May 27, 2010
68.21
68.21
68.21
0
+1.37(+2.05%)
May 26, 2010
66.84
66.84
66.84
0
-1.75(-2.55%)
May 25, 2010
68.59
68.59
68.59
0
+0.12(+0.18%)
May 24, 2010
68.47
68.47
68.47
0
-2.10(-2.98%)
May 20, 2010
70.57
70.57
70.57
0
-2.20(-3.02%)
May 19, 2010
72.77
72.77
72.77
0
-0.48(-0.66%)
May 18, 2010
73.25
73.25
73.25
0
-2.70(-3.55%)
May 17, 2010
75.95
75.95
75.95
0
-2.34(-2.99%)
May 13, 2010
78.29
78.29
78.29
0
+0.21(+0.27%)
May 11, 2010
78.08
78.08
78.08
0
+1.67(+2.19%)
May 10, 2010
76.41
76.41
76.41
0
-4.71(-5.81%)
May 06, 2010
81.12
81.12
81.12
0
-3.04(-3.61%)
May 05, 2010
84.16
84.16
84.16
0
-0.20(-0.24%)
May 04, 2010
84.36
84.36
84.36
0
+0.23(+0.27%)
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
.