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
S&P Oil & Gas Eqpt & Services SPDR
(NY:
XES
)
92.24
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 30, 2015
215.73
224.36
214.31
221.87
38,328
+5.07(+2.34%)
Jan 29, 2015
219.55
219.55
209.99
216.80
33,442
-1.87(-0.85%)
Jan 28, 2015
232.18
232.18
217.69
218.66
27,218
-14.23(-6.11%)
Jan 27, 2015
229.25
234.49
228.18
232.89
36,818
+2.05(+0.89%)
Jan 26, 2015
226.94
230.85
224.98
230.85
22,043
+4.89(+2.16%)
Jan 23, 2015
228.45
231.74
225.87
225.96
15,198
-3.29(-1.44%)
Jan 22, 2015
232.00
232.54
225.25
229.25
27,757
-0.71(-0.31%)
Jan 21, 2015
223.20
230.05
223.11
229.96
23,160
+8.54(+3.86%)
Jan 20, 2015
222.67
222.67
216.84
221.42
16,430
-2.76(-1.23%)
Jan 16, 2015
215.91
224.53
215.11
224.18
18,648
+9.78(+4.56%)
Jan 15, 2015
225.42
226.85
214.30
214.40
26,129
-7.47(-3.37%)
Jan 14, 2015
218.66
222.49
213.86
221.87
24,072
+0.09(+0.04%)
Jan 13, 2015
222.22
225.60
218.93
221.78
14,288
+0.27(+0.12%)
Jan 12, 2015
227.91
227.91
218.84
221.51
29,365
-9.78(-4.23%)
Jan 09, 2015
234.85
235.92
227.74
231.29
28,246
-3.29(-1.40%)
Jan 08, 2015
231.83
236.00
230.49
234.58
30,928
+3.82(+1.66%)
Jan 07, 2015
235.74
237.25
228.36
230.76
17,607
-2.31(-0.99%)
Jan 06, 2015
239.21
241.34
230.85
233.07
30,876
-7.56(-3.14%)
Jan 05, 2015
247.56
247.56
238.50
240.63
40,313
-12.27(-4.85%)
Jan 02, 2015
249.88
254.77
246.94
252.90
21,697
+2.05(+0.82%)
Dec 31, 2014
252.10
250.85
250.85
250.85
42,508
-2.85(-1.12%)
Dec 30, 2014
255.21
256.01
251.39
253.70
41,012
-2.13(-0.83%)
Dec 29, 2014
254.86
259.48
253.17
255.84
28,791
+1.78(+0.70%)
Dec 26, 2014
253.43
257.97
251.66
254.06
13,499
+0.71(+0.28%)
Dec 24, 2014
255.39
253.34
253.34
253.34
36,592
-2.67(-1.04%)
Dec 23, 2014
258.15
260.46
252.81
256.01
25,830
-0.80(-0.31%)
Dec 22, 2014
261.17
261.62
252.10
256.81
65,087
-6.14(-2.33%)
Dec 19, 2014
252.81
263.22
249.43
262.95
62,729
+13.28(+5.32%)
Dec 18, 2014
252.96
254.81
243.94
249.67
62,067
+4.58(+1.87%)
Dec 17, 2014
231.91
247.83
231.91
245.09
53,114
+12.91(+5.56%)
Dec 16, 2014
226.16
240.00
225.01
232.17
44,371
+4.25(+1.86%)
Dec 15, 2014
231.46
234.47
227.84
227.93
43,550
-2.03(-0.88%)
Dec 12, 2014
233.41
235.71
229.61
229.96
47,980
-5.84(-2.48%)
Dec 11, 2014
237.66
243.14
234.82
235.80
21,537
-1.59(-0.67%)
Dec 10, 2014
243.85
244.02
236.06
237.39
41,338
-9.99(-4.04%)
Dec 09, 2014
238.89
247.47
238.45
247.38
24,493
+7.87(+3.29%)
Dec 08, 2014
249.68
249.68
238.36
239.51
57,577
-13.53(-5.35%)
Dec 05, 2014
256.58
257.47
255.26
253.04
50,947
-4.25(-1.65%)
Dec 04, 2014
259.41
261.62
256.49
257.29
52,252
-3.98(-1.52%)
Dec 03, 2014
258.26
265.16
255.70
261.27
50,746
+4.95(+1.93%)
Dec 02, 2014
256.32
262.60
254.19
256.32
48,920
-0.62(-0.24%)
Dec 01, 2014
262.15
263.22
252.07
256.94
44,203
-6.72(-2.55%)
Nov 28, 2014
280.02
281.97
263.66
263.66
120,937
-29.72(-10.13%)
Nov 26, 2014
300.81
293.38
293.38
293.38
11,034
-9.46(-3.13%)
Nov 25, 2014
310.27
310.98
302.40
302.84
21,382
-6.55(-2.12%)
Nov 24, 2014
310.27
313.90
307.27
309.38
15,394
-1.86(-0.60%)
Nov 21, 2014
311.51
315.22
307.88
311.24
29,184
+5.48(+1.79%)
Nov 20, 2014
300.72
306.38
299.39
305.76
8,484
+5.66(+1.89%)
Nov 19, 2014
301.43
302.04
297.18
300.10
14,626
-1.50(-0.50%)
Nov 18, 2014
304.70
307.88
301.60
301.60
8,756
-2.74(-0.90%)
Nov 17, 2014
305.23
306.73
302.40
304.34
142,360
-1.68(-0.55%)
Nov 14, 2014
303.55
308.24
300.72
306.02
17,021
+3.36(+1.11%)
Nov 13, 2014
305.85
307.26
294.96
302.66
27,288
-5.04(-1.64%)
Nov 12, 2014
307.62
312.48
306.56
307.70
17,697
-1.59(-0.51%)
Nov 11, 2014
309.56
311.33
305.05
309.30
10,185
+0.53(+0.17%)
Nov 10, 2014
316.37
319.29
306.38
308.77
20,840
-4.69(-1.50%)
Nov 07, 2014
305.85
314.25
303.37
313.45
22,078
+9.55(+3.14%)
Nov 06, 2014
299.21
303.90
296.21
303.90
12,682
+2.56(+0.85%)
Nov 05, 2014
297.71
305.00
294.97
301.34
24,672
+6.28(+2.13%)
Nov 04, 2014
305.67
305.76
294.44
295.06
15,118
-13.09(-4.25%)
Nov 03, 2014
315.22
319.47
307.09
308.15
11,007
-6.46(-2.05%)
Oct 31, 2014
311.24
314.78
306.47
314.60
20,241
+3.71(+1.19%)
Oct 30, 2014
312.39
313.98
307.17
310.89
26,738
-1.50(-0.48%)
Oct 29, 2014
312.83
316.81
309.03
312.39
28,092
+1.50(+0.48%)
Oct 28, 2014
303.73
311.49
300.81
310.89
13,683
+9.20(+3.05%)
Oct 27, 2014
313.90
313.24
299.14
301.69
13,275
-11.55(-3.69%)
Oct 24, 2014
318.05
318.05
309.65
313.24
27,427
-3.40(-1.07%)
Oct 23, 2014
311.86
319.64
310.45
316.64
32,527
+7.52(+2.43%)
Oct 22, 2014
320.35
323.71
309.12
309.12
27,460
-10.35(-3.24%)
Oct 21, 2014
315.13
319.56
313.98
319.47
17,929
+8.40(+2.70%)
Oct 20, 2014
306.29
307.79
303.99
311.07
11,745
+4.69(+1.53%)
Oct 17, 2014
314.69
319.73
303.46
306.38
24,613
-2.74(-0.89%)
Oct 16, 2014
295.59
312.30
292.76
309.12
21,614
+7.43(+2.46%)
Oct 15, 2014
294.00
302.49
288.25
301.69
33,601
+6.28(+2.13%)
Oct 14, 2014
303.28
306.47
293.46
295.41
47,008
-5.75(-1.91%)
Oct 13, 2014
310.54
315.67
300.54
301.16
24,407
-9.91(-3.18%)
Oct 10, 2014
317.70
318.41
306.93
311.07
30,630
-7.16(-2.25%)
Oct 09, 2014
331.76
331.76
317.61
318.23
20,442
-15.92(-4.76%)
Oct 08, 2014
333.53
334.15
321.41
334.15
30,857
-0.21(-0.06%)
Oct 07, 2014
335.30
342.73
334.24
334.36
15,045
-2.62(-0.78%)
Oct 06, 2014
338.57
341.85
334.68
336.98
6,736
-0.27(-0.08%)
Oct 03, 2014
342.55
343.97
335.83
337.25
10,412
-4.42(-1.29%)
Oct 02, 2014
344.59
344.67
333.44
341.67
23,318
-4.16(-1.20%)
Oct 01, 2014
355.55
357.85
344.66
345.82
17,108
-9.46(-2.66%)
Sep 30, 2014
362.01
363.60
353.87
355.29
11,982
-6.72(-1.86%)
Sep 29, 2014
361.66
362.10
359.09
362.01
2,405
-2.56(-0.70%)
Sep 26, 2014
360.60
364.93
359.18
364.58
10,980
+4.60(+1.28%)
Sep 25, 2014
365.37
365.37
358.92
359.98
7,408
-6.37(-1.74%)
Sep 24, 2014
366.17
367.72
360.42
366.35
10,533
+0.80(+0.22%)
Sep 23, 2014
364.93
368.82
364.58
365.55
6,598
-0.09(-0.02%)
Sep 22, 2014
372.71
372.71
363.51
365.64
6,688
-8.23(-2.20%)
Sep 19, 2014
379.17
379.70
373.07
373.86
11,935
-3.23(-0.86%)
Sep 18, 2014
380.88
380.88
376.42
377.09
2,320
-1.94(-0.51%)
Sep 17, 2014
382.29
383.97
378.76
379.03
4,020
-2.21(-0.58%)
Sep 16, 2014
379.47
384.32
378.71
381.24
10,521
+2.38(+0.63%)
Sep 15, 2014
378.41
380.30
374.44
378.85
47,770
+0.18(+0.05%)
Sep 12, 2014
385.12
385.12
377.79
378.68
7,936
-7.50(-1.94%)
Sep 11, 2014
379.38
386.44
378.94
386.18
11,299
+3.44(+0.90%)
Sep 10, 2014
381.15
383.13
377.18
382.74
11,999
+1.41(+0.37%)
Sep 09, 2014
384.41
386.09
379.29
381.32
5,867
-2.29(-0.60%)
Sep 08, 2014
388.12
388.38
381.61
383.62
16,592
-6.53(-1.67%)
Sep 05, 2014
387.24
390.15
385.72
390.15
3,213
+2.21(+0.57%)
Sep 04, 2014
398.18
398.18
386.35
387.94
7,229
-10.23(-2.57%)
Sep 03, 2014
400.47
401.62
397.47
398.18
4,977
+0.09(+0.02%)
Sep 02, 2014
403.64
403.91
396.50
398.09
6,803
-5.65(-1.40%)
Aug 29, 2014
401.44
403.73
403.73
403.73
929
+4.23(+1.06%)
Aug 28, 2014
400.38
401.26
398.44
399.50
3,613
-2.29(-0.57%)
Aug 27, 2014
400.56
403.47
398.88
401.79
13,910
+1.94(+0.49%)
Aug 26, 2014
395.62
401.18
395.62
399.85
5,028
+4.85(+1.23%)
Aug 25, 2014
393.59
395.70
392.97
395.00
4,363
+3.27(+0.83%)
Aug 22, 2014
394.56
394.56
389.35
391.73
21,492
-3.27(-0.83%)
Aug 21, 2014
394.65
395.26
390.68
395.00
5,830
+0.00(+0.00%)
Aug 20, 2014
394.91
395.35
391.73
395.00
2,865
-0.53(-0.13%)
Aug 19, 2014
393.94
397.56
393.68
395.53
2,853
+2.29(+0.58%)
Aug 18, 2014
394.20
395.26
391.85
393.23
2,984
+1.76(+0.45%)
Aug 15, 2014
389.53
392.00
387.69
391.47
17,701
+3.71(+0.96%)
Aug 14, 2014
394.12
394.91
387.59
387.76
3,296
-5.65(-1.44%)
Aug 13, 2014
393.76
395.88
393.25
393.41
1,237
+1.59(+0.41%)
Aug 12, 2014
394.29
395.36
390.27
391.82
15,510
-3.18(-0.80%)
Aug 11, 2014
394.82
399.15
394.12
395.00
19,602
+1.59(+0.40%)
Aug 08, 2014
388.29
393.23
387.24
393.41
5,154
+5.65(+1.46%)
Aug 07, 2014
391.12
391.82
385.39
387.76
7,871
-2.38(-0.61%)
Aug 06, 2014
389.53
396.69
387.42
390.15
8,636
-0.26(-0.07%)
Aug 05, 2014
396.41
396.41
386.70
390.41
13,165
-7.24(-1.82%)
Aug 04, 2014
393.32
398.09
389.26
397.65
12,486
+3.88(+0.99%)
Aug 01, 2014
395.18
396.85
389.16
393.76
10,483
-2.29(-0.58%)
Jul 31, 2014
407.35
407.35
394.65
396.06
20,679
-12.53(-3.07%)
Jul 30, 2014
414.41
415.47
408.14
408.59
5,873
-3.53(-0.86%)
Jul 29, 2014
414.23
416.00
412.12
412.12
3,500
-1.68(-0.41%)
Jul 28, 2014
417.23
418.56
411.67
413.79
20,394
-3.79(-0.91%)
Jul 25, 2014
418.29
418.82
414.94
417.58
6,657
-1.59(-0.38%)
Jul 24, 2014
424.91
424.91
418.38
419.17
12,758
-3.44(-0.81%)
Jul 23, 2014
422.79
423.23
418.82
422.61
11,943
+0.26(+0.06%)
Jul 22, 2014
419.26
423.76
419.26
422.35
12,965
+5.12(+1.23%)
Jul 21, 2014
417.32
418.03
415.56
417.23
5,381
-0.44(-0.11%)
Jul 18, 2014
416.79
418.86
415.29
417.67
3,941
+0.09(+0.02%)
Jul 17, 2014
423.76
424.91
417.14
417.58
9,445
-5.38(-1.27%)
Jul 16, 2014
419.70
423.32
417.85
422.97
7,074
+5.38(+1.29%)
Jul 15, 2014
419.08
419.97
412.73
417.58
6,509
-1.77(-0.42%)
Jul 14, 2014
415.38
419.88
415.38
419.35
2,806
+5.56(+1.34%)
Jul 11, 2014
418.29
418.29
412.56
413.79
6,010
-4.41(-1.05%)
Jul 10, 2014
421.73
421.73
416.17
418.20
14,114
-7.68(-1.80%)
Jul 09, 2014
425.97
428.08
422.79
425.88
11,666
+0.44(+0.10%)
Jul 08, 2014
425.53
425.53
420.58
425.44
3,940
-0.53(-0.12%)
Jul 07, 2014
433.29
433.29
425.79
425.97
3,315
-7.68(-1.77%)
Jul 03, 2014
434.26
433.64
433.64
433.64
1,348
+0.79(+0.18%)
Jul 02, 2014
433.02
435.41
431.97
432.85
3,051
-0.97(-0.22%)
Jul 01, 2014
436.20
437.90
433.82
433.82
2,467
-0.97(-0.22%)
Jun 30, 2014
430.56
434.79
429.23
434.79
6,262
+3.97(+0.92%)
Jun 27, 2014
427.03
430.82
426.32
430.82
1,587
+3.44(+0.81%)
Jun 26, 2014
429.14
430.20
425.08
427.38
5,876
+0.27(+0.06%)
Jun 25, 2014
421.47
427.38
420.41
427.11
36,302
+5.56(+1.32%)
Jun 24, 2014
431.17
432.50
421.56
421.56
6,047
-9.88(-2.29%)
Jun 23, 2014
432.94
433.29
430.47
431.44
4,808
-0.53(-0.12%)
Jun 20, 2014
430.47
433.28
429.50
431.97
3,147
+3.27(+0.76%)
Jun 19, 2014
427.99
428.95
426.64
428.70
15,192
+0.53(+0.12%)
Jun 18, 2014
425.88
428.17
423.65
428.17
16,356
+2.64(+0.62%)
Jun 17, 2014
424.38
427.64
424.38
425.53
3,129
-0.18(-0.04%)
Jun 16, 2014
423.94
426.76
422.10
425.70
3,476
+1.06(+0.25%)
Jun 13, 2014
422.98
424.65
419.98
424.65
3,742
+3.34(+0.79%)
Jun 12, 2014
419.81
424.30
419.81
421.30
9,188
+2.55(+0.61%)
Jun 11, 2014
417.69
419.10
416.11
418.75
4,429
-0.62(-0.15%)
Jun 10, 2014
420.77
420.95
419.04
419.37
1,167
+0.35(+0.08%)
Jun 06, 2014
413.73
419.01
413.64
419.01
2,464
+5.99(+1.45%)
Jun 05, 2014
409.33
413.03
406.60
413.03
10,003
+3.70(+0.90%)
Jun 04, 2014
410.83
410.83
406.60
409.33
6,626
-0.18(-0.04%)
Jun 03, 2014
406.87
409.98
405.72
409.51
9,626
+2.20(+0.54%)
Jun 02, 2014
411.36
411.36
405.81
407.31
5,994
-2.11(-0.52%)
May 30, 2014
409.68
411.18
407.27
409.42
11,670
+0.09(+0.02%)
May 29, 2014
405.63
409.71
404.23
409.33
14,843
+4.84(+1.20%)
May 28, 2014
405.46
405.46
401.44
404.49
2,518
-1.85(-0.46%)
May 27, 2014
403.79
407.04
403.79
406.34
42,739
+3.26(+0.81%)
May 23, 2014
404.14
403.08
403.08
403.08
2,090
-1.41(-0.35%)
May 22, 2014
402.55
405.60
401.94
404.49
3,056
+2.29(+0.57%)
May 21, 2014
400.09
403.43
398.77
402.20
2,047
+4.14(+1.04%)
May 20, 2014
400.53
400.70
396.65
398.06
5,625
-2.47(-0.62%)
May 19, 2014
397.54
401.50
395.86
400.53
3,916
+3.35(+0.84%)
May 16, 2014
395.95
397.18
392.17
397.18
2,262
+1.67(+0.42%)
May 15, 2014
402.11
402.11
389.35
395.51
20,255
-6.95(-1.73%)
May 14, 2014
404.93
407.70
402.25
402.46
5,760
-2.38(-0.59%)
May 13, 2014
405.11
406.87
403.43
404.85
7,803
+0.27(+0.07%)
May 12, 2014
401.94
404.84
399.03
404.58
21,672
+3.96(+0.99%)
May 09, 2014
402.29
402.29
398.06
400.62
5,672
-1.14(-0.28%)
May 08, 2014
410.12
410.12
401.67
401.76
4,815
-8.63(-2.10%)
May 07, 2014
407.75
410.65
404.23
410.39
4,822
+2.82(+0.69%)
May 06, 2014
407.92
410.30
406.78
407.57
2,495
-0.09(-0.02%)
May 05, 2014
406.51
409.33
404.23
407.66
2,903
-0.62(-0.15%)
May 02, 2014
404.93
410.12
404.93
408.27
2,135
+4.40(+1.09%)
May 01, 2014
411.27
411.27
402.51
403.87
7,166
-7.57(-1.84%)
Apr 30, 2014
407.39
411.52
404.14
411.44
4,681
+3.48(+0.85%)
Apr 29, 2014
408.80
413.91
407.57
407.97
3,169
+0.04(+0.01%)
Apr 28, 2014
412.76
412.76
404.40
407.92
5,326
-3.70(-0.90%)
Apr 25, 2014
412.50
415.97
409.68
411.62
3,805
-1.06(-0.26%)
Apr 24, 2014
413.64
415.49
409.95
412.68
5,088
-1.32(-0.32%)
Apr 23, 2014
411.18
416.29
410.92
414.00
6,335
+3.08(+0.75%)
Apr 22, 2014
408.54
411.64
407.31
410.92
6,209
+1.85(+0.45%)
Apr 21, 2014
407.48
410.21
407.48
409.07
5,610
+2.55(+0.63%)
Apr 17, 2014
403.61
406.51
406.51
406.51
3,646
+4.14(+1.03%)
Apr 16, 2014
402.02
403.35
399.48
402.38
38,713
+2.64(+0.66%)
Apr 15, 2014
395.51
400.79
393.13
399.74
3,176
+4.84(+1.23%)
Apr 14, 2014
390.49
397.18
389.26
394.89
4,784
+6.78(+1.75%)
Apr 11, 2014
389.00
390.53
387.76
388.12
7,386
-4.05(-1.03%)
Apr 10, 2014
397.89
401.50
390.23
392.17
4,810
-6.78(-1.70%)
Apr 09, 2014
400.35
400.35
395.16
398.94
2,298
+0.79(+0.20%)
Apr 08, 2014
391.37
399.11
391.37
398.15
4,142
+7.04(+1.80%)
Apr 07, 2014
398.42
398.42
390.32
391.11
15,559
-8.45(-2.11%)
Apr 04, 2014
404.67
407.31
398.54
399.56
27,919
-2.64(-0.66%)
Apr 03, 2014
406.16
406.16
402.20
402.20
3,583
-3.52(-0.87%)
Apr 02, 2014
403.43
406.43
402.90
405.72
22,931
+2.02(+0.50%)
Apr 01, 2014
405.11
405.11
401.06
403.70
10,436
-0.18(-0.04%)
Mar 31, 2014
403.52
404.58
401.06
403.87
5,065
+2.02(+0.50%)
Mar 28, 2014
396.21
403.17
396.21
401.85
3,304
+6.16(+1.56%)
Mar 27, 2014
394.10
398.33
394.10
395.69
4,469
+3.34(+0.85%)
Mar 26, 2014
396.83
398.77
392.34
392.34
4,849
-3.61(-0.91%)
Mar 25, 2014
393.22
396.04
393.22
395.95
3,441
+4.49(+1.15%)
Mar 24, 2014
397.89
398.59
391.02
391.46
10,301
-3.78(-0.96%)
Mar 21, 2014
391.55
399.21
391.55
395.25
20,538
+4.15(+1.06%)
Mar 20, 2014
386.35
393.03
386.35
391.09
3,965
+3.34(+0.86%)
Mar 19, 2014
387.84
390.13
386.26
387.75
4,952
+0.26(+0.07%)
Mar 18, 2014
382.66
388.02
382.66
387.49
4,859
+5.10(+1.33%)
Mar 17, 2014
378.62
382.83
378.62
382.39
4,710
+5.62(+1.49%)
Mar 14, 2014
376.95
378.18
375.28
376.77
18,120
-0.26(-0.07%)
Mar 13, 2014
383.19
383.98
373.96
377.03
54,991
-6.24(-1.63%)
Mar 12, 2014
382.39
384.85
380.20
383.27
44,339
-1.76(-0.46%)
Mar 11, 2014
393.46
393.99
384.06
385.03
5,317
-7.73(-1.97%)
Mar 10, 2014
393.46
393.46
389.51
392.76
4,739
-1.49(-0.38%)
Mar 07, 2014
395.31
395.40
391.62
394.26
4,036
+0.44(+0.11%)
Mar 06, 2014
390.30
394.87
389.25
393.82
5,250
+4.22(+1.08%)
Mar 05, 2014
392.67
393.20
388.91
389.60
5,414
-2.99(-0.76%)
Mar 04, 2014
390.21
394.17
389.69
392.59
5,317
+4.83(+1.25%)
Mar 03, 2014
388.55
393.73
387.23
387.75
14,473
-3.25(-0.83%)
Feb 28, 2014
386.00
392.76
386.00
391.00
7,318
+5.62(+1.46%)
Feb 27, 2014
383.45
385.38
379.86
385.38
6,420
+1.06(+0.27%)
Feb 26, 2014
385.03
387.05
383.36
384.33
5,415
-0.79(-0.21%)
Feb 25, 2014
386.17
386.17
380.20
385.12
61,944
-1.67(-0.43%)
Feb 24, 2014
382.21
387.67
377.56
386.79
46,758
+9.23(+2.44%)
Feb 21, 2014
380.55
380.55
377.56
377.56
4,629
-1.58(-0.42%)
Feb 20, 2014
376.77
380.37
376.51
379.14
5,224
+3.25(+0.86%)
Feb 19, 2014
374.75
379.13
374.75
375.89
7,578
+1.67(+0.45%)
Feb 18, 2014
373.17
374.66
368.79
374.22
2,752
+2.46(+0.66%)
Feb 14, 2014
369.57
371.76
371.76
371.76
3,721
+2.11(+0.57%)
Feb 13, 2014
363.59
370.80
362.27
369.65
8,580
+5.71(+1.57%)
Feb 12, 2014
366.31
368.77
363.68
363.94
3,580
-1.23(-0.34%)
Feb 11, 2014
356.56
366.86
356.56
365.17
13,415
+9.14(+2.57%)
Feb 10, 2014
355.24
357.00
353.49
356.03
4,899
-0.70(-0.20%)
Feb 07, 2014
357.53
358.41
354.58
356.74
7,783
-0.26(-0.07%)
Feb 06, 2014
348.39
357.70
348.39
357.00
4,847
+9.05(+2.60%)
Feb 05, 2014
352.69
352.69
347.39
347.95
17,819
-5.52(-1.56%)
Feb 04, 2014
351.03
354.63
349.62
353.47
15,260
+4.38(+1.25%)
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
.