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
)
95.81
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 20, 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 (%)
Oct 31, 2008
186.19
191.58
176.17
184.82
55,557
-1.20(-0.64%)
Oct 30, 2008
181.82
186.41
171.63
186.01
32,809
+14.47(+8.43%)
Oct 29, 2008
159.14
181.14
158.79
171.55
28,554
+12.67(+7.97%)
Oct 28, 2008
150.57
158.88
141.07
158.88
19,123
+11.90(+8.10%)
Oct 27, 2008
150.32
159.39
146.98
146.98
6,759
-10.10(-6.43%)
Oct 24, 2008
158.62
158.88
149.81
157.08
14,196
-8.39(-5.07%)
Oct 23, 2008
164.70
168.81
152.63
165.47
20,289
+3.85(+2.38%)
Oct 22, 2008
179.34
179.34
155.80
161.62
24,756
-23.71(-12.79%)
Oct 21, 2008
192.95
193.81
180.19
185.33
14,004
-5.44(-2.85%)
Oct 20, 2008
178.31
190.77
177.03
190.77
15,391
+18.37(+10.65%)
Oct 17, 2008
174.37
186.25
163.22
172.40
20,733
-0.60(-0.35%)
Oct 16, 2008
167.53
176.17
156.31
173.00
52,633
+5.80(+3.47%)
Oct 15, 2008
189.87
189.87
166.93
167.20
14,109
-33.21(-16.57%)
Oct 14, 2008
206.30
226.85
187.98
200.41
14,185
+1.72(+0.87%)
Oct 13, 2008
173.60
198.68
172.92
198.68
13,701
+32.49(+19.55%)
Oct 10, 2008
167.70
179.88
150.57
166.20
52,653
-18.60(-10.07%)
Oct 09, 2008
198.00
210.24
183.70
184.80
13,919
-15.51(-7.74%)
Oct 08, 2008
196.97
210.62
185.07
200.31
34,283
+0.00(+0.00%)
Oct 07, 2008
221.54
228.34
200.31
200.31
6,988
-17.98(-8.24%)
Oct 06, 2008
225.31
225.31
198.09
218.29
21,558
-19.00(-8.01%)
Oct 03, 2008
246.71
253.38
234.21
237.29
17,415
-2.23(-0.93%)
Oct 02, 2008
269.22
269.22
237.67
239.52
19,872
-28.16(-10.52%)
Oct 01, 2008
287.63
287.63
262.48
267.68
7,308
-11.47(-4.11%)
Sep 30, 2008
265.45
281.21
265.45
279.15
12,368
+12.41(+4.65%)
Sep 29, 2008
285.23
286.14
257.06
266.74
12,941
-32.27(-10.79%)
Sep 26, 2008
300.14
303.20
290.67
299.01
5,856
-9.09(-2.95%)
Sep 25, 2008
299.70
310.08
299.70
308.10
6,811
+2.39(+0.78%)
Sep 24, 2008
309.11
312.45
305.09
305.71
7,431
-1.60(-0.52%)
Sep 23, 2008
336.08
336.08
306.63
307.31
9,503
-16.18(-5.00%)
Sep 22, 2008
321.18
330.08
312.45
323.49
5,201
-0.77(-0.24%)
Sep 19, 2008
308.17
324.86
308.17
324.26
0
+21.92(+7.25%)
Sep 18, 2008
296.79
303.29
285.74
302.35
20,465
+9.59(+3.27%)
Sep 17, 2008
297.47
304.92
288.92
292.76
13,546
-9.50(-3.14%)
Sep 16, 2008
285.23
302.44
277.52
302.26
24,391
+9.07(+3.09%)
Sep 15, 2008
316.30
316.30
291.05
293.19
41,296
-23.20(-7.33%)
Sep 12, 2008
305.60
317.93
305.60
316.39
7,417
+12.15(+4.00%)
Sep 11, 2008
297.13
306.03
292.85
304.23
16,841
+3.34(+1.11%)
Sep 10, 2008
294.56
302.95
292.27
300.89
21,780
+7.28(+2.48%)
Sep 09, 2008
310.82
310.82
293.12
293.62
27,539
-20.37(-6.49%)
Sep 08, 2008
323.24
329.14
311.17
313.99
10,076
-6.85(-2.13%)
Sep 05, 2008
321.95
322.64
312.19
320.84
0
-0.51(-0.16%)
Sep 04, 2008
327.43
329.31
316.73
321.35
38,363
-5.53(-1.69%)
Sep 03, 2008
333.94
337.10
322.55
326.88
88,374
-7.74(-2.31%)
Sep 02, 2008
351.49
351.49
334.37
334.62
38,069
-22.43(-6.28%)
Aug 29, 2008
364.24
365.44
356.71
357.05
10,020
-6.85(-1.88%)
Aug 28, 2008
368.61
368.78
356.20
363.90
37,753
-2.14(-0.58%)
Aug 27, 2008
365.61
369.29
362.71
366.04
6,303
+4.62(+1.28%)
Aug 26, 2008
361.42
363.47
356.96
361.42
8,446
+6.76(+1.91%)
Aug 25, 2008
358.76
360.22
352.22
354.65
5,637
-3.08(-0.86%)
Aug 22, 2008
365.87
365.87
354.91
357.73
12,019
-7.19(-1.97%)
Aug 21, 2008
362.10
367.92
359.91
364.93
10,251
+8.39(+2.35%)
Aug 20, 2008
349.60
357.90
346.69
356.54
49,431
+10.53(+3.04%)
Aug 19, 2008
334.37
347.12
334.02
346.01
10,750
+10.53(+3.14%)
Aug 18, 2008
346.44
347.56
335.48
335.48
12,610
-7.88(-2.29%)
Aug 15, 2008
349.00
349.00
340.39
343.35
0
-7.28(-2.08%)
Aug 14, 2008
354.82
354.91
345.41
350.63
16,947
-4.37(-1.23%)
Aug 13, 2008
344.04
356.11
340.87
355.00
36,657
+12.41(+3.62%)
Aug 12, 2008
346.44
349.17
342.07
342.58
28,304
-1.03(-0.30%)
Aug 11, 2008
343.61
347.81
336.50
343.61
13,679
-1.03(-0.30%)
Aug 08, 2008
346.69
348.72
341.21
344.64
7,678
-5.82(-1.66%)
Aug 07, 2008
357.73
363.73
350.46
350.46
16,613
-7.88(-2.20%)
Aug 06, 2008
349.69
358.42
346.52
358.33
7,171
+9.25(+2.65%)
Aug 05, 2008
348.06
352.94
342.27
349.09
30,244
-1.31(-0.37%)
Aug 04, 2008
374.43
374.43
346.86
350.40
22,972
-21.80(-5.86%)
Aug 01, 2008
373.40
379.65
369.81
372.20
10,056
+1.63(+0.44%)
Jul 31, 2008
383.50
383.50
369.38
370.57
17,121
-13.95(-3.63%)
Jul 30, 2008
363.81
384.53
362.70
384.53
19,281
+19.88(+5.45%)
Jul 29, 2008
364.65
371.94
362.44
364.65
7,409
-7.33(-1.97%)
Jul 28, 2008
373.91
380.33
371.77
371.98
8,224
-3.22(-0.86%)
Jul 25, 2008
374.43
378.37
369.55
375.20
8,773
+4.71(+1.27%)
Jul 24, 2008
375.71
379.39
361.42
370.49
14,767
-5.37(-1.43%)
Jul 23, 2008
390.35
393.29
372.89
375.86
17,684
-16.89(-4.30%)
Jul 22, 2008
403.45
409.61
390.61
392.75
11,641
-10.44(-2.59%)
Jul 21, 2008
391.12
404.05
386.77
403.19
9,289
+13.44(+3.45%)
Jul 18, 2008
383.93
394.54
383.93
389.75
6,584
+7.88(+2.06%)
Jul 17, 2008
387.78
400.38
375.28
381.88
11,587
-6.93(-1.78%)
Jul 16, 2008
388.89
393.26
379.48
388.81
17,881
-4.97(-1.26%)
Jul 15, 2008
405.22
405.22
391.20
393.77
9,839
-15.67(-3.83%)
Jul 14, 2008
403.45
413.12
403.45
409.44
15,773
+6.51(+1.61%)
Jul 11, 2008
402.16
409.61
397.06
402.93
7,082
+0.77(+0.19%)
Jul 10, 2008
391.38
402.33
385.21
402.16
11,450
+8.73(+2.22%)
Jul 09, 2008
396.68
405.84
389.32
393.43
12,798
-2.05(-0.52%)
Jul 08, 2008
397.20
397.20
383.50
395.49
29,941
-6.76(-1.68%)
Jul 07, 2008
406.36
413.07
396.51
402.25
15,481
-9.07(-2.21%)
Jul 04, 2008
422.19
422.19
404.30
411.32
16,788
+0.00(+0.00%)
Jul 03, 2008
422.19
422.19
404.30
411.32
16,788
-7.88(-1.88%)
Jul 02, 2008
439.66
443.51
419.20
419.20
20,510
-17.55(-4.02%)
Jul 01, 2008
435.20
436.83
426.47
436.75
24,806
-0.86(-0.20%)
Jun 30, 2008
435.38
441.11
434.09
437.60
17,385
+5.14(+1.19%)
Jun 27, 2008
431.35
436.06
428.01
432.47
19,761
+2.60(+0.61%)
Jun 26, 2008
421.85
435.20
421.85
429.86
7,220
-0.55(-0.13%)
Jun 25, 2008
434.35
434.35
419.80
430.41
35,376
-2.47(-0.57%)
Jun 24, 2008
445.99
445.99
431.66
432.88
9,425
-9.69(-2.19%)
Jun 23, 2008
429.13
443.00
426.73
442.57
10,597
+17.04(+4.00%)
Jun 20, 2008
427.42
433.92
423.39
425.53
26,701
-2.57(-0.60%)
Jun 19, 2008
436.83
437.00
426.47
428.10
9,591
-4.79(-1.11%)
Jun 18, 2008
429.56
433.38
425.62
432.89
9,165
+2.00(+0.46%)
Jun 17, 2008
422.28
431.61
421.08
430.90
11,277
+9.39(+2.23%)
Jun 16, 2008
418.34
423.05
418.17
421.51
6,089
+4.54(+1.09%)
Jun 13, 2008
413.80
420.57
413.80
416.97
3,377
+3.31(+0.80%)
Jun 12, 2008
422.96
422.96
410.89
413.67
8,569
-7.67(-1.82%)
Jun 11, 2008
421.08
424.25
415.64
421.34
14,960
+3.25(+0.78%)
Jun 10, 2008
418.94
428.10
412.61
418.08
8,689
-11.39(-2.65%)
Jun 09, 2008
419.80
432.81
419.80
429.47
5,707
+10.02(+2.39%)
Jun 06, 2008
427.50
433.58
419.45
419.45
9,492
-4.19(-0.99%)
Jun 05, 2008
408.24
423.82
408.24
423.65
5,715
+17.72(+4.37%)
Jun 04, 2008
404.64
414.57
403.96
405.93
15,215
+1.63(+0.40%)
Jun 03, 2008
411.92
416.71
404.30
404.30
11,255
-6.33(-1.54%)
Jun 02, 2008
412.61
417.57
407.69
410.64
98,850
-1.11(-0.27%)
May 30, 2008
411.24
415.09
408.41
411.75
4,891
+4.54(+1.11%)
May 29, 2008
415.94
415.94
405.51
407.21
20,246
-8.82(-2.12%)
May 28, 2008
405.24
416.54
402.50
416.03
3,327
+8.82(+2.17%)
May 27, 2008
406.27
410.47
400.69
407.21
14,358
-0.69(-0.17%)
May 26, 2008
412.69
416.71
402.59
407.90
0
+0.00(+0.00%)
May 23, 2008
412.69
416.71
402.59
407.90
11,035
-4.88(-1.18%)
May 22, 2008
422.02
422.02
409.61
412.78
33,743
-6.16(-1.47%)
May 21, 2008
426.30
432.81
418.94
418.94
21,148
-6.51(-1.53%)
May 20, 2008
422.02
425.79
418.77
425.45
7,138
+4.63(+1.10%)
May 19, 2008
420.57
426.22
418.08
420.82
12,147
+2.40(+0.57%)
May 16, 2008
411.32
418.68
411.32
418.43
4,855
+10.19(+2.50%)
May 15, 2008
402.33
408.24
396.86
408.24
4,675
+10.62(+2.67%)
May 14, 2008
407.90
407.90
397.62
397.62
4,017
-7.79(-1.92%)
May 13, 2008
397.97
405.76
394.12
405.42
4,181
+7.96(+2.00%)
May 12, 2008
402.25
402.25
392.62
397.45
2,744
-5.56(-1.38%)
May 09, 2008
397.97
403.50
394.12
403.02
5,019
+4.28(+1.07%)
May 08, 2008
385.21
398.74
385.21
398.74
7,243
+13.10(+3.40%)
May 07, 2008
391.55
391.55
384.10
385.64
4,724
-3.42(-0.88%)
May 06, 2008
380.76
391.29
380.76
389.06
5,530
+8.39(+2.20%)
May 05, 2008
375.54
382.99
375.54
380.68
4,444
+5.14(+1.37%)
May 02, 2008
367.15
376.91
367.15
375.54
4,749
+9.76(+2.67%)
May 01, 2008
373.91
373.91
358.25
365.78
7,270
-9.42(-2.51%)
Apr 30, 2008
368.35
377.94
368.35
375.20
14,156
+7.11(+1.93%)
Apr 29, 2008
379.22
379.22
368.09
368.09
9,010
-13.61(-3.57%)
Apr 28, 2008
384.01
386.50
380.34
381.70
7,967
-1.37(-0.36%)
Apr 25, 2008
376.23
383.50
375.20
383.07
16,675
+6.42(+1.70%)
Apr 24, 2008
383.84
383.84
369.03
376.65
12,869
-5.08(-1.33%)
Apr 23, 2008
386.24
386.67
379.33
381.73
9,250
-5.19(-1.34%)
Apr 22, 2008
388.98
389.75
383.19
386.93
35,130
-4.14(-1.06%)
Apr 21, 2008
389.84
391.20
384.24
391.07
13,831
+3.20(+0.83%)
Apr 18, 2008
376.23
389.93
375.15
387.87
11,510
+16.44(+4.43%)
Apr 17, 2008
372.71
375.45
368.78
371.43
9,954
-1.97(-0.53%)
Apr 16, 2008
367.32
373.66
361.82
373.40
8,270
+9.25(+2.54%)
Apr 15, 2008
362.96
364.33
359.27
364.15
3,310
+3.51(+0.97%)
Apr 14, 2008
353.97
361.93
353.97
360.64
12,530
+7.02(+1.98%)
Apr 11, 2008
350.71
357.26
350.71
353.63
2,429
-4.11(-1.15%)
Apr 10, 2008
357.13
359.19
354.40
357.73
2,761
+0.60(+0.17%)
Apr 09, 2008
358.68
361.42
356.37
357.13
12,168
+0.86(+0.24%)
Apr 08, 2008
355.68
359.10
352.00
356.28
4,320
+1.97(+0.56%)
Apr 07, 2008
352.86
362.87
352.86
354.31
5,411
+0.43(+0.12%)
Apr 04, 2008
350.97
358.07
349.09
353.88
4,597
+5.74(+1.65%)
Apr 03, 2008
346.18
350.46
345.32
348.15
22,044
+2.14(+0.62%)
Apr 02, 2008
340.44
347.81
337.27
346.01
11,110
+6.25(+1.84%)
Apr 01, 2008
331.37
339.76
330.60
339.76
6,802
+3.75(+1.12%)
Mar 31, 2008
333.77
338.22
330.43
336.01
3,352
+5.07(+1.53%)
Mar 28, 2008
329.14
334.45
329.14
330.94
1,565
+0.47(+0.14%)
Mar 27, 2008
330.51
336.50
330.26
330.47
4,250
-0.47(-0.14%)
Mar 26, 2008
325.46
332.14
324.44
330.94
6,075
+7.36(+2.28%)
Mar 25, 2008
317.07
324.95
317.07
323.58
3,450
+9.93(+3.17%)
Mar 24, 2008
305.52
318.46
305.52
313.65
9,836
+6.25(+2.03%)
Mar 21, 2008
309.11
319.98
292.76
307.40
26,450
+0.00(+0.00%)
Mar 20, 2008
309.11
319.98
292.76
307.40
26,450
-3.94(-1.26%)
Mar 19, 2008
333.94
333.94
311.00
311.34
22,820
-18.23(-5.53%)
Mar 18, 2008
316.82
329.67
316.82
329.57
6,989
+13.01(+4.11%)
Mar 17, 2008
318.70
332.91
312.45
316.56
7,591
-13.35(-4.05%)
Mar 14, 2008
337.36
339.50
322.55
329.91
5,987
-1.80(-0.54%)
Mar 13, 2008
323.92
332.14
318.70
331.71
6,742
+5.99(+1.84%)
Mar 12, 2008
328.63
331.45
324.95
325.72
9,013
-3.25(-0.99%)
Mar 11, 2008
323.41
329.31
321.87
328.97
7,764
+12.33(+3.89%)
Mar 10, 2008
324.86
324.86
315.19
316.64
5,143
-7.31(-2.26%)
Mar 07, 2008
329.57
329.57
319.73
323.96
3,262
-8.18(-2.46%)
Mar 06, 2008
337.70
338.39
330.69
332.14
2,632
-4.37(-1.30%)
Mar 05, 2008
327.26
336.50
327.26
336.50
5,886
+9.42(+2.88%)
Mar 04, 2008
329.57
331.71
321.10
327.09
6,727
-4.54(-1.37%)
Mar 03, 2008
329.57
336.93
326.15
331.63
4,853
-0.94(-0.28%)
Feb 29, 2008
343.95
343.95
331.26
332.57
6,437
-11.90(-3.45%)
Feb 28, 2008
340.36
346.69
339.50
344.47
19,198
+6.93(+2.05%)
Feb 27, 2008
338.39
341.31
336.50
337.53
7,473
-4.79(-1.40%)
Feb 26, 2008
336.42
344.12
332.74
342.33
12,455
+6.85(+2.04%)
Feb 25, 2008
325.20
336.76
325.20
335.48
9,830
+7.79(+2.38%)
Feb 22, 2008
327.60
327.69
318.90
327.69
2,117
+3.68(+1.14%)
Feb 21, 2008
338.13
338.13
323.58
324.01
11,798
-9.84(-2.95%)
Feb 20, 2008
328.20
334.71
325.29
333.85
5,196
+5.65(+1.72%)
Feb 19, 2008
326.40
331.71
325.29
328.20
13,538
+9.33(+2.93%)
Feb 18, 2008
322.21
322.21
314.59
318.87
0
+0.00(+0.00%)
Feb 15, 2008
322.21
322.21
314.59
318.87
4,401
-1.63(-0.51%)
Feb 14, 2008
325.89
327.52
319.56
320.50
75,359
-2.82(-0.87%)
Feb 13, 2008
314.85
323.83
314.85
323.32
7,380
+12.24(+3.93%)
Feb 12, 2008
317.76
318.61
308.86
311.08
25,468
-1.63(-0.52%)
Feb 11, 2008
303.63
312.79
301.05
312.71
10,894
+10.27(+3.40%)
Feb 08, 2008
300.98
304.23
299.18
302.44
83,723
+4.79(+1.61%)
Feb 07, 2008
291.48
301.58
288.82
297.64
34,553
+3.68(+1.25%)
Feb 06, 2008
300.64
303.03
293.96
293.96
82,375
-6.51(-2.17%)
Feb 05, 2008
303.46
306.29
299.95
300.47
5,805
-9.84(-3.17%)
Feb 04, 2008
310.31
314.25
306.20
310.31
21,493
-1.03(-0.33%)
Feb 01, 2008
298.67
311.34
298.15
311.34
6,931
+12.67(+4.24%)
Jan 31, 2008
293.45
301.41
292.68
298.67
5,643
-3.59(-1.19%)
Jan 30, 2008
311.51
311.51
299.78
302.26
28,997
-7.36(-2.38%)
Jan 29, 2008
308.26
311.60
307.23
309.63
54,994
-1.03(-0.33%)
Jan 28, 2008
303.63
311.85
300.38
310.65
6,523
+5.39(+1.77%)
Jan 25, 2008
313.05
317.07
301.92
305.26
10,125
-2.14(-0.70%)
Jan 24, 2008
300.72
310.65
299.61
307.40
17,055
+10.61(+3.58%)
Jan 23, 2008
286.34
296.79
275.90
296.79
9,265
-0.69(-0.23%)
Jan 22, 2008
292.08
299.61
284.46
297.47
11,620
-6.08(-2.00%)
Jan 21, 2008
305.77
305.77
288.91
303.55
0
+0.00(+0.00%)
Jan 18, 2008
305.77
305.77
288.91
303.55
12,370
-1.63(-0.53%)
Jan 17, 2008
316.05
323.73
303.89
305.17
38,638
-12.58(-3.96%)
Jan 16, 2008
327.00
327.35
313.30
317.76
17,016
-13.10(-3.96%)
Jan 15, 2008
338.30
338.39
329.49
330.86
14,012
-14.21(-4.12%)
Jan 14, 2008
339.16
345.58
339.16
345.06
16,428
+9.16(+2.73%)
Jan 11, 2008
337.62
347.38
334.88
335.91
10,068
-3.85(-1.13%)
Jan 10, 2008
337.88
340.70
331.98
339.76
12,643
-2.05(-0.60%)
Jan 09, 2008
341.73
341.98
333.94
341.81
5,237
+3.60(+1.06%)
Jan 08, 2008
337.96
348.57
337.88
338.22
16,656
-5.14(-1.50%)
Jan 07, 2008
348.06
350.97
338.90
343.35
7,556
-5.56(-1.59%)
Jan 04, 2008
358.68
358.68
347.12
348.92
4,568
-9.50(-2.65%)
Jan 03, 2008
359.70
361.67
357.05
358.42
7,949
+3.08(+0.87%)
Jan 02, 2008
350.97
356.54
349.77
355.34
6,751
+7.96(+2.29%)
Jan 01, 2008
350.97
350.97
347.38
347.38
4,836
+0.00(+0.00%)
Dec 31, 2007
350.97
350.97
347.38
347.38
4,836
-4.37(-1.24%)
Dec 28, 2007
351.91
353.28
350.03
351.74
5,287
+2.48(+0.71%)
Dec 27, 2007
354.40
354.40
340.87
349.26
11,469
-4.37(-1.23%)
Dec 26, 2007
349.26
354.23
348.40
353.63
4,450
+5.14(+1.47%)
Dec 24, 2007
349.94
350.97
345.63
348.49
2,089
+3.08(+0.89%)
Dec 21, 2007
338.47
345.49
338.47
345.41
3,936
+8.48(+2.52%)
Dec 20, 2007
333.94
336.93
331.11
336.93
3,306
+5.48(+1.65%)
Dec 19, 2007
342.67
342.67
321.01
331.45
4,098
-7.70(-2.27%)
Dec 18, 2007
331.37
339.16
324.80
339.16
2,593
+10.53(+3.20%)
Dec 17, 2007
337.88
337.88
327.52
328.63
4,696
-7.56(-2.25%)
Dec 14, 2007
340.01
340.10
335.56
336.19
3,336
-6.82(-1.99%)
Dec 13, 2007
341.47
343.35
337.95
343.01
5,572
+0.26(+0.07%)
Dec 12, 2007
340.96
344.30
338.56
342.75
6,166
+8.56(+2.56%)
Dec 11, 2007
344.55
344.72
333.85
334.19
7,117
-7.28(-2.13%)
Dec 10, 2007
341.38
343.27
339.50
341.47
7,114
+3.42(+1.01%)
Dec 07, 2007
337.45
339.59
336.16
338.05
5,583
-0.51(-0.15%)
Dec 06, 2007
327.86
339.42
327.86
338.56
16,505
+9.84(+2.99%)
Dec 05, 2007
327.43
332.65
326.40
328.71
3,722
+2.31(+0.71%)
Dec 04, 2007
325.55
326.58
324.75
326.40
1,261
-2.65(-0.81%)
Dec 03, 2007
323.67
329.49
323.47
329.06
4,287
+4.71(+1.45%)
Nov 30, 2007
327.69
327.79
322.98
324.35
3,376
-2.48(-0.76%)
Nov 29, 2007
322.30
327.52
322.30
326.83
10,607
+6.76(+2.11%)
Nov 28, 2007
323.06
323.06
317.84
320.07
7,929
+2.23(+0.70%)
Nov 27, 2007
321.95
321.95
313.31
317.84
9,681
-5.05(-1.56%)
Nov 26, 2007
332.82
332.82
322.38
322.89
4,929
-3.59(-1.10%)
Nov 23, 2007
319.81
327.86
319.47
326.49
1,121
+8.47(+2.66%)
Nov 21, 2007
321.52
325.12
317.59
318.01
10,758
-5.65(-1.75%)
Nov 20, 2007
315.27
325.81
315.27
323.67
9,333
+7.28(+2.30%)
Nov 19, 2007
321.01
321.35
314.76
316.39
3,574
-4.88(-1.52%)
Nov 16, 2007
316.47
321.62
315.19
321.27
9,135
+5.39(+1.71%)
Nov 15, 2007
323.49
324.61
312.45
315.88
5,948
-7.62(-2.35%)
Nov 14, 2007
325.03
328.71
322.64
323.49
5,419
+1.63(+0.51%)
Nov 13, 2007
313.31
323.92
311.68
321.87
8,442
+8.56(+2.73%)
Nov 12, 2007
330.08
330.08
313.31
313.31
37,623
-19.94(-5.98%)
Nov 09, 2007
335.48
338.47
331.54
333.25
10,756
-3.59(-1.07%)
Nov 08, 2007
337.53
342.50
330.60
336.85
8,621
+0.77(+0.23%)
Nov 07, 2007
345.41
345.41
335.39
336.08
11,991
-10.10(-2.92%)
Nov 06, 2007
341.13
346.18
338.90
346.18
6,962
+9.50(+2.82%)
Nov 05, 2007
335.13
337.70
332.65
336.68
6,010
-2.31(-0.68%)
Nov 02, 2007
335.91
340.27
332.39
338.99
7,266
+5.22(+1.56%)
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
.