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 Expl & Prod SPDR
(NY:
XOP
)
152.00
+3.02 (+2.03%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2020
54.26
54.26
54.26
6,658,636
-0.76(-1.38%)
Dec 30, 2020
53.21
55.23
53.13
55.02
6,658,636
+1.79(+3.36%)
Dec 29, 2020
54.24
54.49
52.91
53.23
5,451,708
-0.49(-0.92%)
Dec 28, 2020
55.11
55.40
53.59
53.73
5,805,933
-1.00(-1.83%)
Dec 24, 2020
55.59
55.59
54.18
54.73
3,824,452
-0.81(-1.45%)
Dec 23, 2020
53.78
56.34
53.71
55.53
7,685,982
+2.39(+4.50%)
Dec 22, 2020
53.94
54.40
53.02
53.14
5,246,902
-0.93(-1.72%)
Dec 21, 2020
52.45
54.60
51.89
54.07
7,428,831
-0.95(-1.74%)
Dec 18, 2020
55.81
56.18
54.48
55.02
6,902,545
-0.73(-1.31%)
Dec 17, 2020
56.18
56.44
55.11
55.75
5,559,755
+0.00(+0.00%)
Dec 16, 2020
56.72
56.76
55.48
55.75
11,613,392
-0.76(-1.34%)
Dec 15, 2020
56.02
56.67
54.84
56.51
10,886,365
+1.18(+2.14%)
Dec 14, 2020
58.85
59.02
55.15
55.33
12,325,834
-2.34(-4.05%)
Dec 11, 2020
58.51
58.55
56.59
57.66
8,764,923
-1.13(-1.92%)
Dec 10, 2020
55.82
59.15
55.58
58.79
13,290,879
+3.14(+5.64%)
Dec 09, 2020
56.11
57.33
54.63
55.65
16,202,926
+0.40(+0.72%)
Dec 08, 2020
53.97
56.04
53.79
55.25
12,438,784
+0.83(+1.53%)
Dec 07, 2020
55.42
55.75
54.02
54.42
13,519,524
-1.87(-3.33%)
Dec 04, 2020
53.16
56.35
53.13
56.30
17,797,370
+4.38(+8.44%)
Dec 03, 2020
51.57
52.86
50.63
51.91
11,066,789
+0.66(+1.28%)
Dec 02, 2020
49.47
52.58
49.17
51.26
13,491,331
+1.61(+3.23%)
Dec 01, 2020
51.36
51.77
49.49
49.65
9,820,219
-0.24(-0.48%)
Nov 30, 2020
52.76
52.96
49.74
49.89
11,254,415
-3.53(-6.60%)
Nov 27, 2020
53.85
54.32
52.88
53.42
5,798,857
-0.78(-1.43%)
Nov 25, 2020
54.43
54.86
53.20
54.19
7,722,888
-0.83(-1.51%)
Nov 24, 2020
54.08
55.38
53.74
55.02
14,270,313
+2.69(+5.15%)
Nov 23, 2020
48.90
52.45
48.87
52.33
13,125,940
+4.28(+8.91%)
Nov 20, 2020
48.33
48.77
47.69
48.05
5,252,756
-0.47(-0.97%)
Nov 19, 2020
47.07
48.66
46.53
48.52
7,263,707
+1.14(+2.42%)
Nov 18, 2020
48.89
49.83
47.35
47.37
9,610,575
-1.04(-2.15%)
Nov 17, 2020
46.96
48.45
46.27
48.42
7,656,063
+0.78(+1.63%)
Nov 16, 2020
47.15
47.82
46.05
47.64
11,875,956
+2.55(+5.65%)
Nov 13, 2020
43.17
45.32
43.07
45.09
8,075,904
+2.33(+5.44%)
Nov 12, 2020
43.79
44.65
42.34
42.77
10,467,235
-1.79(-4.02%)
Nov 11, 2020
45.54
45.62
44.11
44.56
6,881,281
-0.33(-0.74%)
Nov 10, 2020
44.11
44.95
43.00
44.89
11,048,223
+1.37(+3.14%)
Nov 09, 2020
41.55
44.44
41.51
43.52
21,925,626
+6.06(+16.19%)
Nov 06, 2020
38.58
39.15
37.34
37.46
6,413,762
-1.19(-3.08%)
Nov 05, 2020
38.42
39.66
38.21
38.65
5,691,204
+0.21(+0.55%)
Nov 04, 2020
38.70
39.36
37.45
38.44
11,129,815
-0.14(-0.36%)
Nov 03, 2020
39.78
40.03
38.21
38.58
8,895,731
-0.32(-0.83%)
Nov 02, 2020
37.89
39.45
36.73
38.90
9,336,207
+1.45(+3.87%)
Oct 30, 2020
37.17
37.67
36.41
37.45
8,849,005
-0.07(-0.20%)
Oct 29, 2020
35.97
37.64
35.43
37.53
8,191,266
+0.93(+2.55%)
Oct 28, 2020
37.42
37.81
36.55
36.59
12,272,509
-2.19(-5.64%)
Oct 27, 2020
39.29
39.40
38.57
38.78
5,983,000
-0.48(-1.22%)
Oct 26, 2020
40.68
40.75
38.88
39.26
7,820,265
-2.20(-5.30%)
Oct 23, 2020
41.50
42.01
40.94
41.46
6,364,137
+0.14(+0.33%)
Oct 22, 2020
39.35
41.40
39.19
41.32
10,442,858
+2.06(+5.24%)
Oct 21, 2020
40.09
40.46
39.23
39.26
7,742,513
-0.96(-2.39%)
Oct 20, 2020
39.73
40.76
39.28
40.22
5,590,340
+0.84(+2.13%)
Oct 19, 2020
40.46
40.64
39.34
39.38
9,003,934
-0.82(-2.04%)
Oct 16, 2020
41.43
41.49
40.16
40.20
5,060,754
-1.35(-3.24%)
Oct 15, 2020
39.98
41.59
39.57
41.55
5,448,976
+0.86(+2.11%)
Oct 14, 2020
40.70
42.13
40.68
40.69
5,868,937
+0.19(+0.48%)
Oct 13, 2020
41.49
41.79
40.47
40.50
3,949,848
-0.99(-2.38%)
Oct 12, 2020
41.20
41.69
40.51
41.48
3,864,629
+0.09(+0.22%)
Oct 09, 2020
42.37
42.74
41.01
41.39
6,235,738
-0.65(-1.54%)
Oct 08, 2020
40.58
42.08
40.35
42.04
6,560,371
+1.74(+4.33%)
Oct 07, 2020
39.56
40.42
39.32
40.29
5,250,966
+1.11(+2.83%)
Oct 06, 2020
40.85
41.39
39.09
39.19
8,725,663
-0.96(-2.39%)
Oct 05, 2020
39.18
40.19
38.85
40.15
6,466,500
+1.74(+4.52%)
Oct 02, 2020
36.22
38.80
36.13
38.41
7,121,310
+0.88(+2.34%)
Oct 01, 2020
38.36
38.59
37.31
37.53
9,334,788
-1.29(-3.33%)
Sep 30, 2020
39.18
39.73
38.60
38.83
7,170,145
-0.35(-0.90%)
Sep 29, 2020
40.18
40.22
38.37
39.18
7,693,409
-1.21(-2.99%)
Sep 28, 2020
39.96
40.88
39.42
40.39
8,163,123
+1.26(+3.23%)
Sep 25, 2020
39.11
39.45
38.55
39.12
6,202,365
-0.47(-1.19%)
Sep 24, 2020
39.22
40.56
38.27
39.59
9,333,887
+0.28(+0.70%)
Sep 23, 2020
41.76
42.07
39.28
39.32
7,990,538
-2.17(-5.23%)
Sep 22, 2020
41.88
42.72
41.39
41.48
10,614,887
-0.34(-0.82%)
Sep 21, 2020
42.16
42.29
40.95
41.83
8,618,731
-1.68(-3.86%)
Sep 18, 2020
43.58
43.99
42.89
43.51
8,039,996
-0.02(-0.04%)
Sep 17, 2020
42.53
43.54
42.21
43.53
7,760,370
+0.08(+0.19%)
Sep 16, 2020
41.88
44.27
41.50
43.44
16,516,940
+2.03(+4.91%)
Sep 15, 2020
42.02
42.33
41.30
41.41
8,087,670
-0.18(-0.44%)
Sep 14, 2020
41.12
42.04
40.71
41.59
6,258,686
+0.75(+1.84%)
Sep 11, 2020
40.90
41.18
40.28
40.84
7,445,060
+0.15(+0.36%)
Sep 10, 2020
43.12
43.20
40.67
40.70
12,736,024
-2.43(-5.63%)
Sep 09, 2020
43.21
43.47
42.44
43.12
6,931,143
+0.45(+1.05%)
Sep 08, 2020
44.12
44.43
42.35
42.67
10,820,755
-2.60(-5.74%)
Sep 04, 2020
45.73
46.20
44.45
45.27
8,620,624
-0.05(-0.10%)
Sep 03, 2020
45.43
46.57
45.05
45.32
8,780,821
-0.39(-0.86%)
Sep 02, 2020
46.90
46.90
45.64
45.71
11,373,203
-1.24(-2.63%)
Sep 01, 2020
46.89
47.22
46.28
46.95
3,927,505
-0.16(-0.35%)
Aug 31, 2020
48.53
48.65
47.04
47.11
4,761,356
-1.42(-2.92%)
Aug 28, 2020
47.96
48.73
47.73
48.53
3,386,342
+0.64(+1.34%)
Aug 27, 2020
47.76
48.03
47.10
47.89
4,659,499
+0.43(+0.91%)
Aug 26, 2020
48.89
48.89
47.41
47.46
5,280,359
-1.57(-3.21%)
Aug 25, 2020
49.44
49.60
48.24
49.04
4,514,323
+0.23(+0.47%)
Aug 24, 2020
47.77
49.36
47.29
48.81
6,175,597
+1.44(+3.03%)
Aug 21, 2020
47.77
48.03
47.04
47.37
5,512,691
-0.73(-1.52%)
Aug 20, 2020
48.83
49.28
48.08
48.10
6,230,467
-1.68(-3.37%)
Aug 19, 2020
50.15
50.55
49.59
49.78
3,629,413
-0.35(-0.69%)
Aug 18, 2020
50.80
51.23
49.97
50.13
3,931,832
-1.00(-1.95%)
Aug 17, 2020
51.40
51.40
50.46
51.12
4,399,303
-0.29(-0.57%)
Aug 14, 2020
49.94
51.54
49.72
51.42
5,949,582
+1.14(+2.28%)
Aug 13, 2020
51.25
51.54
50.06
50.27
5,185,948
-1.17(-2.28%)
Aug 12, 2020
51.55
51.91
50.80
51.45
9,037,506
+0.90(+1.77%)
Aug 11, 2020
52.55
53.07
50.35
50.55
8,121,060
-0.84(-1.64%)
Aug 10, 2020
49.90
51.55
49.82
51.39
8,727,772
+1.83(+3.69%)
Aug 07, 2020
48.40
49.75
47.85
49.56
8,065,882
+0.85(+1.75%)
Aug 06, 2020
49.10
49.62
48.53
48.71
5,820,996
-0.77(-1.55%)
Aug 05, 2020
49.68
49.98
48.69
49.48
7,621,824
+1.03(+2.12%)
Aug 04, 2020
47.33
48.82
46.98
48.45
8,578,424
+0.90(+1.89%)
Aug 03, 2020
47.30
48.09
46.79
47.55
5,355,992
+0.52(+1.11%)
Jul 31, 2020
46.68
47.07
46.00
47.03
7,871,465
-0.04(-0.08%)
Jul 30, 2020
47.33
47.55
46.01
47.07
8,486,917
-1.24(-2.56%)
Jul 29, 2020
47.01
48.37
46.56
48.30
7,094,555
+1.55(+3.31%)
Jul 28, 2020
47.17
47.87
46.66
46.76
6,303,043
-0.69(-1.45%)
Jul 27, 2020
48.20
48.29
47.02
47.44
7,822,552
-0.88(-1.82%)
Jul 24, 2020
48.49
49.46
48.28
48.32
8,449,691
-0.32(-0.66%)
Jul 23, 2020
48.39
49.15
47.88
48.64
7,745,007
+0.02(+0.04%)
Jul 22, 2020
48.38
48.73
47.47
48.63
8,749,626
-0.52(-1.06%)
Jul 21, 2020
46.83
49.69
46.83
49.15
12,555,161
+3.20(+6.95%)
Jul 20, 2020
46.52
47.20
45.92
45.95
7,899,826
-0.38(-0.83%)
Jul 17, 2020
47.47
48.40
46.15
46.34
10,441,695
-1.05(-2.22%)
Jul 16, 2020
46.92
48.32
46.46
47.39
9,552,796
-0.12(-0.25%)
Jul 15, 2020
47.37
47.74
46.29
47.51
8,809,198
+1.37(+2.98%)
Jul 14, 2020
44.08
46.16
43.64
46.14
13,545,842
+1.89(+4.26%)
Jul 13, 2020
45.78
45.83
44.15
44.25
9,766,690
-0.99(-2.19%)
Jul 10, 2020
43.47
45.27
43.21
45.24
8,400,977
+1.58(+3.63%)
Jul 09, 2020
46.08
46.24
43.60
43.65
9,564,609
-2.41(-5.23%)
Jul 08, 2020
46.06
46.80
45.41
46.06
9,001,207
+0.05(+0.10%)
Jul 07, 2020
47.03
47.36
45.92
46.02
7,799,751
-1.66(-3.48%)
Jul 06, 2020
48.58
48.94
46.90
47.67
7,833,501
+0.10(+0.21%)
Jul 02, 2020
47.60
48.39
47.15
47.57
8,044,583
+1.19(+2.57%)
Jul 01, 2020
47.91
48.74
46.22
46.38
9,342,164
-1.39(-2.91%)
Jun 30, 2020
46.14
48.00
45.55
47.77
7,975,232
+1.28(+2.76%)
Jun 29, 2020
45.93
46.96
45.31
46.49
8,058,921
+0.95(+2.09%)
Jun 26, 2020
47.27
47.34
45.30
45.54
9,613,022
-2.30(-4.80%)
Jun 25, 2020
46.39
48.32
45.92
47.84
8,771,073
+0.97(+2.07%)
Jun 24, 2020
49.55
49.55
46.74
46.87
14,117,919
-3.63(-7.18%)
Jun 23, 2020
51.60
51.82
50.28
50.49
6,599,726
-0.16(-0.33%)
Jun 22, 2020
51.09
51.22
49.84
50.66
9,550,284
-0.40(-0.79%)
Jun 19, 2020
54.18
54.23
51.02
51.06
10,722,993
-1.43(-2.72%)
Jun 18, 2020
51.74
53.87
51.21
52.49
6,379,909
+0.25(+0.49%)
Jun 17, 2020
54.65
54.65
52.23
52.23
11,634,770
-2.57(-4.69%)
Jun 16, 2020
56.12
56.54
53.20
54.80
14,362,846
+0.97(+1.81%)
Jun 15, 2020
50.10
54.02
49.65
53.83
10,815,856
+0.99(+1.88%)
Jun 12, 2020
54.12
54.57
50.99
52.84
10,259,942
+1.94(+3.81%)
Jun 11, 2020
51.53
54.19
50.59
50.90
12,671,138
-5.33(-9.47%)
Jun 10, 2020
59.45
59.45
55.99
56.22
15,068,332
-4.43(-7.30%)
Jun 09, 2020
62.55
62.55
59.26
60.65
17,013,726
-4.74(-7.25%)
Jun 08, 2020
61.68
65.49
60.70
65.39
25,517,276
+7.37(+12.71%)
Jun 05, 2020
55.03
58.14
54.94
58.02
18,776,854
+6.12(+11.79%)
Jun 04, 2020
50.83
52.21
50.23
51.90
10,846,089
+0.61(+1.19%)
Jun 03, 2020
51.17
51.44
50.32
51.29
12,685,639
+0.98(+1.95%)
Jun 02, 2020
48.93
50.30
48.93
50.30
7,812,269
+1.69(+3.48%)
Jun 01, 2020
47.00
48.95
46.32
48.61
7,582,908
+1.37(+2.91%)
May 29, 2020
47.78
48.26
46.61
47.24
8,642,888
-0.82(-1.71%)
May 28, 2020
50.04
50.29
47.78
48.06
8,307,367
-2.18(-4.33%)
May 27, 2020
50.51
50.68
48.36
50.23
7,189,784
+0.17(+0.35%)
May 26, 2020
49.48
50.63
49.08
50.06
8,392,121
+1.96(+4.07%)
May 22, 2020
47.69
48.16
46.78
48.10
6,200,557
+0.09(+0.19%)
May 21, 2020
48.62
49.14
47.35
48.01
8,004,823
-0.37(-0.77%)
May 20, 2020
48.00
49.08
47.79
48.38
9,954,041
+1.61(+3.45%)
May 19, 2020
48.42
48.58
46.76
46.77
8,282,392
-1.43(-2.97%)
May 18, 2020
46.45
48.38
46.11
48.20
10,610,564
+4.55(+10.43%)
May 15, 2020
43.55
44.77
42.85
43.65
8,588,521
+0.28(+0.65%)
May 14, 2020
42.91
44.33
40.97
43.37
13,479,419
-0.31(-0.71%)
May 13, 2020
46.94
46.94
42.94
43.68
15,631,559
-3.11(-6.65%)
May 12, 2020
48.32
48.75
46.77
46.79
8,259,992
-0.95(-1.98%)
May 11, 2020
48.32
49.18
47.68
47.74
7,639,385
-1.06(-2.16%)
May 08, 2020
47.04
48.87
46.67
48.79
8,795,554
+2.68(+5.80%)
May 07, 2020
46.81
47.69
45.65
46.12
9,715,473
+0.67(+1.48%)
May 06, 2020
47.57
47.84
45.41
45.44
11,797,084
-1.68(-3.56%)
May 05, 2020
50.69
50.71
46.87
47.12
13,075,383
-0.76(-1.60%)
May 04, 2020
44.75
47.97
44.09
47.88
10,981,094
+2.35(+5.16%)
May 01, 2020
48.38
48.80
45.02
45.53
12,581,897
-3.96(-8.00%)
Apr 30, 2020
50.03
50.72
47.62
49.49
16,342,250
+0.57(+1.17%)
Apr 29, 2020
45.62
49.12
45.56
48.92
12,954,442
+4.78(+10.83%)
Apr 28, 2020
44.52
44.92
42.83
44.14
9,002,290
+0.41(+0.94%)
Apr 27, 2020
42.08
44.25
40.43
43.73
10,047,882
+0.94(+2.19%)
Apr 24, 2020
43.79
44.33
41.39
42.79
9,849,281
+0.38(+0.90%)
Apr 23, 2020
42.11
43.90
41.43
42.41
13,557,740
+1.60(+3.93%)
Apr 22, 2020
41.28
42.19
40.08
40.81
12,573,800
+1.12(+2.82%)
Apr 21, 2020
38.40
40.28
38.21
39.69
20,173,796
+0.53(+1.35%)
Apr 20, 2020
36.12
40.16
35.96
39.16
21,928,442
+0.59(+1.53%)
Apr 17, 2020
35.37
38.62
35.37
38.57
13,174,440
+3.54(+10.11%)
Apr 16, 2020
36.77
36.87
34.94
35.03
8,450,592
-1.67(-4.54%)
Apr 15, 2020
35.77
36.99
34.77
36.69
13,681,580
-1.00(-2.66%)
Apr 14, 2020
37.96
38.54
37.06
37.69
9,951,282
-0.46(-1.19%)
Apr 13, 2020
39.46
39.52
37.29
38.15
11,846,216
+0.36(+0.96%)
Apr 09, 2020
39.48
41.46
35.90
37.78
39,850,508
+0.18(+0.48%)
Apr 08, 2020
35.40
37.67
34.92
37.60
14,445,905
+3.12(+9.06%)
Apr 07, 2020
34.91
36.55
34.31
34.48
19,952,716
+1.04(+3.10%)
Apr 06, 2020
31.95
33.65
31.53
33.44
18,949,768
+1.64(+5.15%)
Apr 03, 2020
32.29
32.29
30.05
31.80
22,772,866
+1.16(+3.77%)
Apr 02, 2020
29.72
33.63
29.02
30.65
30,287,762
+2.39(+8.44%)
Apr 01, 2020
29.04
29.45
27.80
28.26
14,242,972
-1.69(-5.65%)
Mar 31, 2020
30.29
30.81
29.34
29.95
13,656,515
+0.81(+2.78%)
Mar 30, 2020
28.32
29.37
27.32
29.14
15,441,977
-0.10(-0.34%)
Mar 27, 2020
30.41
30.57
29.14
29.24
9,704,028
-2.19(-6.95%)
Mar 26, 2020
31.50
33.47
30.63
31.43
15,860,577
+0.22(+0.70%)
Mar 25, 2020
30.92
32.96
29.17
31.21
18,184,066
+0.36(+1.18%)
Mar 24, 2020
29.10
30.92
28.08
30.85
13,370,825
+3.39(+12.33%)
Mar 23, 2020
29.68
29.75
27.17
27.46
19,866,224
-2.24(-7.55%)
Mar 20, 2020
30.60
31.39
28.77
29.70
20,688,058
-0.11(-0.36%)
Mar 19, 2020
28.55
30.06
27.25
29.81
14,629,244
+1.84(+6.56%)
Mar 18, 2020
28.51
29.81
26.53
27.97
18,797,288
-2.74(-8.91%)
Mar 17, 2020
31.68
32.69
29.49
30.71
15,170,604
-0.47(-1.50%)
Mar 16, 2020
29.49
35.57
29.34
31.18
19,996,966
-2.88(-8.46%)
Mar 13, 2020
32.40
34.92
29.02
34.06
21,022,792
+4.39(+14.81%)
Mar 12, 2020
29.67
31.75
29.02
29.67
21,530,652
-3.89(-11.59%)
Mar 11, 2020
33.95
35.14
31.41
33.55
31,084,490
-2.20(-6.14%)
Mar 10, 2020
37.62
37.62
31.97
35.75
33,788,260
+6.41(+21.84%)
Mar 09, 2020
35.21
38.27
29.34
29.34
36,488,680
-17.14(-36.87%)
Mar 06, 2020
49.29
49.77
45.76
46.48
25,180,672
-4.93(-9.59%)
Mar 05, 2020
52.31
52.81
50.87
51.41
11,686,548
-2.23(-4.16%)
Mar 04, 2020
54.83
54.97
52.38
53.64
12,902,267
+0.14(+0.27%)
Mar 03, 2020
55.66
56.31
52.60
53.50
17,184,680
-1.84(-3.32%)
Mar 02, 2020
56.67
56.88
53.35
55.33
16,290,447
-0.04(-0.07%)
Feb 28, 2020
51.09
55.55
50.73
55.37
24,004,970
+2.45(+4.63%)
Feb 27, 2020
54.47
56.31
51.95
52.92
24,805,650
-4.21(-7.37%)
Feb 26, 2020
60.34
60.66
56.95
57.13
14,417,019
-3.10(-5.14%)
Feb 25, 2020
63.72
64.01
59.19
60.23
14,716,327
-3.31(-5.21%)
Feb 24, 2020
64.66
64.69
63.18
63.54
12,158,719
-4.14(-6.12%)
Feb 21, 2020
68.40
68.40
66.96
67.68
7,884,939
-1.44(-2.08%)
Feb 20, 2020
69.23
70.17
68.91
69.12
9,827,894
+0.25(+0.37%)
Feb 19, 2020
67.79
69.27
67.47
68.87
7,865,327
+1.98(+2.96%)
Feb 18, 2020
66.93
67.36
66.13
66.89
7,350,758
-0.72(-1.06%)
Feb 14, 2020
68.80
68.91
67.07
67.61
6,378,310
-0.61(-0.90%)
Feb 13, 2020
68.37
69.52
67.90
68.22
8,147,181
-0.43(-0.63%)
Feb 12, 2020
69.41
70.28
67.72
68.65
9,349,436
+0.90(+1.33%)
Feb 11, 2020
68.80
68.98
67.65
67.75
7,971,406
+0.32(+0.48%)
Feb 10, 2020
68.47
68.62
67.18
67.43
7,495,079
-1.73(-2.50%)
Feb 07, 2020
69.59
69.66
68.65
69.16
6,511,109
-1.26(-1.79%)
Feb 06, 2020
71.82
71.93
70.17
70.42
7,295,716
-1.33(-1.86%)
Feb 05, 2020
69.45
72.26
69.38
71.75
13,652,679
+3.71(+5.45%)
Feb 04, 2020
69.09
69.73
67.86
68.04
7,726,477
+0.25(+0.37%)
Feb 03, 2020
69.02
69.52
67.54
67.79
8,185,935
-1.19(-1.72%)
Jan 31, 2020
69.56
69.77
68.19
68.98
12,473,771
-1.69(-2.39%)
Jan 30, 2020
69.19
70.67
68.94
70.67
8,774,730
+0.29(+0.41%)
Jan 29, 2020
72.69
73.05
70.38
70.38
6,806,163
-1.51(-2.10%)
Jan 28, 2020
71.61
72.47
70.81
71.90
8,985,970
+0.97(+1.37%)
Jan 27, 2020
71.36
72.00
70.60
70.92
8,051,886
-2.66(-3.62%)
Jan 24, 2020
74.56
74.56
72.24
73.59
8,907,896
-1.30(-1.73%)
Jan 23, 2020
74.99
75.60
73.73
74.88
9,143,185
-1.26(-1.65%)
Jan 22, 2020
77.40
77.55
75.89
76.14
7,579,841
-1.73(-2.22%)
Jan 21, 2020
79.82
79.85
77.73
77.87
9,339,319
-2.66(-3.31%)
Jan 17, 2020
82.52
82.52
80.39
80.54
9,812,301
-1.33(-1.63%)
Jan 16, 2020
82.88
83.70
81.83
81.87
7,230,649
-0.47(-0.57%)
Jan 15, 2020
82.62
82.70
81.62
82.34
6,677,111
-0.97(-1.17%)
Jan 14, 2020
82.55
83.74
81.76
83.31
6,944,329
+0.90(+1.09%)
Jan 13, 2020
83.16
83.24
81.65
82.41
8,380,153
-1.19(-1.42%)
Jan 10, 2020
83.96
84.21
83.24
83.60
5,390,602
-0.79(-0.94%)
Jan 09, 2020
84.50
84.64
82.23
84.39
9,293,583
-0.40(-0.47%)
Jan 08, 2020
87.84
88.06
84.10
84.78
12,432,108
-3.35(-3.80%)
Jan 07, 2020
87.20
88.13
86.40
88.13
7,183,628
+1.04(+1.20%)
Jan 06, 2020
87.45
87.66
86.22
87.09
8,439,629
+0.58(+0.67%)
Jan 03, 2020
87.77
88.10
85.61
86.51
9,278,741
+1.33(+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
.