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
+1.22 (+1.29%)
Official Closing Price
Updated: 4:10 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 (%)
Feb 28, 2018
143.18
143.64
136.52
136.57
82,498
-5.77(-4.06%)
Feb 27, 2018
145.88
148.02
142.34
142.34
105,300
-3.54(-2.42%)
Feb 26, 2018
146.90
146.99
143.64
145.88
40,582
-0.28(-0.19%)
Feb 23, 2018
143.83
146.25
142.62
146.16
44,553
+3.72(+2.61%)
Feb 22, 2018
142.43
55,377
+2.70(+1.93%)
Feb 21, 2018
140.94
144.29
139.64
139.73
80,929
-2.14(-1.51%)
Feb 20, 2018
143.64
145.60
141.31
141.87
59,499
-1.12(-0.78%)
Feb 16, 2018
142.99
142.99
142.99
0
+0.93(+0.66%)
Feb 15, 2018
143.36
143.36
137.96
142.06
56,978
-0.65(-0.46%)
Feb 14, 2018
136.85
143.74
135.73
142.71
121,538
+3.63(+2.61%)
Feb 13, 2018
140.01
140.57
137.59
139.08
55,870
-2.14(-1.52%)
Feb 12, 2018
140.48
142.53
138.52
141.22
127,046
+2.88(+2.09%)
Feb 09, 2018
142.43
143.27
132.94
138.34
178,893
-2.23(-1.59%)
Feb 08, 2018
149.97
140.57
140.57
122,810
-8.10(-5.45%)
Feb 07, 2018
154.07
155.47
148.67
148.67
126,480
-5.86(-3.80%)
Feb 06, 2018
148.30
155.79
147.70
154.53
164,299
+1.49(+0.97%)
Feb 05, 2018
155.74
157.98
150.92
153.04
180,135
-4.84(-3.07%)
Feb 02, 2018
163.84
163.84
157.70
157.88
235,130
-8.28(-4.99%)
Feb 01, 2018
163.47
167.47
163.19
166.17
116,016
+3.07(+1.88%)
Jan 31, 2018
165.33
165.61
161.79
163.10
48,495
-1.58(-0.96%)
Jan 30, 2018
164.59
165.05
163.56
164.68
108,963
-2.23(-1.34%)
Jan 29, 2018
170.27
170.36
166.48
166.91
121,017
-4.19(-2.45%)
Jan 26, 2018
172.87
172.97
170.82
171.10
57,394
-0.56(-0.33%)
Jan 25, 2018
175.85
175.85
171.20
171.66
124,662
-2.42(-1.39%)
Jan 24, 2018
176.41
176.50
172.41
174.08
111,313
-2.05(-1.16%)
Jan 23, 2018
176.97
177.34
173.43
176.13
61,855
-0.28(-0.16%)
Jan 22, 2018
172.97
176.55
172.97
176.41
73,427
+3.91(+2.27%)
Jan 19, 2018
169.43
173.06
168.03
172.50
63,417
+1.77(+1.04%)
Jan 18, 2018
174.64
174.64
170.64
170.73
95,891
-4.19(-2.39%)
Jan 17, 2018
174.55
176.41
173.53
174.92
97,795
+0.93(+0.54%)
Jan 16, 2018
178.83
179.58
173.70
173.99
207,116
-4.66(-2.61%)
Jan 12, 2018
178.65
178.65
178.65
0
+0.75(+0.42%)
Jan 11, 2018
173.34
179.02
171.76
177.90
104,663
+5.40(+3.13%)
Jan 10, 2018
172.59
173.62
172.03
172.50
123,234
+0.84(+0.49%)
Jan 09, 2018
174.08
174.55
170.03
171.66
73,031
-1.95(-1.13%)
Jan 08, 2018
169.71
173.71
168.03
173.62
89,597
+3.91(+2.30%)
Jan 05, 2018
170.36
170.92
167.66
169.71
69,009
-0.47(-0.27%)
Jan 04, 2018
167.01
170.55
164.87
170.17
119,420
+3.63(+2.18%)
Jan 03, 2018
163.47
167.29
161.79
166.54
208,069
+4.00(+2.46%)
Jan 02, 2018
160.03
162.91
158.26
162.54
61,668
+3.07(+1.93%)
Dec 29, 2017
159.47
159.47
159.47
0
+0.56(+0.35%)
Dec 28, 2017
159.56
159.89
158.82
158.91
41,182
-0.65(-0.41%)
Dec 27, 2017
160.12
160.96
158.91
159.56
92,384
-1.12(-0.70%)
Dec 26, 2017
157.88
160.84
157.51
160.68
49,547
+3.44(+2.19%)
Dec 22, 2017
157.33
158.72
156.30
157.23
50,072
-0.47(-0.30%)
Dec 21, 2017
152.49
158.35
152.49
157.70
89,595
+5.31(+3.48%)
Dec 20, 2017
149.23
152.86
148.39
152.39
70,856
+4.10(+2.76%)
Dec 19, 2017
148.67
150.34
148.11
148.30
48,536
+0.00(+0.00%)
Dec 18, 2017
145.32
149.32
145.32
148.30
45,427
+3.91(+2.71%)
Dec 15, 2017
146.06
146.62
144.25
144.39
33,399
-0.84(-0.58%)
Dec 14, 2017
146.34
148.20
145.23
145.23
29,523
-2.51(-1.70%)
Dec 13, 2017
150.06
150.80
147.18
147.74
26,970
-1.67(-1.12%)
Dec 12, 2017
149.41
151.63
149.32
149.41
56,706
+0.84(+0.56%)
Dec 11, 2017
146.53
149.20
146.53
148.57
19,704
+2.13(+1.46%)
Dec 08, 2017
147.27
147.64
145.41
146.44
28,912
+1.21(+0.83%)
Dec 07, 2017
144.12
145.60
143.93
145.23
36,439
+1.11(+0.77%)
Dec 06, 2017
147.92
147.92
143.00
144.12
67,473
-5.38(-3.60%)
Dec 05, 2017
152.19
152.93
149.13
149.50
30,265
-3.25(-2.13%)
Dec 04, 2017
152.65
156.37
152.47
152.75
62,483
+0.00(+0.00%)
Dec 01, 2017
149.13
152.75
149.03
152.75
108,041
+5.75(+3.91%)
Nov 30, 2017
144.95
150.15
144.95
146.99
84,545
+3.34(+2.33%)
Nov 29, 2017
143.28
145.41
141.70
143.65
70,951
+0.37(+0.26%)
Nov 28, 2017
141.98
143.70
141.47
143.28
129,901
+1.02(+0.72%)
Nov 27, 2017
144.02
144.12
141.80
142.26
56,126
-2.78(-1.92%)
Nov 24, 2017
146.25
146.81
144.67
145.04
19,660
-0.37(-0.26%)
Nov 22, 2017
144.95
146.34
144.39
145.41
59,324
+2.23(+1.56%)
Nov 21, 2017
143.93
145.69
142.26
143.19
51,285
+0.00(+0.00%)
Nov 20, 2017
143.37
143.84
141.52
143.19
48,554
-0.74(-0.52%)
Nov 17, 2017
141.70
144.58
141.05
143.93
50,589
+3.16(+2.24%)
Nov 16, 2017
140.87
142.17
139.57
140.78
77,437
-0.37(-0.26%)
Nov 15, 2017
140.96
142.17
138.27
141.15
132,205
-2.04(-1.43%)
Nov 14, 2017
149.13
149.13
143.00
143.19
82,379
-6.87(-4.58%)
Nov 13, 2017
152.65
153.21
149.41
150.06
69,063
-3.43(-2.24%)
Nov 10, 2017
154.42
156.37
152.47
153.49
50,576
-0.93(-0.60%)
Nov 09, 2017
151.73
155.25
151.73
154.42
130,345
+1.49(+0.97%)
Nov 08, 2017
152.38
154.69
150.78
152.93
59,421
+0.00(+0.00%)
Nov 07, 2017
154.23
154.88
152.38
152.93
101,251
-0.65(-0.42%)
Nov 06, 2017
146.81
154.05
146.81
153.58
148,317
+7.24(+4.95%)
Nov 03, 2017
143.75
146.81
142.54
146.34
88,753
+2.32(+1.61%)
Nov 02, 2017
145.32
146.16
142.63
144.02
55,562
-0.09(-0.06%)
Nov 01, 2017
145.51
148.00
143.00
144.12
74,816
+0.74(+0.52%)
Oct 31, 2017
140.59
143.74
140.13
143.37
84,336
+2.97(+2.12%)
Oct 30, 2017
141.19
138.08
140.40
44,641
+2.32(+1.68%)
Oct 27, 2017
135.02
138.46
133.72
138.08
74,383
+2.32(+1.71%)
Oct 26, 2017
135.12
136.26
132.52
135.76
55,306
+0.28(+0.21%)
Oct 25, 2017
136.13
136.28
133.17
135.49
89,347
-1.11(-0.81%)
Oct 24, 2017
137.53
138.46
136.04
136.60
39,600
+0.56(+0.41%)
Oct 23, 2017
139.38
139.94
136.04
136.04
59,858
-3.06(-2.20%)
Oct 20, 2017
140.68
140.68
137.81
139.10
53,407
-0.93(-0.66%)
Oct 19, 2017
140.40
142.91
139.10
140.03
74,484
-1.95(-1.37%)
Oct 18, 2017
145.51
145.79
141.80
141.98
77,300
-3.25(-2.24%)
Oct 17, 2017
146.99
147.80
144.67
145.23
92,925
-1.67(-1.14%)
Oct 16, 2017
148.94
149.40
146.62
146.90
48,790
-0.37(-0.25%)
Oct 13, 2017
148.48
150.80
147.27
147.27
64,556
+0.74(+0.51%)
Oct 12, 2017
147.92
148.11
145.97
146.53
76,628
-3.06(-2.05%)
Oct 11, 2017
149.31
149.77
147.18
149.59
49,488
+0.28(+0.19%)
Oct 10, 2017
152.65
153.30
148.94
149.31
67,816
-0.65(-0.43%)
Oct 09, 2017
149.87
151.08
149.08
149.96
49,714
+0.65(+0.43%)
Oct 06, 2017
151.35
152.10
148.76
149.31
65,929
-3.85(-2.51%)
Oct 05, 2017
152.56
153.93
152.00
153.16
77,565
+1.81(+1.20%)
Oct 04, 2017
152.00
153.21
150.61
151.35
42,401
-0.46(-0.31%)
Oct 03, 2017
151.63
152.33
149.50
151.82
52,469
-0.09(-0.06%)
Oct 02, 2017
150.80
152.28
149.78
151.91
71,923
-1.95(-1.27%)
Sep 29, 2017
153.03
154.07
151.73
153.86
91,792
+0.19(+0.12%)
Sep 28, 2017
154.42
155.16
151.54
153.67
145,104
+0.46(+0.30%)
Sep 27, 2017
149.78
153.21
136,007
+0.46(+0.30%)
Sep 26, 2017
149.96
153.03
149.22
152.75
117,014
+2.04(+1.35%)
Sep 25, 2017
147.83
152.24
147.83
150.71
112,336
+4.92(+3.37%)
Sep 22, 2017
143.37
146.62
141.98
145.79
53,787
+1.76(+1.22%)
Sep 21, 2017
145.79
145.79
143.19
144.02
55,367
-2.41(-1.65%)
Sep 20, 2017
143.37
147.55
143.37
146.44
59,193
+4.08(+2.87%)
Sep 19, 2017
143.00
143.09
140.96
142.35
39,619
+0.09(+0.07%)
Sep 18, 2017
140.22
143.19
140.13
142.26
30,927
+1.76(+1.25%)
Sep 15, 2017
140.87
140.87
138.08
140.50
50,518
+0.58(+0.42%)
Sep 14, 2017
140.65
143.24
139.00
139.91
72,266
+0.83(+0.59%)
Sep 13, 2017
135.88
140.92
135.61
139.09
71,758
+3.94(+2.92%)
Sep 12, 2017
131.12
136.34
131.03
135.15
46,619
+4.12(+3.15%)
Sep 11, 2017
128.55
131.21
128.28
131.03
25,143
+2.47(+1.92%)
Sep 08, 2017
131.03
131.03
127.18
128.55
21,764
-3.21(-2.43%)
Sep 07, 2017
131.94
132.58
130.20
131.76
32,454
-0.09(-0.07%)
Sep 06, 2017
130.93
133.22
130.57
131.85
36,869
+2.29(+1.77%)
Sep 05, 2017
128.09
130.29
128.09
129.56
46,202
+3.30(+2.61%)
Sep 01, 2017
124.06
126.53
122.96
126.26
37,243
+2.57(+2.07%)
Aug 31, 2017
124.15
124.80
123.05
123.69
32,827
+0.73(+0.60%)
Aug 30, 2017
123.05
123.37
121.34
122.96
32,375
-0.83(-0.67%)
Aug 29, 2017
121.04
123.97
120.95
123.79
64,592
+1.74(+1.43%)
Aug 28, 2017
123.51
124.06
120.49
122.05
35,932
-1.47(-1.19%)
Aug 25, 2017
122.23
123.88
121.77
123.51
34,011
+2.57(+2.12%)
Aug 24, 2017
121.04
122.14
120.40
120.95
34,348
-0.92(-0.75%)
Aug 23, 2017
120.12
122.78
119.66
121.86
181,575
+1.38(+1.14%)
Aug 22, 2017
119.39
120.86
119.39
120.49
28,714
+1.74(+1.47%)
Aug 21, 2017
120.40
120.40
118.20
118.75
21,534
-1.92(-1.59%)
Aug 18, 2017
119.30
121.95
118.47
120.67
56,280
+1.92(+1.62%)
Aug 17, 2017
119.75
121.59
118.71
118.75
47,214
-1.56(-1.30%)
Aug 16, 2017
123.79
123.97
119.94
120.31
36,755
-2.75(-2.23%)
Aug 15, 2017
124.98
125.34
121.04
123.05
54,287
-2.47(-1.97%)
Aug 14, 2017
126.81
126.99
125.16
125.53
45,239
-1.10(-0.87%)
Aug 11, 2017
126.53
128.00
125.53
126.63
41,821
-0.09(-0.07%)
Aug 10, 2017
129.93
131.03
126.72
126.72
47,061
-2.66(-2.05%)
Aug 09, 2017
132.22
132.86
128.28
129.38
57,829
-2.56(-1.94%)
Aug 08, 2017
133.87
134.87
130.66
131.94
45,781
-2.66(-1.97%)
Aug 07, 2017
138.45
138.91
134.32
134.60
57,310
-5.04(-3.61%)
Aug 04, 2017
139.46
141.10
138.72
139.64
27,474
+0.09(+0.07%)
Aug 03, 2017
139.46
142.94
138.26
139.55
50,062
+1.01(+0.73%)
Aug 02, 2017
137.26
139.73
135.06
138.54
58,983
+0.37(+0.26%)
Aug 01, 2017
139.64
140.16
136.98
138.17
53,783
-2.20(-1.57%)
Jul 31, 2017
141.93
142.20
137.81
140.37
41,929
-1.65(-1.16%)
Jul 28, 2017
143.40
147.88
141.93
142.02
60,022
-2.11(-1.46%)
Jul 27, 2017
144.04
144.95
141.38
144.13
73,486
+0.55(+0.38%)
Jul 26, 2017
144.68
146.14
140.46
143.58
83,717
+0.83(+0.58%)
Jul 25, 2017
142.11
145.23
142.02
142.75
37,426
+2.56(+1.83%)
Jul 24, 2017
143.76
143.76
139.18
140.19
54,704
-2.47(-1.73%)
Jul 21, 2017
146.97
147.42
141.93
142.66
81,160
-4.49(-3.05%)
Jul 20, 2017
152.28
152.83
146.20
147.15
62,546
-4.67(-3.08%)
Jul 19, 2017
144.59
152.28
144.59
151.82
91,233
+7.33(+5.07%)
Jul 18, 2017
147.15
147.16
143.40
144.49
30,524
-1.19(-0.82%)
Jul 17, 2017
144.86
147.06
144.83
145.69
32,085
+0.37(+0.25%)
Jul 14, 2017
143.76
145.87
143.12
145.32
26,292
+2.02(+1.41%)
Jul 13, 2017
139.82
143.30
138.91
143.30
30,820
+3.76(+2.69%)
Jul 12, 2017
142.94
143.98
138.54
139.55
76,682
-0.73(-0.52%)
Jul 11, 2017
138.08
141.29
136.34
140.28
31,830
+1.83(+1.32%)
Jul 10, 2017
133.87
139.00
133.36
138.45
80,261
+3.30(+2.44%)
Jul 07, 2017
136.34
137.07
132.86
135.15
54,281
-2.38(-1.73%)
Jul 06, 2017
142.84
143.12
137.26
137.53
67,537
-4.03(-2.85%)
Jul 05, 2017
145.87
147.61
140.00
141.56
60,655
-6.14(-4.16%)
Jul 03, 2017
143.21
149.07
143.20
147.70
42,202
+5.96(+4.20%)
Jun 30, 2017
143.49
143.67
140.10
141.75
83,943
-0.55(-0.39%)
Jun 29, 2017
140.83
145.31
140.83
142.29
58,380
+2.47(+1.77%)
Jun 28, 2017
138.17
142.30
138.17
139.82
67,545
+1.92(+1.40%)
Jun 27, 2017
138.17
141.10
137.62
137.90
82,693
+0.46(+0.33%)
Jun 26, 2017
137.53
139.36
135.70
137.44
51,754
+0.46(+0.33%)
Jun 23, 2017
135.24
137.16
134.32
136.98
65,213
+2.29(+1.70%)
Jun 22, 2017
135.24
137.07
134.51
134.69
64,814
+0.18(+0.14%)
Jun 21, 2017
140.74
140.74
132.95
134.51
198,691
-6.69(-4.74%)
Jun 20, 2017
142.29
142.29
137.71
141.20
95,648
-3.76(-2.59%)
Jun 19, 2017
145.87
146.44
143.85
144.95
71,195
-0.37(-0.25%)
Jun 16, 2017
144.77
145.59
142.66
145.32
91,160
+2.12(+1.48%)
Jun 15, 2017
145.03
146.95
142.51
143.20
115,286
-3.20(-2.19%)
Jun 14, 2017
152.99
152.99
144.57
146.40
105,743
-7.14(-4.65%)
Jun 13, 2017
150.33
154.18
149.14
153.54
77,613
+4.03(+2.69%)
Jun 12, 2017
149.51
153.26
149.14
149.51
70,090
+1.83(+1.24%)
Jun 09, 2017
143.29
150.52
141.92
147.68
91,348
+5.03(+3.53%)
Jun 08, 2017
142.01
144.11
141.46
142.65
53,451
+0.55(+0.39%)
Jun 07, 2017
149.51
150.43
141.14
142.10
161,992
-8.33(-5.53%)
Jun 06, 2017
147.04
151.16
145.26
150.43
30,413
+2.38(+1.61%)
Jun 05, 2017
146.12
149.02
145.67
148.05
48,372
+0.73(+0.50%)
Jun 02, 2017
147.96
148.50
145.48
147.31
32,110
-2.11(-1.41%)
Jun 01, 2017
147.59
151.57
146.40
149.42
33,666
+2.47(+1.68%)
May 31, 2017
145.03
147.35
142.92
146.95
74,068
+0.00(+0.00%)
May 30, 2017
149.60
149.87
146.86
146.95
31,834
-2.29(-1.53%)
May 26, 2017
149.42
150.24
147.86
149.24
45,725
+0.27(+0.18%)
May 25, 2017
157.93
160.12
148.69
148.96
130,204
-9.33(-5.90%)
May 24, 2017
161.22
161.41
157.39
158.29
34,815
-3.20(-1.98%)
May 23, 2017
162.78
162.78
159.94
161.50
27,310
-0.46(-0.28%)
May 22, 2017
164.52
165.25
161.59
161.95
31,722
-0.73(-0.45%)
May 19, 2017
159.85
163.78
159.67
162.69
38,789
+4.58(+2.89%)
May 18, 2017
154.73
158.75
153.72
158.11
33,020
+1.92(+1.23%)
May 17, 2017
158.48
158.94
155.64
156.19
40,908
-3.93(-2.46%)
May 16, 2017
161.31
161.77
158.66
160.12
53,505
-0.18(-0.11%)
May 15, 2017
162.05
163.10
158.84
160.31
45,740
+3.48(+2.22%)
May 12, 2017
160.67
160.67
156.28
156.83
44,851
-4.03(-2.50%)
May 11, 2017
164.15
164.70
160.58
160.86
35,472
-1.65(-1.01%)
May 10, 2017
159.39
163.88
157.84
162.50
63,680
+4.76(+3.02%)
May 09, 2017
159.12
159.85
156.10
157.75
69,460
-1.01(-0.63%)
May 08, 2017
159.30
160.31
157.01
158.75
85,098
-0.73(-0.46%)
May 05, 2017
152.80
159.67
151.62
159.48
85,578
+7.69(+5.06%)
May 04, 2017
155.91
156.37
150.06
151.80
145,604
-6.22(-3.94%)
May 03, 2017
158.11
158.66
156.19
158.02
106,124
+0.00(+0.00%)
May 02, 2017
160.67
161.45
156.56
158.02
60,931
-1.92(-1.20%)
May 01, 2017
162.14
162.28
159.30
159.94
55,126
-2.47(-1.52%)
Apr 28, 2017
166.16
166.16
162.23
162.41
52,183
-2.38(-1.44%)
Apr 27, 2017
167.90
167.90
160.86
164.79
116,200
-6.04(-3.54%)
Apr 26, 2017
168.18
173.94
168.18
170.83
67,234
+1.19(+0.70%)
Apr 25, 2017
168.09
169.82
167.31
169.64
51,932
+3.02(+1.81%)
Apr 24, 2017
168.54
168.54
166.35
166.62
75,586
-0.37(-0.22%)
Apr 21, 2017
168.54
168.54
165.25
166.99
140,837
-2.10(-1.24%)
Apr 20, 2017
169.91
170.92
168.63
169.09
57,680
+0.37(+0.22%)
Apr 19, 2017
174.67
174.95
168.31
168.72
85,711
-5.49(-3.15%)
Apr 18, 2017
173.94
176.78
172.38
174.22
52,759
-1.28(-0.73%)
Apr 17, 2017
175.86
176.41
173.85
175.50
89,676
+0.00(+0.00%)
Apr 13, 2017
181.81
181.81
175.22
175.50
94,307
-6.04(-3.33%)
Apr 12, 2017
185.65
187.48
180.99
181.53
68,795
-4.76(-2.55%)
Apr 11, 2017
186.75
186.75
183.18
186.29
73,257
-0.28(-0.15%)
Apr 10, 2017
183.55
187.39
183.55
186.57
63,378
+4.12(+2.26%)
Apr 07, 2017
185.47
185.84
182.08
182.45
77,949
-2.56(-1.38%)
Apr 06, 2017
182.68
185.01
181.99
185.01
96,082
+3.93(+2.17%)
Apr 05, 2017
185.19
188.58
180.25
181.08
109,247
-1.65(-0.90%)
Apr 04, 2017
181.26
182.82
179.98
182.72
27,013
+1.56(+0.86%)
Apr 03, 2017
183.91
185.10
179.71
181.17
87,572
-2.65(-1.44%)
Mar 31, 2017
181.17
184.37
180.25
183.82
35,234
+2.38(+1.31%)
Mar 30, 2017
183.00
184.19
180.99
181.44
75,188
+0.18(+0.10%)
Mar 29, 2017
176.87
181.81
176.32
181.26
55,907
+3.94(+2.22%)
Mar 28, 2017
172.93
177.92
172.02
177.33
111,817
+5.49(+3.19%)
Mar 27, 2017
171.93
172.57
169.82
171.84
48,513
-1.65(-0.95%)
Mar 24, 2017
175.22
177.05
173.21
173.48
66,799
-1.01(-0.58%)
Mar 23, 2017
173.39
175.86
172.48
174.49
53,741
-0.09(-0.05%)
Mar 22, 2017
174.12
175.68
172.38
174.58
243,188
-0.82(-0.47%)
Mar 21, 2017
178.61
179.25
174.31
175.41
136,162
-2.71(-1.52%)
Mar 20, 2017
177.97
178.61
174.95
178.12
67,476
-1.13(-0.63%)
Mar 17, 2017
180.44
181.90
178.97
179.25
50,800
-0.61(-0.34%)
Mar 16, 2017
182.51
182.78
179.03
179.86
81,328
-1.65(-0.91%)
Mar 15, 2017
177.39
182.23
176.20
181.50
109,687
+6.58(+3.76%)
Mar 14, 2017
176.84
176.84
170.53
174.92
201,749
-4.20(-2.35%)
Mar 13, 2017
179.03
181.04
177.94
179.12
83,258
-0.09(-0.05%)
Mar 10, 2017
180.59
181.59
176.66
179.22
128,917
+0.64(+0.36%)
Mar 09, 2017
179.31
180.69
174.46
178.58
277,275
-3.11(-1.71%)
Mar 08, 2017
187.81
189.27
181.13
181.68
143,123
-7.49(-3.96%)
Mar 07, 2017
194.75
194.94
189.00
189.18
111,460
-3.38(-1.76%)
Mar 06, 2017
193.20
193.58
189.54
192.56
89,864
-1.65(-0.85%)
Mar 03, 2017
196.22
198.13
193.58
194.21
30,837
-1.64(-0.84%)
Mar 02, 2017
199.96
200.42
195.67
195.85
82,522
-5.30(-2.63%)
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
.