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
)
92.10
-1.34 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2007
330.51
341.73
330.08
333.77
10,700
-2.74(-0.81%)
Oct 31, 2007
328.63
339.33
328.42
336.50
7,838
+7.88(+2.40%)
Oct 30, 2007
337.27
337.88
328.20
328.63
13,399
-13.70(-4.00%)
Oct 29, 2007
343.18
343.35
339.76
342.33
4,953
+1.88(+0.55%)
Oct 26, 2007
345.84
345.84
338.13
340.44
6,903
-1.54(-0.45%)
Oct 25, 2007
339.67
343.01
337.10
341.98
4,976
+2.23(+0.66%)
Oct 24, 2007
338.13
340.61
332.76
339.76
22,709
+1.54(+0.46%)
Oct 23, 2007
333.77
338.47
330.08
338.22
8,224
+9.50(+2.89%)
Oct 22, 2007
327.43
331.37
324.18
328.71
11,985
-2.83(-0.85%)
Oct 19, 2007
342.50
343.01
330.77
331.54
13,983
-20.12(-5.72%)
Oct 18, 2007
348.66
351.74
347.78
351.66
2,546
+3.42(+0.98%)
Oct 17, 2007
352.60
352.94
345.66
348.23
7,417
-4.02(-1.14%)
Oct 16, 2007
352.86
354.65
351.46
352.26
6,635
-5.05(-1.41%)
Oct 15, 2007
361.07
362.01
354.65
357.31
7,371
+2.82(+0.80%)
Oct 12, 2007
352.68
356.28
351.66
354.48
4,369
+1.88(+0.53%)
Oct 11, 2007
355.00
362.01
348.57
352.60
10,513
+1.37(+0.39%)
Oct 10, 2007
341.73
351.90
340.51
351.23
5,665
+9.67(+2.83%)
Oct 09, 2007
338.73
342.26
336.07
341.56
4,474
+5.48(+1.63%)
Oct 08, 2007
338.47
339.76
335.31
336.08
5,548
-5.91(-1.73%)
Oct 05, 2007
341.73
342.84
339.50
341.98
4,287
-1.71(-0.50%)
Oct 04, 2007
338.22
344.38
336.59
343.70
2,277
+1.11(+0.32%)
Oct 03, 2007
341.30
345.13
340.61
342.58
3,013
-1.97(-0.57%)
Oct 02, 2007
343.52
345.09
340.37
344.55
3,364
-2.22(-0.64%)
Oct 01, 2007
343.10
347.38
341.73
346.78
7,371
+5.91(+1.73%)
Sep 28, 2007
347.29
348.49
340.79
340.87
5,981
-3.94(-1.14%)
Sep 27, 2007
341.64
345.06
341.13
344.81
8,153
+5.91(+1.74%)
Sep 26, 2007
342.33
342.41
334.19
338.90
13,936
-0.94(-0.28%)
Sep 25, 2007
337.70
339.84
335.91
339.84
27,697
-3.25(-0.95%)
Sep 24, 2007
346.78
346.78
340.79
343.10
12,417
-4.37(-1.26%)
Sep 21, 2007
345.75
348.83
345.24
347.46
7,990
+4.28(+1.25%)
Sep 20, 2007
339.67
343.87
339.50
343.18
2,756
+2.31(+0.68%)
Sep 19, 2007
339.67
342.35
338.82
340.87
5,969
+5.74(+1.71%)
Sep 18, 2007
327.43
336.50
327.09
335.13
5,280
+6.42(+1.95%)
Sep 17, 2007
331.28
332.74
328.29
328.71
3,668
-4.02(-1.21%)
Sep 14, 2007
330.86
333.08
329.57
332.74
2,815
+0.17(+0.05%)
Sep 13, 2007
333.25
333.98
330.34
332.57
10,794
+1.11(+0.34%)
Sep 12, 2007
329.91
333.42
329.49
331.45
8,562
+1.54(+0.47%)
Sep 11, 2007
326.40
330.60
323.15
329.91
3,235
+4.02(+1.23%)
Sep 10, 2007
325.63
326.92
319.04
325.89
4,217
-1.97(-0.60%)
Sep 07, 2007
326.23
328.88
324.09
327.86
4,812
-3.51(-1.06%)
Sep 06, 2007
332.65
333.00
329.06
331.37
8,843
+2.06(+0.62%)
Sep 05, 2007
326.32
329.83
324.78
329.31
20,688
-0.09(-0.03%)
Sep 04, 2007
321.27
332.40
321.27
329.40
14,053
+8.99(+2.81%)
Aug 31, 2007
320.50
322.55
319.81
320.41
2,499
+5.48(+1.74%)
Aug 30, 2007
314.76
316.05
312.88
314.93
2,955
-1.71(-0.54%)
Aug 29, 2007
309.45
317.50
308.85
316.64
8,177
+9.67(+3.15%)
Aug 28, 2007
309.97
310.48
306.03
306.97
1,752
-6.25(-2.00%)
Aug 27, 2007
314.42
315.53
310.65
313.22
7,289
-2.74(-0.87%)
Aug 24, 2007
311.42
316.30
310.31
315.96
9,941
+7.02(+2.27%)
Aug 23, 2007
305.60
309.28
304.49
308.94
3,282
+5.22(+1.72%)
Aug 22, 2007
302.61
304.92
300.89
303.72
9,660
+5.05(+1.69%)
Aug 21, 2007
301.84
304.57
298.15
298.67
9,672
-8.13(-2.65%)
Aug 20, 2007
301.32
306.80
295.33
306.80
4,731
+5.82(+1.93%)
Aug 17, 2007
299.52
302.61
295.42
300.98
72,053
+10.27(+3.53%)
Aug 16, 2007
290.88
309.88
280.35
290.71
9,403
-6.51(-2.19%)
Aug 15, 2007
306.54
309.45
296.87
297.21
6,962
-9.67(-3.15%)
Aug 14, 2007
313.82
314.50
306.29
306.89
3,072
-4.88(-1.57%)
Aug 13, 2007
315.02
318.19
311.77
311.77
2,862
+1.11(+0.36%)
Aug 10, 2007
299.35
311.94
298.34
310.65
3,890
+5.99(+1.97%)
Aug 09, 2007
306.97
311.77
303.55
304.66
10,046
-8.90(-2.84%)
Aug 08, 2007
310.40
317.42
310.40
313.56
13,118
+4.28(+1.38%)
Aug 07, 2007
300.47
310.65
300.47
309.28
5,467
+14.55(+4.94%)
Aug 06, 2007
299.52
299.52
291.99
294.73
4,065
-18.66(-5.95%)
Aug 03, 2007
313.39
313.39
313.39
313.39
0
+0.00(+0.00%)
Aug 02, 2007
317.59
317.59
308.60
313.39
3,656
-0.26(-0.08%)
Aug 01, 2007
318.79
320.33
306.72
313.65
8,597
-3.25(-1.03%)
Jul 31, 2007
322.30
326.15
316.73
316.90
5,443
-1.88(-0.59%)
Jul 30, 2007
317.33
319.56
310.31
318.79
8,504
+2.65(+0.84%)
Jul 27, 2007
321.70
328.06
314.59
316.13
11,389
-7.88(-2.43%)
Jul 26, 2007
325.12
330.17
318.10
324.01
13,924
-7.70(-2.32%)
Jul 25, 2007
328.80
332.52
322.30
331.71
66,446
+2.65(+0.81%)
Jul 24, 2007
332.74
334.11
326.75
329.06
7,382
-8.22(-2.44%)
Jul 23, 2007
338.56
339.67
334.54
337.27
7,394
+3.94(+1.18%)
Jul 20, 2007
334.71
334.71
330.17
333.34
4,684
+0.86(+0.26%)
Jul 19, 2007
329.49
332.71
327.86
332.48
10,607
+6.59(+2.02%)
Jul 18, 2007
322.30
326.40
320.84
325.89
11,938
+5.39(+1.68%)
Jul 17, 2007
327.77
327.77
320.15
320.50
30,758
-6.08(-1.86%)
Jul 16, 2007
328.63
328.71
322.64
326.57
6,927
-2.14(-0.65%)
Jul 13, 2007
327.94
329.74
326.71
328.71
4,614
-0.51(-0.15%)
Jul 12, 2007
327.86
329.40
325.63
329.22
6,191
+5.81(+1.80%)
Jul 11, 2007
322.21
324.86
320.59
323.41
20,279
-1.80(-0.55%)
Jul 10, 2007
324.95
328.63
324.44
325.20
3,925
-2.74(-0.84%)
Jul 09, 2007
329.66
329.66
327.00
327.94
4,228
+0.51(+0.16%)
Jul 06, 2007
326.23
328.93
326.23
327.43
5,397
+3.51(+1.08%)
Jul 05, 2007
324.01
326.40
319.98
323.92
8,200
+1.54(+0.48%)
Jul 03, 2007
321.10
323.24
321.10
322.38
2,336
+1.45(+0.45%)
Jul 02, 2007
317.93
320.93
315.88
320.93
7,558
+5.99(+1.90%)
Jun 29, 2007
317.76
319.98
314.76
314.93
17,756
+0.83(+0.27%)
Jun 28, 2007
320.75
321.10
313.40
314.10
8,387
-3.75(-1.18%)
Jun 27, 2007
308.60
318.27
308.60
317.84
10,817
+4.96(+1.59%)
Jun 26, 2007
316.05
316.56
311.25
312.88
7,967
-5.31(-1.67%)
Jun 25, 2007
318.02
323.06
316.73
318.19
13,854
-6.08(-1.87%)
Jun 22, 2007
323.32
324.61
318.87
324.26
8,995
+0.64(+0.20%)
Jun 21, 2007
316.90
323.92
316.39
323.63
10,396
+7.67(+2.43%)
Jun 20, 2007
324.01
325.12
315.70
315.96
82,497
-5.74(-1.78%)
Jun 19, 2007
319.90
325.81
319.21
321.70
6,903
-0.43(-0.13%)
Jun 18, 2007
319.90
322.64
319.13
322.12
11,600
+2.40(+0.75%)
Jun 15, 2007
321.44
322.21
319.73
319.73
6,565
+2.14(+0.67%)
Jun 14, 2007
315.62
318.44
315.62
317.59
5,490
+6.59(+2.12%)
Jun 13, 2007
305.69
312.19
305.69
311.00
5,875
+8.99(+2.98%)
Jun 12, 2007
307.23
307.66
302.01
302.01
5,759
-4.45(-1.45%)
Jun 11, 2007
305.86
310.23
304.57
306.46
5,700
+4.62(+1.53%)
Jun 08, 2007
300.13
304.15
299.61
301.84
8,854
-1.61(-0.53%)
Jun 07, 2007
310.14
311.42
302.52
303.45
3,808
-4.64(-1.50%)
Jun 06, 2007
311.42
312.45
308.08
308.08
12,546
-6.51(-2.07%)
Jun 05, 2007
314.93
315.96
312.11
314.59
7,943
-2.14(-0.68%)
Jun 04, 2007
311.94
317.07
310.48
316.73
8,188
+7.28(+2.35%)
Jun 01, 2007
309.97
311.08
308.35
309.45
3,609
+1.11(+0.36%)
May 31, 2007
307.66
312.45
306.80
308.34
7,978
-0.26(-0.08%)
May 30, 2007
301.32
308.77
301.15
308.60
6,810
+6.85(+2.27%)
May 29, 2007
302.69
304.15
300.21
301.75
5,338
-1.63(-0.54%)
May 25, 2007
303.20
303.46
300.81
303.38
5,513
+4.54(+1.52%)
May 24, 2007
307.91
309.45
297.04
298.84
11,938
-7.45(-2.43%)
May 23, 2007
307.74
311.37
306.29
306.29
4,579
+0.94(+0.31%)
May 22, 2007
309.11
311.17
305.35
305.35
12,756
-4.62(-1.49%)
May 21, 2007
307.83
313.31
306.63
309.97
10,315
+2.48(+0.81%)
May 18, 2007
304.83
307.49
304.06
307.49
9,660
+5.14(+1.70%)
May 17, 2007
297.04
304.75
296.79
302.35
7,733
+5.22(+1.76%)
May 16, 2007
296.79
297.30
291.56
297.13
7,055
+1.28(+0.43%)
May 15, 2007
295.59
299.70
294.47
295.84
7,207
+0.09(+0.03%)
May 14, 2007
298.07
298.07
293.70
295.76
9,462
+0.69(+0.23%)
May 11, 2007
289.51
296.19
289.00
295.07
84,144
+7.96(+2.77%)
May 10, 2007
292.42
293.45
286.94
287.11
8,457
-6.51(-2.22%)
May 09, 2007
290.62
293.62
288.05
293.62
7,324
+1.37(+0.47%)
May 08, 2007
290.96
292.25
287.55
292.25
4,684
-1.37(-0.47%)
May 07, 2007
292.93
294.13
292.16
293.62
2,254
-0.43(-0.15%)
May 04, 2007
295.33
298.67
292.42
294.05
2,873
+0.77(+0.26%)
May 03, 2007
290.44
294.90
290.28
293.28
5,899
+2.14(+0.74%)
May 02, 2007
289.17
291.22
288.01
291.13
2,499
+3.00(+1.04%)
May 01, 2007
286.77
288.74
283.10
288.14
2,932
+2.23(+0.78%)
Apr 30, 2007
293.70
294.21
285.91
285.91
7,312
-5.39(-1.85%)
Apr 27, 2007
287.97
294.30
287.97
291.31
2,534
+2.14(+0.74%)
Apr 26, 2007
288.05
290.19
285.30
289.17
2,523
+1.28(+0.45%)
Apr 25, 2007
283.00
289.60
282.57
287.88
3,679
+8.05(+2.88%)
Apr 24, 2007
279.41
281.46
277.78
279.84
5,011
+1.28(+0.46%)
Apr 23, 2007
278.55
281.67
278.55
278.55
5,326
-0.17(-0.06%)
Apr 20, 2007
279.06
279.41
276.07
278.72
8,387
+3.77(+1.37%)
Apr 19, 2007
276.50
277.78
274.96
274.96
5,794
-4.88(-1.74%)
Apr 18, 2007
278.98
280.61
278.55
279.84
16,775
-3.00(-1.06%)
Apr 17, 2007
287.54
287.54
281.98
282.83
21,599
-2.57(-0.90%)
Apr 16, 2007
285.06
286.43
282.49
285.40
21,074
+1.11(+0.39%)
Apr 13, 2007
283.86
284.97
281.98
284.29
23,515
+0.26(+0.09%)
Apr 12, 2007
278.64
284.12
277.52
284.03
1,939
+6.50(+2.34%)
Apr 11, 2007
279.67
284.54
277.52
277.52
7,499
-2.48(-0.89%)
Apr 10, 2007
275.13
280.01
275.13
280.01
4,847
+5.82(+2.12%)
Apr 09, 2007
275.30
278.55
273.93
274.19
94,482
-1.28(-0.47%)
Apr 05, 2007
275.47
276.24
275.21
275.47
2,499
+1.28(+0.47%)
Apr 04, 2007
270.85
274.19
270.76
274.19
5,735
+0.77(+0.28%)
Apr 03, 2007
271.45
274.10
270.33
273.42
2,383
-0.26(-0.09%)
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
.