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
)
91.47
+0.34 (+0.37%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jun 30, 2009
189.53
192.18
183.36
186.01
40,426
-1.63(-0.87%)
Jun 29, 2009
188.84
191.15
187.30
187.64
9,578
+0.09(+0.05%)
Jun 26, 2009
186.27
189.09
184.47
187.56
10,658
+0.51(+0.27%)
Jun 25, 2009
183.88
188.07
183.53
187.04
25,879
+5.56(+3.07%)
Jun 24, 2009
181.39
184.90
179.94
181.48
12,886
+1.46(+0.81%)
Jun 23, 2009
178.48
182.16
176.17
180.02
18,871
+2.23(+1.25%)
Jun 22, 2009
187.90
188.24
177.71
177.80
51,033
-14.04(-7.32%)
Jun 19, 2009
195.86
195.94
189.44
191.84
50,800
-1.71(-0.88%)
Jun 18, 2009
193.46
197.66
191.41
193.55
20,010
-0.51(-0.26%)
Jun 17, 2009
199.71
199.71
191.07
194.06
35,886
-5.73(-2.87%)
Jun 16, 2009
208.78
210.24
199.46
199.80
22,515
-6.76(-3.27%)
Jun 15, 2009
209.30
209.47
202.28
206.56
30,591
-6.76(-3.17%)
Jun 12, 2009
215.29
215.46
209.81
213.32
23,598
-4.62(-2.12%)
Jun 11, 2009
213.24
220.68
212.47
217.94
33,660
+5.05(+2.37%)
Jun 10, 2009
213.66
214.18
207.93
212.89
41,551
+2.82(+1.34%)
Jun 09, 2009
209.21
211.95
206.39
210.07
33,763
+3.60(+1.74%)
Jun 08, 2009
204.59
207.42
200.74
206.47
23,894
-1.71(-0.82%)
Jun 05, 2009
215.03
215.03
205.02
208.19
29,526
-3.00(-1.42%)
Jun 04, 2009
208.44
212.05
205.96
211.18
25,543
+5.91(+2.88%)
Jun 03, 2009
214.52
214.52
200.82
205.28
27,747
-11.64(-5.37%)
Jun 02, 2009
216.06
217.77
213.15
216.92
38,810
+0.26(+0.12%)
Jun 01, 2009
212.89
217.94
212.42
216.66
27,263
+8.90(+4.29%)
May 29, 2009
205.53
207.76
203.56
207.76
19,525
+5.74(+2.84%)
May 28, 2009
199.11
203.22
193.29
202.02
17,975
+6.93(+3.55%)
May 27, 2009
197.57
199.80
194.75
195.09
24,885
-2.05(-1.04%)
May 26, 2009
189.61
197.57
186.01
197.14
14,042
+6.50(+3.41%)
May 22, 2009
189.35
193.38
189.10
190.64
16,586
+1.37(+0.72%)
May 21, 2009
192.78
193.03
185.76
189.27
26,669
-7.19(-3.66%)
May 20, 2009
196.63
203.42
195.69
196.46
25,268
+1.71(+0.88%)
May 19, 2009
192.61
196.52
189.61
194.75
16,918
+2.14(+1.11%)
May 18, 2009
183.88
192.61
183.88
192.61
34,843
+11.13(+6.13%)
May 15, 2009
186.44
188.67
180.19
181.48
14,211
-5.14(-2.75%)
May 14, 2009
183.70
189.27
179.85
186.61
30,914
+0.60(+0.32%)
May 13, 2009
192.35
193.98
183.70
186.01
31,990
-10.19(-5.19%)
May 12, 2009
195.77
197.74
189.87
196.20
73,419
+1.28(+0.66%)
May 11, 2009
204.59
204.59
192.78
194.92
20,575
-8.22(-4.05%)
May 08, 2009
198.60
204.08
195.00
203.14
31,121
+10.87(+5.65%)
May 07, 2009
209.38
211.78
189.18
192.26
37,244
-8.39(-4.18%)
May 06, 2009
195.94
202.27
195.94
200.65
26,485
+6.85(+3.53%)
May 05, 2009
197.91
197.91
188.33
193.81
42,558
+0.09(+0.04%)
May 04, 2009
186.36
193.72
186.10
193.72
35,349
+10.61(+5.80%)
May 01, 2009
180.19
184.99
176.17
183.10
11,510
+5.14(+2.89%)
Apr 30, 2009
184.05
187.13
172.83
177.97
40,868
-5.22(-2.85%)
Apr 29, 2009
178.31
185.33
177.88
183.19
37,967
+7.10(+4.03%)
Apr 28, 2009
177.71
178.22
173.35
176.09
12,731
-1.88(-1.06%)
Apr 27, 2009
177.88
180.37
176.17
177.97
38,485
-6.59(-3.57%)
Apr 24, 2009
177.20
185.59
177.20
184.56
23,889
+7.45(+4.21%)
Apr 23, 2009
183.28
183.28
172.40
177.11
42,265
-2.31(-1.29%)
Apr 22, 2009
180.62
183.56
171.72
179.42
46,508
+2.65(+1.50%)
Apr 21, 2009
164.36
177.03
163.93
176.77
29,231
+9.25(+5.52%)
Apr 20, 2009
181.74
181.74
166.58
167.53
16,238
-12.07(-6.72%)
Apr 17, 2009
176.60
180.71
175.31
179.59
22,008
+4.54(+2.59%)
Apr 16, 2009
168.72
176.43
167.78
175.06
17,351
+6.25(+3.70%)
Apr 15, 2009
165.56
168.81
165.04
168.81
39,350
+2.40(+1.44%)
Apr 14, 2009
162.82
170.52
162.22
166.41
13,616
+1.88(+1.14%)
Apr 13, 2009
162.39
166.41
158.28
164.53
14,928
-0.34(-0.21%)
Apr 09, 2009
164.96
164.96
161.24
164.87
10,527
+8.13(+5.19%)
Apr 08, 2009
153.23
158.09
150.23
156.74
15,057
+4.02(+2.63%)
Apr 07, 2009
152.46
154.13
150.66
152.72
8,197
-4.11(-2.62%)
Apr 06, 2009
159.05
159.14
153.44
156.82
9,880
-4.45(-2.76%)
Apr 03, 2009
153.91
162.73
153.49
161.28
9,260
+7.96(+5.19%)
Apr 02, 2009
151.18
156.74
150.23
153.31
7,877
+7.96(+5.48%)
Apr 01, 2009
141.25
146.81
139.28
145.35
9,150
+2.48(+1.74%)
Mar 31, 2009
147.92
148.61
142.67
142.87
11,261
-2.57(-1.77%)
Mar 30, 2009
145.61
147.15
138.59
145.44
15,448
-14.47(-9.05%)
Mar 26, 2009
163.84
164.10
157.85
159.91
30,648
+1.54(+0.97%)
Mar 25, 2009
158.97
161.19
153.02
158.37
35,143
+1.37(+0.87%)
Mar 24, 2009
157.34
162.30
154.77
157.00
40,470
-5.31(-3.27%)
Mar 23, 2009
157.51
162.30
156.65
162.30
19,854
+13.44(+9.03%)
Mar 20, 2009
158.88
158.88
147.84
148.86
12,138
-9.16(-5.80%)
Mar 19, 2009
154.51
160.91
154.51
158.02
24,868
+8.22(+5.49%)
Mar 18, 2009
146.98
151.97
142.43
149.81
14,898
+2.40(+1.63%)
Mar 17, 2009
143.04
147.66
140.39
147.41
7,164
+4.96(+3.49%)
Mar 16, 2009
141.84
146.04
137.51
142.44
11,394
+3.42(+2.46%)
Mar 13, 2009
142.19
142.61
137.56
139.02
0
-2.06(-1.46%)
Mar 12, 2009
136.45
141.59
133.46
141.07
14,743
+6.25(+4.63%)
Mar 11, 2009
139.45
139.45
132.21
134.82
25,336
-2.48(-1.81%)
Mar 10, 2009
134.65
139.36
133.80
137.31
12,297
+7.96(+6.15%)
Mar 09, 2009
126.35
134.40
126.35
129.35
14,312
+1.37(+1.07%)
Mar 06, 2009
129.18
131.83
123.53
127.98
0
+1.20(+0.94%)
Mar 05, 2009
134.74
134.74
126.13
126.78
9,101
-7.79(-5.79%)
Mar 04, 2009
133.03
138.16
131.23
134.57
7,973
+9.25(+7.38%)
Mar 02, 2009
134.57
136.79
125.32
125.32
25,746
-14.30(-10.24%)
Feb 27, 2009
136.62
145.10
135.29
139.62
0
-1.54(-1.09%)
Feb 26, 2009
140.05
145.54
140.05
141.16
7,361
+2.74(+1.98%)
Feb 25, 2009
139.02
142.44
134.65
138.42
41,220
-1.20(-0.86%)
Feb 24, 2009
131.91
140.22
131.91
139.62
142,800
+7.19(+5.43%)
Feb 23, 2009
143.21
143.21
131.74
132.43
26,984
-7.88(-5.61%)
Feb 20, 2009
140.22
142.79
136.11
140.30
14,941
-3.59(-2.50%)
Feb 19, 2009
146.38
147.18
143.21
143.90
8,335
+3.25(+2.31%)
Feb 18, 2009
142.32
142.53
137.56
140.65
5,755
-0.86(-0.60%)
Feb 17, 2009
145.61
146.81
141.25
141.50
9,231
-11.38(-7.45%)
Feb 13, 2009
151.60
155.97
151.00
152.89
14,268
+1.37(+0.90%)
Feb 12, 2009
148.86
160.42
146.12
151.52
16,147
-1.11(-0.73%)
Feb 11, 2009
154.68
158.28
148.26
152.63
15,840
-1.03(-0.67%)
Feb 10, 2009
161.19
164.36
152.12
153.66
8,026
-8.65(-5.33%)
Feb 09, 2009
161.53
168.21
159.56
162.30
17,055
+0.94(+0.58%)
Feb 06, 2009
155.46
163.11
155.28
161.36
31,289
+5.14(+3.29%)
Feb 05, 2009
149.38
157.42
145.44
156.22
45,424
+5.39(+3.58%)
Feb 04, 2009
147.75
153.63
147.75
150.83
54,179
+3.57(+2.42%)
Feb 03, 2009
146.55
147.92
143.47
147.26
46,325
+0.63(+0.43%)
Feb 02, 2009
146.38
149.63
144.67
146.64
16,632
-3.51(-2.34%)
Jan 30, 2009
161.53
161.53
149.03
150.15
0
-3.68(-2.39%)
Jan 29, 2009
157.68
157.68
152.03
153.83
18,983
-7.45(-4.62%)
Jan 28, 2009
156.82
162.39
156.48
161.28
22,300
+6.76(+4.38%)
Jan 27, 2009
155.46
156.40
149.46
154.51
33,759
+0.34(+0.22%)
Jan 26, 2009
152.72
159.99
148.95
154.17
27,987
+3.85(+2.56%)
Jan 23, 2009
136.62
153.49
135.17
150.32
33,625
+9.07(+6.42%)
Jan 22, 2009
143.64
146.43
138.85
141.25
36,637
-6.42(-4.35%)
Jan 21, 2009
138.93
148.44
135.94
147.66
17,394
+11.47(+8.42%)
Jan 20, 2009
140.30
147.24
136.19
136.19
11,458
-10.53(-7.18%)
Jan 16, 2009
149.98
149.98
142.53
146.72
10,964
+0.34(+0.23%)
Jan 15, 2009
143.56
147.24
138.33
146.38
6,939
+2.48(+1.73%)
Jan 14, 2009
151.77
151.77
142.01
143.90
37,055
-9.16(-5.98%)
Jan 13, 2009
147.49
154.09
147.49
153.06
16,201
+3.85(+2.58%)
Jan 12, 2009
154.68
154.68
147.24
149.21
17,700
-7.36(-4.70%)
Jan 09, 2009
165.56
168.98
155.80
156.57
8,116
-8.73(-5.28%)
Jan 08, 2009
160.08
165.64
157.59
165.30
23,361
+2.57(+1.58%)
Jan 07, 2009
162.90
165.90
159.22
162.73
25,786
-7.70(-4.52%)
Jan 06, 2009
165.81
172.66
165.81
170.44
27,946
+7.62(+4.68%)
Jan 05, 2009
156.65
166.93
155.20
162.82
16,217
+6.42(+4.11%)
Jan 02, 2009
147.15
157.76
147.15
156.40
0
+10.01(+6.84%)
Jan 01, 2009
142.53
148.09
141.17
146.38
0
+0.00(+0.00%)
Dec 31, 2008
142.53
148.09
141.17
146.38
7,364
+2.40(+1.66%)
Dec 30, 2008
140.47
143.98
137.56
143.98
8,303
+4.28(+3.06%)
Dec 29, 2008
139.45
141.42
136.54
139.70
9,331
+2.06(+1.49%)
Dec 26, 2008
134.05
137.74
133.27
137.65
12,248
+3.98(+2.98%)
Dec 24, 2008
132.68
134.48
131.88
133.67
11,105
+0.30(+0.22%)
Dec 23, 2008
136.54
138.16
131.74
133.37
9,428
-1.54(-1.14%)
Dec 22, 2008
141.42
141.76
132.17
134.91
15,518
-5.48(-3.90%)
Dec 19, 2008
137.56
143.47
136.97
140.39
13,799
+2.48(+1.80%)
Dec 18, 2008
153.49
153.49
137.60
137.91
13,282
-16.18(-10.50%)
Dec 17, 2008
152.29
158.28
150.92
154.09
17,799
+0.94(+0.61%)
Dec 16, 2008
149.72
154.34
146.29
153.14
20,118
+4.28(+2.88%)
Dec 15, 2008
149.98
155.37
145.01
148.86
8,022
+1.03(+0.69%)
Dec 12, 2008
140.73
148.61
136.97
147.84
7,779
+1.20(+0.82%)
Dec 11, 2008
150.06
156.12
144.16
146.64
15,897
-3.68(-2.45%)
Dec 10, 2008
145.18
152.20
145.18
150.32
32,975
+9.59(+6.81%)
Dec 09, 2008
136.97
146.78
135.68
140.73
12,101
+2.82(+2.05%)
Dec 08, 2008
136.02
139.79
132.43
137.91
10,103
+8.90(+6.90%)
Dec 05, 2008
122.84
129.00
116.42
129.00
15,722
+3.94(+3.15%)
Dec 04, 2008
136.28
136.28
121.64
125.07
18,594
-13.27(-9.59%)
Dec 03, 2008
132.34
138.33
128.75
138.33
20,867
+1.20(+0.87%)
Dec 02, 2008
137.56
140.13
132.34
137.14
8,305
+2.40(+1.78%)
Dec 01, 2008
158.37
158.37
134.74
134.74
10,081
-24.74(-15.51%)
Nov 28, 2008
159.31
159.48
154.77
159.48
4,467
-1.80(-1.11%)
Nov 26, 2008
143.81
161.28
141.84
161.28
17,938
+14.98(+10.24%)
Nov 25, 2008
147.15
147.66
140.30
146.29
14,499
+1.71(+1.18%)
Nov 24, 2008
133.97
147.24
133.97
144.58
27,816
+12.16(+9.18%)
Nov 21, 2008
121.39
132.43
120.10
132.43
30,049
+13.10(+10.98%)
Nov 20, 2008
139.28
140.73
118.47
119.33
51,195
-24.31(-16.93%)
Nov 19, 2008
154.09
158.45
143.21
143.64
12,627
-11.90(-7.65%)
Nov 18, 2008
150.66
162.56
148.69
155.54
7,066
+2.40(+1.56%)
Nov 17, 2008
156.74
161.10
153.14
153.14
9,906
-4.07(-2.59%)
Nov 14, 2008
165.64
166.50
156.14
157.22
18,852
-11.34(-6.73%)
Nov 13, 2008
150.75
168.98
143.64
168.55
9,755
+17.38(+11.50%)
Nov 12, 2008
161.96
161.96
150.66
151.18
7,321
-14.21(-8.59%)
Nov 11, 2008
168.30
171.21
162.65
165.38
33,852
-9.67(-5.53%)
Nov 10, 2008
179.25
183.28
170.95
175.06
14,455
+0.00(+0.00%)
Nov 07, 2008
173.09
176.93
168.72
175.06
5,124
+3.51(+2.05%)
Nov 06, 2008
186.27
186.27
169.49
171.55
33,123
-14.98(-8.03%)
Nov 05, 2008
192.86
196.63
185.90
186.53
14,626
-9.93(-5.05%)
Nov 04, 2008
182.85
197.49
182.85
196.46
8,006
+16.35(+9.08%)
Nov 03, 2008
185.76
185.76
177.03
180.11
4,819
-4.71(-2.55%)
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%)
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
.