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 (%)
Jun 30, 2011
192.54
194.15
191.72
193.04
2,254,287
+1.61(+0.84%)
Jun 29, 2011
188.04
193.12
187.39
191.43
2,876,425
+4.73(+2.53%)
Jun 28, 2011
182.33
186.86
182.27
186.70
991,748
+5.81(+3.21%)
Jun 27, 2011
180.33
181.38
178.78
180.89
1,366,348
-0.13(-0.07%)
Jun 24, 2011
184.63
185.55
180.59
181.02
1,276,584
-3.41(-1.85%)
Jun 23, 2011
182.27
184.70
178.39
184.43
2,393,094
-1.35(-0.72%)
Jun 22, 2011
185.12
188.97
185.12
185.78
1,419,657
-0.30(-0.16%)
Jun 21, 2011
181.05
186.70
181.05
186.07
1,567,306
+6.40(+3.56%)
Jun 20, 2011
178.46
179.70
178.36
179.67
1,402,695
-0.66(-0.36%)
Jun 17, 2011
182.17
182.96
178.42
180.33
2,865,683
-0.50(-0.28%)
Jun 16, 2011
181.19
183.00
178.21
180.83
2,391,181
-0.33(-0.18%)
Jun 15, 2011
182.47
185.10
179.65
181.16
2,575,110
-3.68(-1.99%)
Jun 14, 2011
182.50
185.75
181.95
184.83
2,072,981
+4.86(+2.70%)
Jun 13, 2011
186.28
187.46
177.12
179.98
3,290,494
-5.61(-3.02%)
Jun 10, 2011
187.03
187.72
184.90
185.59
2,289,358
-2.99(-1.58%)
Jun 09, 2011
186.54
189.36
186.08
188.57
1,406,610
+3.18(+1.72%)
Jun 08, 2011
185.88
189.03
184.93
185.39
1,505,114
-0.26(-0.14%)
Jun 07, 2011
186.87
188.25
183.95
185.66
1,684,758
+0.59(+0.32%)
Jun 06, 2011
191.37
192.91
184.90
185.06
1,936,325
-6.83(-3.56%)
Jun 03, 2011
188.61
194.12
187.69
191.89
2,486,641
+1.34(+0.71%)
May 24, 2011
189.76
193.47
189.07
190.54
1,642,829
+2.92(+1.56%)
May 23, 2011
188.05
188.84
186.41
187.62
2,137,495
-4.37(-2.27%)
May 20, 2011
190.45
193.73
187.53
191.99
2,323,905
+1.31(+0.69%)
May 19, 2011
191.86
193.07
188.90
190.68
1,230,284
+0.07(+0.03%)
May 18, 2011
185.95
191.82
185.19
190.61
1,989,223
+6.47(+3.51%)
May 17, 2011
183.95
186.18
181.72
184.15
3,268,917
-0.92(-0.50%)
May 16, 2011
186.02
190.97
184.34
185.06
2,823,879
-2.07(-1.10%)
May 13, 2011
189.99
190.87
185.39
187.13
2,254,477
-1.28(-0.68%)
May 12, 2011
188.84
190.89
184.77
188.41
4,314,785
-1.41(-0.74%)
May 11, 2011
197.40
197.40
188.44
189.82
3,442,204
-8.66(-4.37%)
May 10, 2011
197.44
198.67
194.75
198.49
2,127,138
+2.23(+1.14%)
May 09, 2011
191.40
197.21
191.07
196.25
1,919,048
+6.01(+3.16%)
May 06, 2011
190.51
195.01
187.66
190.25
2,778,882
+2.23(+1.19%)
May 05, 2011
189.49
191.73
185.46
188.02
4,760,790
-4.10(-2.14%)
May 04, 2011
198.29
198.42
190.87
192.12
2,944,186
-6.27(-3.16%)
May 03, 2011
203.87
204.33
196.45
198.39
2,874,458
-7.19(-3.50%)
May 02, 2011
205.25
205.77
204.30
205.57
1,144,186
-3.55(-1.70%)
Apr 29, 2011
205.57
209.48
205.48
209.12
681,735
+3.91(+1.90%)
Apr 28, 2011
204.26
206.76
202.10
205.21
596,239
+0.79(+0.38%)
Apr 27, 2011
205.12
206.23
200.42
204.43
1,540,373
-0.62(-0.30%)
Apr 26, 2011
204.79
206.76
204.00
205.05
360,316
+0.43(+0.21%)
Apr 25, 2011
205.28
205.57
202.66
204.62
349,195
-0.13(-0.06%)
Apr 21, 2011
205.48
205.48
202.00
204.75
800,273
+0.82(+0.40%)
Apr 20, 2011
202.72
204.53
201.24
203.94
1,030,739
+5.22(+2.63%)
Apr 19, 2011
197.60
198.91
196.49
198.72
1,086,787
+1.34(+0.68%)
Apr 18, 2011
199.34
200.59
195.53
197.37
1,280,510
-4.56(-2.26%)
Apr 15, 2011
200.62
202.16
198.45
201.93
859,502
+2.23(+1.12%)
Apr 14, 2011
198.22
200.16
196.35
199.70
1,059,625
+0.36(+0.18%)
Apr 13, 2011
199.27
201.08
197.04
199.34
1,460,686
+2.69(+1.37%)
Apr 12, 2011
202.13
202.13
195.07
196.65
1,751,431
-7.29(-3.57%)
Apr 11, 2011
211.29
211.29
203.15
203.94
711,054
-6.07(-2.89%)
Apr 08, 2011
212.11
213.06
208.59
210.01
780,518
-0.20(-0.09%)
Apr 07, 2011
209.94
211.75
208.23
210.20
952,303
-0.07(-0.03%)
Apr 06, 2011
214.50
215.81
209.48
210.27
893,889
-2.95(-1.38%)
Apr 05, 2011
212.83
214.57
212.24
213.22
736,865
+0.39(+0.19%)
Apr 04, 2011
213.65
214.40
212.27
212.83
897,520
+0.36(+0.17%)
Apr 01, 2011
213.78
214.21
211.91
212.47
873,351
+1.05(+0.50%)
Mar 31, 2011
211.12
213.51
210.89
211.42
719,209
-0.07(-0.03%)
Mar 30, 2011
211.48
211.48
211.48
211.48
1,389,593
+3.87(+1.87%)
Mar 29, 2011
205.02
208.13
202.95
207.61
959,155
+2.53(+1.23%)
Mar 28, 2011
207.51
209.28
204.85
205.08
876,196
-2.10(-1.01%)
Mar 25, 2011
203.54
208.10
202.39
207.18
1,054,048
+4.00(+1.97%)
Mar 24, 2011
202.82
204.00
199.87
203.18
1,058,474
+0.92(+0.45%)
Mar 23, 2011
202.88
203.11
200.24
202.26
1,113,459
-0.75(-0.37%)
Mar 22, 2011
203.25
205.35
201.44
203.02
1,192,788
+0.26(+0.13%)
Mar 21, 2011
202.03
202.75
200.82
202.75
2,161,797
+6.23(+3.17%)
Mar 18, 2011
199.14
199.50
195.09
196.52
1,800,965
-0.45(-0.23%)
Mar 17, 2011
194.84
197.72
193.90
196.96
1,483,385
+5.81(+3.04%)
Mar 16, 2011
193.01
196.90
188.90
191.15
2,741,479
-1.53(-0.80%)
Mar 15, 2011
192.10
194.09
191.38
192.69
1,693,094
-1.60(-0.82%)
Mar 14, 2011
190.40
194.88
190.01
194.29
1,644,753
+2.84(+1.48%)
Mar 11, 2011
185.41
192.56
184.14
191.45
1,203,822
+4.99(+2.68%)
Mar 10, 2011
190.99
190.99
184.76
186.45
2,613,269
-7.12(-3.68%)
Mar 09, 2011
192.26
195.23
192.26
193.57
1,161,682
+0.39(+0.20%)
Mar 08, 2011
196.90
196.90
192.53
193.18
771,140
-3.53(-1.79%)
Mar 07, 2011
200.75
200.92
194.58
196.70
848,971
-2.48(-1.25%)
Mar 04, 2011
199.51
200.42
197.78
199.18
858,920
-0.75(-0.38%)
Mar 03, 2011
198.07
200.10
197.49
199.93
1,482,898
+3.46(+1.76%)
Mar 02, 2011
194.91
196.77
193.47
196.47
1,128,442
+0.85(+0.43%)
Mar 01, 2011
202.64
202.64
195.14
195.63
1,289,031
-5.75(-2.85%)
Feb 28, 2011
202.06
203.09
199.35
201.37
1,479,526
+0.49(+0.24%)
Feb 25, 2011
195.95
200.88
195.07
200.88
1,247,066
+7.15(+3.69%)
Feb 24, 2011
197.52
197.81
192.82
193.73
1,649,933
-3.13(-1.59%)
Feb 23, 2011
193.47
197.68
192.59
196.87
1,838,542
+5.16(+2.69%)
Feb 22, 2011
196.08
197.22
190.76
191.71
1,461,309
-2.19(-1.13%)
Feb 18, 2011
195.85
196.05
193.44
193.90
760,409
-1.57(-0.80%)
Feb 17, 2011
193.86
196.28
193.15
195.46
760,817
+1.66(+0.86%)
Feb 16, 2011
192.43
194.16
191.61
193.80
1,095,290
+3.13(+1.64%)
Feb 15, 2011
193.18
193.37
190.31
190.66
924,742
-2.06(-1.07%)
Feb 14, 2011
189.36
193.08
188.71
192.72
916,658
+4.05(+2.14%)
Feb 11, 2011
188.28
189.46
187.76
188.67
684,414
+0.26(+0.14%)
Feb 10, 2011
185.02
188.87
184.79
188.41
1,229,410
+2.28(+1.23%)
Feb 09, 2011
188.80
189.06
185.25
186.13
1,093,170
-2.91(-1.54%)
Feb 08, 2011
188.38
189.03
186.06
189.03
1,222,222
+0.49(+0.26%)
Feb 07, 2011
189.19
191.12
188.15
188.54
1,441,334
+0.82(+0.43%)
Feb 04, 2011
188.22
189.06
186.16
187.73
1,232,109
+0.23(+0.12%)
Feb 03, 2011
188.28
188.31
185.23
187.50
799,244
-0.56(-0.30%)
Feb 02, 2011
186.58
189.98
186.29
188.05
937,432
+0.98(+0.52%)
Feb 01, 2011
185.83
188.09
185.51
187.07
1,653,065
+1.83(+0.99%)
Jan 31, 2011
179.83
185.25
179.63
185.25
1,307,016
+6.66(+3.73%)
Jan 28, 2011
178.55
179.30
177.12
178.59
1,297,791
+0.75(+0.42%)
Jan 27, 2011
178.68
179.08
176.73
177.84
816,820
-0.68(-0.38%)
Jan 26, 2011
174.34
178.81
174.25
178.52
879,463
+4.95(+2.85%)
Jan 25, 2011
174.83
175.19
171.60
173.57
1,280,013
-1.82(-1.04%)
Jan 24, 2011
173.82
175.49
173.46
175.39
818,070
+1.40(+0.81%)
Jan 21, 2011
175.75
176.11
173.49
173.98
909,979
-0.23(-0.13%)
Jan 20, 2011
175.78
176.11
172.25
174.21
830,232
-2.97(-1.68%)
Jan 19, 2011
180.25
180.41
176.73
177.18
868,204
-2.51(-1.40%)
Jan 18, 2011
178.46
179.89
177.22
179.70
533,758
+1.50(+0.84%)
Jan 14, 2011
176.76
178.46
175.39
178.19
570,537
+1.60(+0.91%)
Jan 13, 2011
177.57
178.00
176.17
176.59
860,040
-0.52(-0.29%)
Jan 12, 2011
176.76
177.44
175.87
177.12
756,385
+1.66(+0.95%)
Jan 11, 2011
174.93
175.78
174.31
175.45
653,112
+1.93(+1.11%)
Jan 10, 2011
173.04
173.75
171.14
173.52
1,054,471
+0.71(+0.41%)
Jan 07, 2011
172.35
173.27
170.91
172.81
838,775
+0.62(+0.36%)
Jan 06, 2011
173.49
173.75
171.50
172.19
802,216
-0.85(-0.49%)
Jan 05, 2011
171.41
173.23
170.62
173.04
508,270
+0.59(+0.34%)
Jan 04, 2011
175.26
175.26
170.54
172.45
1,111,190
-1.53(-0.88%)
Jan 03, 2011
174.41
175.06
173.79
173.98
601,673
+1.80(+1.04%)
Dec 31, 2010
171.93
173.00
171.31
172.19
528,190
+0.42(+0.25%)
Dec 30, 2010
172.25
173.31
171.34
171.76
336,746
-0.29(-0.17%)
Dec 29, 2010
171.01
172.48
170.59
172.06
420,192
+1.93(+1.13%)
Dec 28, 2010
170.33
170.49
169.41
170.13
232,446
+0.72(+0.42%)
Dec 27, 2010
170.65
170.69
168.79
169.41
426,316
-0.95(-0.56%)
Dec 23, 2010
170.39
170.69
169.71
170.36
590,372
+0.06(+0.03%)
Dec 22, 2010
170.43
171.14
169.94
170.30
925,245
+0.30(+0.18%)
Dec 21, 2010
169.02
170.03
167.00
170.00
588,943
+2.35(+1.40%)
Dec 20, 2010
166.02
168.08
165.07
167.65
417,763
+2.45(+1.48%)
Dec 17, 2010
165.04
165.56
164.26
165.20
832,180
+0.11(+0.07%)
Dec 16, 2010
164.21
165.09
162.68
165.09
629,959
+1.21(+0.74%)
Dec 15, 2010
164.25
165.65
163.72
163.89
838,018
-0.75(-0.46%)
Dec 14, 2010
166.17
166.17
164.02
164.64
1,480,190
-1.37(-0.82%)
Dec 13, 2010
166.63
167.38
165.62
166.01
753,004
+1.14(+0.69%)
Dec 10, 2010
164.67
165.19
163.76
164.87
677,222
+0.52(+0.32%)
Dec 09, 2010
165.00
165.13
162.65
164.34
967,302
+0.62(+0.38%)
Dec 08, 2010
166.27
166.66
163.43
163.72
790,052
-1.99(-1.20%)
Dec 07, 2010
168.68
169.10
165.71
165.71
1,054,982
-0.36(-0.22%)
Dec 06, 2010
165.65
166.63
165.19
166.07
886,251
+0.91(+0.55%)
Dec 03, 2010
163.79
165.71
163.27
165.16
985,493
+0.72(+0.44%)
Dec 02, 2010
161.97
164.44
161.31
164.44
925,153
+3.42(+2.13%)
Dec 01, 2010
160.34
161.48
159.26
161.02
1,244,767
+3.78(+2.41%)
Nov 30, 2010
155.97
158.44
155.84
157.24
751,616
-0.65(-0.41%)
Nov 29, 2010
156.49
158.48
155.12
157.89
1,686,107
+0.62(+0.39%)
Nov 26, 2010
157.30
158.22
156.59
157.27
298,774
-1.04(-0.66%)
Nov 24, 2010
156.39
158.31
158.31
158.31
1,085,440
+2.80(+1.80%)
Nov 23, 2010
156.78
156.94
154.70
155.51
1,185,270
-3.33(-2.09%)
Nov 22, 2010
158.28
159.06
155.87
158.84
1,511,808
+0.29(+0.19%)
Nov 19, 2010
156.88
158.61
155.22
158.54
1,254,881
+1.47(+0.93%)
Nov 18, 2010
155.64
157.66
155.58
157.08
1,190,588
+3.26(+2.12%)
Nov 17, 2010
153.23
154.79
152.32
153.82
1,994,247
+0.91(+0.60%)
Nov 16, 2010
154.24
154.24
151.63
152.90
2,344,732
-2.74(-1.76%)
Nov 15, 2010
158.15
158.15
155.64
155.64
744,640
-0.95(-0.60%)
Nov 12, 2010
157.73
158.35
155.38
156.59
1,479,319
-2.90(-1.82%)
Nov 11, 2010
156.91
159.55
156.91
159.49
1,265,544
+1.34(+0.85%)
Nov 10, 2010
156.94
158.18
154.53
158.15
1,499,191
+2.61(+1.68%)
Nov 09, 2010
157.01
158.97
154.79
155.54
1,731,518
+1.96(+1.27%)
Nov 08, 2010
151.40
153.75
150.85
153.59
1,267,527
+1.58(+1.04%)
Nov 05, 2010
151.66
152.02
150.43
152.01
1,315,598
+0.41(+0.27%)
Nov 04, 2010
149.64
151.70
149.45
151.60
1,240,677
+4.11(+2.78%)
Nov 03, 2010
147.46
147.75
145.08
147.49
1,781,216
+0.62(+0.42%)
Nov 02, 2010
145.73
147.13
144.98
146.87
686,988
+1.95(+1.35%)
Nov 01, 2010
145.96
147.62
144.04
144.92
1,131,815
+1.99(+1.39%)
Oct 29, 2010
141.46
143.19
141.10
142.93
1,110,094
+1.01(+0.71%)
Oct 28, 2010
143.09
143.25
141.12
141.92
916,956
+0.03(+0.02%)
Oct 27, 2010
141.30
141.89
139.51
141.89
855,589
-1.17(-0.82%)
Oct 25, 2010
144.04
145.50
143.06
143.06
1,687,396
+0.26(+0.18%)
Oct 22, 2010
143.22
143.61
142.11
142.80
1,792,855
+0.39(+0.27%)
Oct 21, 2010
144.46
145.21
141.04
142.41
1,366,371
-1.53(-1.06%)
Oct 20, 2010
144.33
144.75
142.67
143.94
942,553
+0.95(+0.66%)
Oct 19, 2010
144.69
145.08
142.02
142.99
1,367,957
-3.88(-2.64%)
Oct 18, 2010
144.85
147.69
144.85
146.87
819,888
+1.14(+0.78%)
Oct 15, 2010
147.79
147.79
144.30
145.73
881,097
-0.07(-0.05%)
Oct 14, 2010
146.09
147.26
144.88
145.80
829,183
-0.29(-0.20%)
Oct 13, 2010
145.31
146.58
144.82
146.09
1,389,819
+2.22(+1.54%)
Oct 12, 2010
143.94
144.27
141.59
143.88
1,449,216
-0.19(-0.14%)
Oct 11, 2010
143.61
145.41
143.61
144.07
750,009
+0.55(+0.39%)
Oct 08, 2010
143.52
144.07
140.81
143.52
990,365
+2.28(+1.62%)
Oct 07, 2010
142.93
142.93
140.35
141.23
908,939
-0.72(-0.51%)
Oct 06, 2010
140.68
142.70
140.63
141.95
1,322,542
+1.04(+0.74%)
Oct 05, 2010
139.21
141.53
138.89
140.91
1,035,088
+3.45(+2.51%)
Oct 04, 2010
138.99
139.54
136.70
137.45
849,799
-1.79(-1.29%)
Oct 01, 2010
139.25
139.93
137.91
139.25
862,147
+1.50(+1.09%)
Sep 30, 2010
139.31
139.31
135.86
137.75
1,259,779
+0.03(+0.02%)
Sep 29, 2010
134.72
138.04
134.42
137.71
1,214,167
+3.10(+2.30%)
Sep 28, 2010
134.06
135.01
132.14
134.62
910,809
+0.85(+0.63%)
Sep 27, 2010
134.72
134.78
133.57
133.77
1,104,934
-0.36(-0.27%)
Sep 24, 2010
132.04
134.65
131.94
134.13
1,447,335
+2.93(+2.24%)
Sep 23, 2010
131.13
132.50
130.51
131.19
1,288,340
-1.08(-0.81%)
Sep 22, 2010
133.64
135.11
131.78
132.27
1,558,081
-1.40(-1.05%)
Sep 21, 2010
134.65
134.68
132.47
133.67
1,341,845
-0.59(-0.44%)
Sep 20, 2010
132.92
134.68
131.75
134.26
1,346,920
+2.18(+1.65%)
Sep 17, 2010
132.07
133.80
131.62
132.07
1,178,201
-1.56(-1.16%)
Sep 15, 2010
133.83
134.02
132.88
133.63
1,350,995
-1.17(-0.87%)
Sep 14, 2010
134.35
136.33
134.09
134.80
1,116,556
-0.33(-0.24%)
Sep 13, 2010
135.29
135.45
133.50
135.13
715,659
+1.63(+1.22%)
Sep 10, 2010
132.52
134.15
132.52
133.50
657,139
+1.47(+1.11%)
Sep 09, 2010
134.67
134.67
131.51
132.03
540,358
-0.16(-0.12%)
Sep 08, 2010
131.12
132.62
131.12
132.20
589,658
+1.34(+1.02%)
Sep 07, 2010
132.10
132.26
130.49
130.86
764,644
-2.47(-1.86%)
Sep 03, 2010
133.01
133.66
131.78
133.34
711,031
+2.28(+1.74%)
Sep 02, 2010
130.05
131.19
128.68
131.06
1,157,525
+1.40(+1.08%)
Sep 01, 2010
128.00
129.95
127.44
129.66
1,532,946
+4.10(+3.27%)
Aug 31, 2010
125.42
127.22
124.51
125.56
2,478
-1.01(-0.80%)
Aug 30, 2010
126.56
128.26
126.47
126.56
1,116,013
-0.81(-0.64%)
Aug 27, 2010
125.83
127.48
122.72
127.38
960,138
+3.48(+2.81%)
Aug 26, 2010
125.10
126.04
123.31
123.89
1,123,376
+0.06(+0.05%)
Aug 25, 2010
124.25
124.81
121.91
123.83
1,006,126
-1.01(-0.81%)
Aug 24, 2010
125.78
126.37
123.99
124.84
948,093
-2.80(-2.19%)
Aug 23, 2010
128.75
129.10
127.44
127.64
699,248
+0.29(+0.23%)
Aug 20, 2010
128.58
128.71
126.30
127.35
750,544
-1.99(-1.54%)
Aug 19, 2010
131.03
131.03
128.78
129.33
796,675
-1.92(-1.46%)
Aug 18, 2010
132.26
132.30
130.31
131.25
820,118
-1.07(-0.81%)
Aug 17, 2010
131.81
133.08
130.93
132.33
870,505
+2.18(+1.68%)
Aug 16, 2010
130.38
130.76
129.30
130.15
945,986
-0.85(-0.65%)
Aug 13, 2010
130.99
132.33
130.63
130.99
716,988
+0.10(+0.07%)
Aug 12, 2010
129.98
132.49
129.82
130.90
1,215,943
-1.53(-1.16%)
Aug 11, 2010
135.39
135.39
131.94
132.43
1,202,797
-5.31(-3.85%)
Aug 10, 2010
137.02
138.55
136.33
137.73
919,409
-1.40(-1.01%)
Aug 09, 2010
138.84
139.56
137.90
139.13
583,683
+1.40(+1.02%)
Aug 06, 2010
137.73
138.91
136.04
137.73
1,193,107
-1.79(-1.28%)
Aug 05, 2010
137.64
139.91
137.31
139.52
1,378,666
+0.32(+0.23%)
Aug 04, 2010
136.85
139.30
136.85
139.20
1,769,822
+2.74(+2.00%)
Aug 03, 2010
135.58
137.67
134.67
136.46
1,739,896
+0.46(+0.34%)
Aug 02, 2010
134.51
136.43
134.35
136.01
1,025,541
+3.88(+2.93%)
Jul 30, 2010
132.13
132.85
129.79
132.13
1,436,549
-0.52(-0.39%)
Jul 29, 2010
132.49
134.33
130.76
132.65
1,992,912
+1.20(+0.92%)
Jul 28, 2010
132.69
133.52
131.29
131.45
1,495,506
-1.43(-1.08%)
Jul 27, 2010
136.24
136.43
131.81
132.88
1,899,833
-2.34(-1.73%)
Jul 26, 2010
132.85
135.23
132.75
135.23
1,429,598
+2.28(+1.71%)
Jul 23, 2010
132.88
133.01
130.34
132.95
2,433,278
+0.78(+0.59%)
Jul 22, 2010
131.29
133.27
131.07
132.16
9,213
+2.57(+1.98%)
Jul 21, 2010
132.20
132.59
128.75
129.59
1,550,189
-1.53(-1.17%)
Jul 20, 2010
126.04
131.61
125.39
131.12
1,382,873
+3.35(+2.63%)
Jul 19, 2010
128.75
128.78
126.21
127.77
768,894
-0.13(-0.10%)
Jul 16, 2010
127.90
131.48
127.35
127.90
1,243,329
-4.53(-3.42%)
Jul 15, 2010
132.36
132.91
129.79
132.43
1,236,412
+0.00(+0.00%)
Jul 14, 2010
132.36
133.63
130.86
132.43
979,485
-0.52(-0.39%)
Jul 13, 2010
132.59
133.50
132.13
132.95
693,490
+1.95(+1.49%)
Jul 12, 2010
131.35
132.62
129.79
130.99
837,244
-0.78(-0.59%)
Jul 09, 2010
131.78
132.33
130.60
131.78
680,372
+0.13(+0.10%)
Jul 08, 2010
131.22
132.08
128.71
131.65
1,235,340
+2.15(+1.66%)
Jul 07, 2010
125.36
129.56
124.48
129.50
1,249,884
+5.08(+4.08%)
Jul 06, 2010
126.79
128.49
123.24
124.42
1,974,303
+0.03(+0.03%)
Jul 02, 2010
124.38
127.22
123.37
124.38
1,591,167
-1.04(-0.83%)
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
.