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
)
148.80
+3.11 (+2.13%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 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 (%)
Sep 30, 2008
142.94
146.87
138.52
145.70
157,268
+6.99(+5.04%)
Sep 29, 2008
154.80
154.80
132.67
138.71
316,478
-19.17(-12.14%)
Sep 26, 2008
158.96
160.26
153.01
157.89
0
-5.91(-3.61%)
Sep 25, 2008
159.25
164.61
159.19
163.79
182,856
+3.80(+2.37%)
Sep 24, 2008
166.17
166.17
159.41
160.00
179,858
-1.59(-0.99%)
Sep 23, 2008
163.51
168.77
159.15
161.59
488,252
-2.66(-1.62%)
Sep 22, 2008
171.99
171.99
163.61
164.26
230,598
-4.81(-2.85%)
Sep 19, 2008
156.10
172.97
156.10
169.07
0
+13.29(+8.53%)
Sep 18, 2008
153.01
157.33
146.90
155.77
379,605
+7.41(+4.99%)
Sep 17, 2008
150.22
154.90
144.01
148.36
621,715
-2.34(-1.55%)
Sep 16, 2008
144.50
150.90
137.96
150.70
497,809
+3.09(+2.09%)
Sep 15, 2008
162.47
162.47
145.73
147.62
344,408
-14.95(-9.20%)
Sep 12, 2008
159.32
163.64
159.02
162.57
455,404
+6.21(+3.97%)
Sep 11, 2008
152.04
158.44
148.56
156.36
924,616
+3.61(+2.36%)
Sep 10, 2008
147.45
154.96
146.25
152.75
495,240
+6.69(+4.58%)
Sep 09, 2008
159.54
159.54
145.89
146.06
780,450
-16.67(-10.25%)
Sep 08, 2008
171.60
171.60
159.38
162.73
567,806
-2.96(-1.78%)
Sep 05, 2008
163.05
165.69
157.46
165.69
0
+2.28(+1.39%)
Sep 04, 2008
166.40
168.82
159.77
163.41
597,949
-2.41(-1.45%)
Sep 03, 2008
165.07
169.23
161.95
165.82
891,460
-0.75(-0.45%)
Sep 02, 2008
174.88
174.88
166.21
166.56
666,718
-12.28(-6.87%)
Aug 29, 2008
181.19
181.68
177.65
178.85
273,280
-0.62(-0.34%)
Aug 28, 2008
185.02
185.02
174.82
179.47
771,151
-3.48(-1.90%)
Aug 27, 2008
180.86
185.67
180.86
182.94
542,444
+4.78(+2.68%)
Aug 26, 2008
174.01
180.38
174.01
178.17
185,839
+5.17(+2.99%)
Aug 25, 2008
174.62
176.54
170.92
173.00
218,259
-2.50(-1.43%)
Aug 22, 2008
178.52
178.52
170.72
175.50
949,402
-4.16(-2.32%)
Aug 21, 2008
178.65
181.58
177.35
179.66
628,107
+2.96(+1.67%)
Aug 20, 2008
172.19
177.71
170.50
176.70
1,273,680
+6.89(+4.06%)
Aug 19, 2008
164.74
170.14
161.59
169.81
1,202,095
+6.31(+3.86%)
Aug 18, 2008
169.88
170.46
162.50
163.51
211,537
-4.88(-2.90%)
Aug 15, 2008
172.28
172.28
165.26
168.38
0
-2.54(-1.48%)
Aug 14, 2008
174.07
174.56
167.93
170.92
1,673,605
-3.64(-2.09%)
Aug 13, 2008
168.03
179.92
166.04
174.56
1,266,266
+8.16(+4.90%)
Aug 12, 2008
167.38
169.13
165.59
166.40
496,381
+1.46(+0.89%)
Aug 11, 2008
168.09
168.09
161.04
164.94
437,217
-1.33(-0.80%)
Aug 08, 2008
165.07
167.57
162.60
166.27
284,001
-1.17(-0.70%)
Aug 07, 2008
173.75
175.66
167.44
167.44
858,317
-4.48(-2.61%)
Aug 06, 2008
164.22
171.99
164.22
171.93
638,741
+7.51(+4.57%)
Aug 05, 2008
162.50
166.47
159.74
164.42
641,209
+0.55(+0.34%)
Aug 04, 2008
177.39
177.39
162.34
163.87
1,010,212
-12.06(-6.85%)
Aug 01, 2008
175.50
180.15
174.75
175.92
539,782
-0.39(-0.22%)
Jul 31, 2008
184.67
184.67
175.70
176.31
972,529
-5.69(-3.12%)
Jul 30, 2008
172.25
184.08
170.50
182.00
882,839
+9.85(+5.72%)
Jul 29, 2008
172.15
177.13
168.84
172.15
1,034,806
-2.37(-1.36%)
Jul 28, 2008
175.01
180.38
173.88
174.53
716,725
+0.62(+0.35%)
Jul 25, 2008
175.89
179.95
173.84
173.91
679,217
-0.36(-0.20%)
Jul 24, 2008
177.13
179.24
167.77
174.27
1,098,551
-2.57(-1.45%)
Jul 23, 2008
185.28
185.64
174.92
176.83
561,796
-8.51(-4.59%)
Jul 22, 2008
195.46
195.55
184.99
185.35
360,648
-12.25(-6.20%)
Jul 21, 2008
189.38
197.60
187.14
197.60
285,607
+9.16(+4.86%)
Jul 18, 2008
187.10
192.92
185.93
188.44
486,509
+0.10(+0.05%)
Jul 17, 2008
198.38
198.93
183.01
188.34
765,201
-8.58(-4.36%)
Jul 16, 2008
199.81
202.83
192.79
196.92
506,895
-5.43(-2.68%)
Jul 15, 2008
210.50
210.57
201.70
202.35
174,466
-7.83(-3.73%)
Jul 14, 2008
214.18
214.18
207.25
210.18
390,783
+0.39(+0.19%)
Jul 11, 2008
212.36
213.47
204.46
209.79
147,624
+1.33(+0.64%)
Jul 10, 2008
199.68
208.46
198.54
208.46
247,645
+9.42(+4.74%)
Jul 09, 2008
206.47
210.54
199.03
199.03
473,575
-6.50(-3.16%)
Jul 08, 2008
206.51
206.51
195.88
205.53
441,818
-4.42(-2.11%)
Jul 07, 2008
215.22
217.72
206.08
209.95
374,125
-7.57(-3.48%)
Jul 04, 2008
227.47
227.47
212.49
217.52
403,229
+0.00(+0.00%)
Jul 03, 2008
227.47
227.47
212.49
217.52
403,229
-6.21(-2.77%)
Jul 02, 2008
233.51
237.38
222.63
223.73
935,877
-6.79(-2.95%)
Jul 01, 2008
226.82
230.62
225.82
230.52
178,340
+2.68(+1.17%)
Jun 30, 2008
225.75
228.75
225.10
227.85
85,419
+5.06(+2.27%)
Jun 27, 2008
220.12
223.83
219.90
222.79
105,012
+3.28(+1.50%)
Jun 26, 2008
223.18
224.45
216.13
219.51
156,668
-2.37(-1.07%)
Jun 25, 2008
224.25
224.25
217.07
221.88
157,275
-2.93(-1.30%)
Jun 24, 2008
232.60
232.60
224.61
224.80
89,086
-6.95(-3.00%)
Jun 23, 2008
225.52
231.76
223.54
231.76
54,193
+8.90(+4.00%)
Jun 20, 2008
225.62
227.57
221.59
222.85
148,774
-1.75(-0.78%)
Jun 19, 2008
232.08
232.90
223.41
224.61
204,144
-5.52(-2.40%)
Jun 18, 2008
230.82
230.82
225.93
230.13
165,958
+0.97(+0.43%)
Jun 17, 2008
224.22
230.59
223.41
229.16
107,371
+7.05(+3.18%)
Jun 16, 2008
222.40
223.80
221.26
222.11
126,922
+3.31(+1.52%)
Jun 13, 2008
219.47
220.68
216.71
218.79
417,664
+1.24(+0.57%)
Jun 12, 2008
223.15
223.15
216.74
217.56
227,837
-4.97(-2.23%)
Jun 11, 2008
221.62
224.28
219.41
222.53
358,479
+2.92(+1.33%)
Jun 10, 2008
222.11
227.51
215.87
219.60
429,458
-6.40(-2.83%)
Jun 09, 2008
220.58
227.53
220.58
226.01
214,873
+5.59(+2.54%)
Jun 06, 2008
225.68
227.63
220.32
220.42
246,014
-1.40(-0.63%)
Jun 05, 2008
210.60
221.81
210.60
221.81
730,727
+11.67(+5.55%)
Jun 04, 2008
216.09
216.09
209.63
210.15
606,341
-5.30(-2.46%)
Jun 03, 2008
218.66
220.84
214.50
215.44
325,690
-1.53(-0.70%)
Jun 02, 2008
212.23
219.25
211.02
216.97
256,293
+6.21(+2.95%)
May 30, 2008
204.78
211.97
204.78
210.76
425,035
+6.24(+3.05%)
May 29, 2008
210.76
210.76
203.97
204.52
348,849
-5.59(-2.66%)
May 28, 2008
206.44
210.99
204.98
210.11
1,042,091
+2.50(+1.21%)
May 27, 2008
210.15
213.59
206.57
207.61
643,294
-2.21(-1.05%)
May 26, 2008
213.88
215.64
207.09
209.82
0
+0.00(+0.00%)
May 23, 2008
213.88
215.64
207.09
209.82
98,812
-2.89(-1.36%)
May 22, 2008
214.99
218.56
212.10
212.71
706,449
-2.02(-0.94%)
May 21, 2008
219.60
221.20
214.70
214.73
943,290
-4.13(-1.89%)
May 20, 2008
213.07
219.41
213.07
218.86
155,330
+4.94(+2.31%)
May 19, 2008
210.93
216.52
210.93
213.92
195,207
+2.96(+1.40%)
May 16, 2008
207.42
210.96
207.42
210.96
61,075
+4.97(+2.41%)
May 15, 2008
207.19
207.38
201.83
205.99
192,248
+1.17(+0.57%)
May 14, 2008
208.10
208.55
204.69
204.82
134,937
-2.24(-1.08%)
May 13, 2008
204.39
207.55
202.05
207.06
38,210
+3.61(+1.77%)
May 12, 2008
202.96
203.97
201.08
203.45
217,978
+0.26(+0.13%)
May 09, 2008
205.08
205.63
201.18
203.19
26,141
-2.18(-1.06%)
May 08, 2008
203.16
205.37
201.70
205.37
51,829
+3.25(+1.61%)
May 07, 2008
205.21
205.95
201.86
202.12
107,963
-1.51(-0.74%)
May 06, 2008
194.68
204.07
194.68
203.63
109,758
+8.04(+4.11%)
May 05, 2008
190.97
196.43
190.97
195.59
41,251
+4.26(+2.23%)
May 02, 2008
188.86
192.24
188.86
191.33
37,205
+3.28(+1.74%)
May 01, 2008
190.94
190.94
182.98
188.05
85,913
-3.34(-1.75%)
Apr 30, 2008
190.19
193.86
189.64
191.39
168,879
+1.40(+0.74%)
Apr 29, 2008
196.92
196.92
190.00
190.00
80,689
-6.66(-3.39%)
Apr 28, 2008
198.25
199.58
196.24
196.66
66,624
-0.75(-0.38%)
Apr 25, 2008
192.34
197.54
192.24
197.41
84,909
+6.63(+3.48%)
Apr 24, 2008
194.25
194.51
189.81
190.78
191,035
-5.17(-2.64%)
Apr 23, 2008
199.42
199.42
194.94
195.94
52,207
-3.02(-1.52%)
Apr 22, 2008
199.45
202.28
198.28
198.97
97,366
-0.45(-0.23%)
Apr 21, 2008
197.96
199.91
196.93
199.42
106,038
+1.62(+0.82%)
Apr 18, 2008
199.52
199.52
193.80
197.80
41,983
+3.19(+1.64%)
Apr 17, 2008
196.76
198.51
193.28
194.61
60,816
-1.75(-0.89%)
Apr 16, 2008
190.32
196.37
190.19
196.37
50,749
+6.86(+3.62%)
Apr 15, 2008
189.87
190.13
186.29
189.51
48,180
+2.14(+1.14%)
Apr 14, 2008
182.81
188.37
182.81
187.36
51,910
+4.13(+2.25%)
Apr 11, 2008
185.09
186.14
182.88
183.24
34,477
-3.32(-1.78%)
Apr 10, 2008
185.87
186.68
183.76
186.55
40,543
+0.68(+0.37%)
Apr 09, 2008
187.40
188.76
184.96
185.87
79,076
+0.10(+0.05%)
Apr 08, 2008
184.44
186.42
183.76
185.77
50,614
+2.79(+1.53%)
Apr 07, 2008
184.41
185.93
182.13
182.98
71,022
+0.39(+0.21%)
Apr 04, 2008
182.16
183.72
177.29
182.59
44,266
+2.70(+1.50%)
Apr 03, 2008
180.57
182.03
179.21
179.89
26,124
-0.49(-0.27%)
Apr 02, 2008
178.10
181.68
176.48
180.38
44,402
+3.35(+1.89%)
Apr 01, 2008
174.14
177.03
173.03
177.03
24,289
+2.34(+1.34%)
Mar 31, 2008
172.48
175.76
171.99
174.69
95,230
+1.23(+0.71%)
Mar 28, 2008
172.67
176.38
172.25
173.45
41,630
+0.57(+0.33%)
Mar 27, 2008
176.54
176.54
172.84
172.88
23,984
-2.13(-1.22%)
Mar 26, 2008
171.24
175.96
171.24
175.01
34,553
+4.29(+2.51%)
Mar 25, 2008
167.80
171.41
167.80
170.72
31,538
+2.96(+1.76%)
Mar 24, 2008
164.52
169.03
163.90
167.77
29,200
+4.61(+2.83%)
Mar 21, 2008
162.47
163.64
153.82
163.15
327,225
+0.00(+0.00%)
Mar 20, 2008
162.47
163.64
153.82
163.15
327,194
+0.29(+0.18%)
Mar 19, 2008
172.45
173.32
162.86
162.86
126,183
-10.59(-6.11%)
Mar 18, 2008
170.79
173.46
169.46
173.45
101,079
+6.37(+3.81%)
Mar 17, 2008
172.51
177.61
163.96
167.08
144,131
-7.67(-4.39%)
Mar 14, 2008
180.70
180.70
172.09
174.75
90,711
-3.06(-1.72%)
Mar 13, 2008
172.15
178.56
168.38
177.81
109,818
+4.58(+2.65%)
Mar 12, 2008
175.60
176.83
172.84
173.23
61,137
-2.89(-1.64%)
Mar 11, 2008
174.01
176.44
170.98
176.12
41,001
+7.12(+4.21%)
Mar 10, 2008
173.03
173.03
168.32
169.00
114,829
-2.50(-1.46%)
Mar 07, 2008
172.22
174.04
169.10
171.50
59,230
-2.02(-1.16%)
Mar 06, 2008
179.24
179.24
173.42
173.52
119,122
-5.00(-2.80%)
Mar 05, 2008
177.09
178.52
175.53
178.52
56,799
+3.06(+1.74%)
Mar 04, 2008
178.75
179.30
172.22
175.47
121,375
-3.51(-1.96%)
Mar 03, 2008
177.78
180.51
175.66
178.98
227,899
+1.92(+1.08%)
Feb 29, 2008
179.40
179.56
175.66
177.06
754,595
-4.26(-2.35%)
Feb 28, 2008
179.01
181.97
179.01
181.32
300,259
+3.77(+2.12%)
Feb 27, 2008
178.10
180.83
176.83
177.55
114,669
-2.73(-1.51%)
Feb 26, 2008
179.08
180.90
175.50
180.28
189,667
+1.79(+1.00%)
Feb 25, 2008
172.87
178.69
172.58
178.49
129,894
+6.50(+3.78%)
Feb 22, 2008
171.67
172.09
167.60
171.99
234,213
+2.08(+1.22%)
Feb 21, 2008
175.01
175.01
169.62
169.91
229,975
-4.45(-2.55%)
Feb 20, 2008
171.05
174.92
170.95
174.36
122,702
+0.97(+0.56%)
Feb 19, 2008
169.65
173.39
169.65
173.39
293,505
+8.68(+5.27%)
Feb 18, 2008
165.91
165.98
161.92
164.71
0
+0.00(+0.00%)
Feb 15, 2008
165.91
165.98
161.92
164.71
161,475
-1.98(-1.19%)
Feb 14, 2008
168.77
168.90
166.69
166.69
170,167
-0.39(-0.23%)
Feb 13, 2008
165.98
167.28
164.52
167.08
253,901
+3.15(+1.92%)
Feb 12, 2008
164.78
167.38
162.66
163.93
231,628
-0.97(-0.59%)
Feb 11, 2008
161.36
164.94
159.58
164.91
87,168
+4.91(+3.07%)
Feb 08, 2008
155.77
160.39
155.77
160.00
107,352
+4.97(+3.21%)
Feb 07, 2008
151.22
155.66
151.22
155.03
184,706
+2.50(+1.64%)
Feb 06, 2008
155.94
156.03
152.20
152.52
96,921
-2.34(-1.51%)
Feb 05, 2008
156.72
159.25
154.54
154.86
102,829
-6.01(-3.74%)
Feb 04, 2008
159.93
161.72
158.28
160.88
117,939
+1.33(+0.83%)
Feb 01, 2008
156.81
159.77
156.65
159.54
34,708
+3.41(+2.19%)
Jan 31, 2008
151.84
157.85
151.84
156.13
126,952
+0.94(+0.61%)
Jan 30, 2008
154.21
159.12
153.95
155.19
214,090
+0.26(+0.17%)
Jan 29, 2008
154.08
155.68
153.56
154.93
78,423
+2.34(+1.53%)
Jan 28, 2008
148.69
152.69
147.42
152.59
137,593
+2.70(+1.80%)
Jan 25, 2008
153.40
154.18
148.85
149.89
47,670
-1.72(-1.14%)
Jan 24, 2008
149.21
151.71
147.94
151.61
64,491
+4.91(+3.35%)
Jan 23, 2008
144.89
146.71
137.51
146.71
128,884
-1.53(-1.03%)
Jan 22, 2008
144.20
149.73
144.20
148.23
90,530
-4.19(-2.75%)
Jan 21, 2008
151.39
154.41
144.98
152.43
0
+0.00(+0.00%)
Jan 18, 2008
151.39
154.41
144.98
152.43
400,704
+1.30(+0.86%)
Jan 17, 2008
157.82
160.58
150.64
151.13
78,310
-6.99(-4.42%)
Jan 16, 2008
162.34
162.40
156.33
158.11
198,044
-5.17(-3.16%)
Jan 15, 2008
165.91
166.40
162.96
163.28
130,306
-5.59(-3.31%)
Jan 14, 2008
166.79
169.29
166.76
168.87
76,184
+4.39(+2.67%)
Jan 11, 2008
165.20
166.50
164.13
164.48
39,476
-1.53(-0.92%)
Jan 10, 2008
163.96
166.34
163.12
166.01
54,707
-0.16(-0.10%)
Jan 09, 2008
164.39
166.30
162.57
166.17
166,521
+2.34(+1.43%)
Jan 08, 2008
165.82
169.00
163.83
163.83
128,952
-2.63(-1.58%)
Jan 07, 2008
168.71
168.71
164.58
166.47
98,737
-1.07(-0.64%)
Jan 04, 2008
170.40
170.63
167.38
167.54
106,812
-4.78(-2.77%)
Jan 03, 2008
173.55
173.88
172.19
172.32
132,743
+0.39(+0.23%)
Jan 02, 2008
171.63
172.58
170.14
171.93
59,181
+2.92(+1.73%)
Jan 01, 2008
168.94
170.98
168.94
169.00
23,445
+0.00(+0.00%)
Dec 31, 2007
168.94
170.98
168.94
169.00
23,445
-1.85(-1.08%)
Dec 28, 2007
170.89
171.21
169.91
170.85
31,947
+1.20(+0.71%)
Dec 27, 2007
171.11
171.41
169.39
169.65
18,738
-1.66(-0.97%)
Dec 26, 2007
170.20
171.86
170.20
171.31
26,984
+1.10(+0.65%)
Dec 24, 2007
170.33
170.53
170.11
170.20
23,938
+0.39(+0.23%)
Dec 21, 2007
167.60
169.81
167.60
169.81
18,215
+2.76(+1.65%)
Dec 20, 2007
165.10
167.05
164.65
167.05
81,107
+2.27(+1.38%)
Dec 19, 2007
164.55
165.13
163.51
164.78
52,614
+1.56(+0.96%)
Dec 18, 2007
164.00
164.03
161.23
163.22
36,615
+2.47(+1.54%)
Dec 17, 2007
164.13
164.13
160.75
160.75
45,755
-2.63(-1.61%)
Dec 14, 2007
164.74
165.13
163.31
163.38
21,753
-2.24(-1.35%)
Dec 13, 2007
165.82
166.69
163.64
165.62
85,445
-0.55(-0.33%)
Dec 12, 2007
165.59
167.54
165.04
166.17
23,722
+4.09(+2.53%)
Dec 11, 2007
166.56
166.69
161.59
162.08
65,784
-2.96(-1.79%)
Dec 10, 2007
164.55
165.39
164.26
165.04
98,337
+0.84(+0.51%)
Dec 07, 2007
164.71
164.71
163.22
164.19
4,492
-1.56(-0.94%)
Dec 06, 2007
160.94
165.75
160.55
165.75
43,507
+5.85(+3.66%)
Dec 05, 2007
159.41
160.42
159.06
159.90
25,353
+3.31(+2.12%)
Dec 04, 2007
156.65
157.24
156.39
156.59
219,830
-1.23(-0.78%)
Dec 03, 2007
158.73
158.73
157.20
157.82
116,645
+0.13(+0.08%)
Nov 30, 2007
157.98
158.41
156.55
157.69
34,419
+0.39(+0.25%)
Nov 29, 2007
158.02
158.44
156.75
157.30
74,799
+1.07(+0.69%)
Nov 28, 2007
156.07
156.36
153.82
156.23
42,091
+1.33(+0.86%)
Nov 27, 2007
155.25
155.73
152.26
154.90
76,430
-2.18(-1.39%)
Nov 26, 2007
162.47
162.50
157.07
157.07
50,522
-3.64(-2.26%)
Nov 23, 2007
158.70
161.61
158.42
160.71
2,461
+2.47(+1.56%)
Nov 21, 2007
159.87
161.17
158.24
158.24
79,599
-3.06(-1.89%)
Nov 20, 2007
161.40
162.66
159.87
161.30
31,476
+0.84(+0.53%)
Nov 19, 2007
162.05
162.83
159.71
160.45
81,414
-2.34(-1.44%)
Nov 16, 2007
161.49
163.25
161.17
162.79
55,845
+2.28(+1.42%)
Nov 15, 2007
163.31
164.09
159.02
160.52
137,845
-3.51(-2.14%)
Nov 14, 2007
166.37
166.82
163.64
164.03
33,661
+1.01(+0.62%)
Nov 13, 2007
162.11
163.31
158.24
163.02
109,999
+2.92(+1.83%)
Nov 12, 2007
165.91
165.91
159.64
160.10
155,423
-7.28(-4.35%)
Nov 09, 2007
168.25
169.10
166.14
167.38
83,976
-2.86(-1.68%)
Nov 08, 2007
171.02
172.64
167.67
170.24
87,630
+0.58(+0.34%)
Nov 07, 2007
172.87
174.20
169.65
169.65
118,279
-3.74(-2.16%)
Nov 06, 2007
171.41
173.39
170.95
173.39
53,753
+3.87(+2.28%)
Nov 05, 2007
167.15
170.04
166.92
169.52
113,106
-0.55(-0.33%)
Nov 02, 2007
169.33
170.50
168.03
170.07
82,583
+1.85(+1.10%)
Nov 01, 2007
169.26
171.76
167.93
168.22
68,276
-3.74(-2.17%)
Oct 31, 2007
168.32
171.96
167.44
171.96
47,384
+5.56(+3.34%)
Oct 30, 2007
168.64
168.74
166.34
166.40
77,660
-4.00(-2.35%)
Oct 29, 2007
170.46
170.69
169.03
170.40
40,368
+1.37(+0.81%)
Oct 26, 2007
167.99
169.03
167.70
169.03
12,461
+4.45(+2.71%)
Oct 25, 2007
162.53
164.91
162.47
164.58
66,430
+2.27(+1.40%)
Oct 24, 2007
159.90
162.57
159.02
162.31
71,014
+1.95(+1.22%)
Oct 23, 2007
160.71
161.72
158.67
160.36
13,815
+0.06(+0.04%)
Oct 22, 2007
159.35
160.29
157.33
160.29
175,844
-1.01(-0.62%)
Oct 19, 2007
165.78
165.78
161.30
161.30
48,645
-6.24(-3.72%)
Oct 18, 2007
165.69
167.54
165.52
167.54
52,553
+1.53(+0.92%)
Oct 17, 2007
167.25
167.51
164.45
166.01
71,414
-0.68(-0.41%)
Oct 16, 2007
165.91
167.28
165.91
166.69
66,953
-0.03(-0.02%)
Oct 15, 2007
166.82
167.31
165.43
166.73
32,953
+1.95(+1.18%)
Oct 12, 2007
163.74
165.56
163.74
164.78
21,261
+1.04(+0.64%)
Oct 11, 2007
164.74
166.66
162.11
163.74
87,414
+6.50(+4.13%)
Oct 10, 2007
160.58
163.48
157.24
157.24
97,229
-3.93(-2.44%)
Oct 09, 2007
158.96
161.17
158.28
161.17
36,215
+3.45(+2.18%)
Oct 08, 2007
158.73
159.41
157.33
157.72
59,784
-1.40(-0.88%)
Oct 05, 2007
157.53
159.51
157.46
159.12
150,952
+1.82(+1.16%)
Oct 04, 2007
153.99
157.46
153.86
157.30
67,199
+2.14(+1.38%)
Oct 03, 2007
154.12
156.20
153.89
155.16
52,768
-0.84(-0.54%)
Oct 02, 2007
155.19
156.29
154.02
156.00
38,922
+1.01(+0.65%)
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
.