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
)
152.44
+1.98 (+1.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2013
194.04
194.25
190.80
192.07
1,629,422
-1.44(-0.74%)
Apr 29, 2013
192.20
194.43
191.40
193.51
1,028,593
+3.05(+1.60%)
Apr 26, 2013
191.03
192.14
189.53
190.46
1,214,201
-1.67(-0.87%)
Apr 25, 2013
192.74
195.82
191.80
192.14
1,801,205
+0.30(+0.16%)
Apr 24, 2013
187.75
192.67
187.75
191.84
1,636,475
+4.65(+2.49%)
Apr 23, 2013
185.91
187.63
184.94
187.18
1,283,465
+1.71(+0.92%)
Apr 22, 2013
185.07
186.34
181.52
185.47
1,985,151
+1.04(+0.56%)
Apr 19, 2013
186.14
186.44
182.63
184.44
2,005,037
-1.10(-0.60%)
Apr 18, 2013
184.17
186.81
180.92
185.54
2,123,404
+2.38(+1.30%)
Apr 17, 2013
186.65
186.65
181.00
183.16
1,902,072
-5.52(-2.93%)
Apr 16, 2013
187.52
189.32
184.60
188.69
2,151,456
+3.95(+2.14%)
Apr 15, 2013
193.91
194.18
184.70
184.74
3,034,508
-11.85(-6.03%)
Apr 12, 2013
199.17
199.47
194.81
196.59
1,348,780
-4.28(-2.13%)
Apr 11, 2013
201.84
203.72
200.31
200.87
1,552,424
-0.74(-0.37%)
Apr 10, 2013
201.54
202.55
200.57
201.61
883,702
+1.10(+0.55%)
Apr 09, 2013
198.53
201.51
197.29
200.51
1,407,532
+2.38(+1.20%)
Apr 08, 2013
196.39
198.20
194.95
198.13
1,410,926
+2.98(+1.53%)
Apr 05, 2013
189.93
195.28
188.85
195.15
1,451,009
+2.68(+1.39%)
Apr 04, 2013
192.50
193.24
190.80
192.47
1,510,476
+0.00(+0.00%)
Apr 03, 2013
197.53
197.89
191.10
192.47
1,849,300
-4.60(-2.34%)
Apr 02, 2013
202.25
202.25
196.62
197.07
903,001
-3.20(-1.60%)
Apr 01, 2013
202.62
203.02
198.80
200.27
881,927
-2.24(-1.11%)
Mar 28, 2013
203.55
204.27
202.25
202.51
779,237
-0.80(-0.40%)
Mar 27, 2013
202.98
203.72
201.41
203.32
773,842
-0.60(-0.30%)
Mar 26, 2013
202.88
204.19
201.48
203.92
865,253
+2.48(+1.23%)
Mar 25, 2013
203.02
204.79
200.64
201.44
1,104,547
-0.77(-0.38%)
Mar 22, 2013
202.41
203.65
201.61
202.21
1,378,417
+0.47(+0.23%)
Mar 21, 2013
203.38
204.76
201.54
201.74
1,096,190
-2.85(-1.39%)
Mar 20, 2013
204.96
205.36
202.62
204.59
667,201
+1.57(+0.77%)
Mar 19, 2013
206.83
206.83
201.14
203.02
1,389,758
-3.35(-1.62%)
Mar 18, 2013
204.66
208.91
202.98
206.36
1,581,419
-1.07(-0.52%)
Mar 15, 2013
207.10
209.78
206.47
207.44
1,599,949
+0.11(+0.05%)
Mar 14, 2013
202.39
207.53
202.32
207.33
1,245,150
+5.34(+2.64%)
Mar 13, 2013
202.55
203.57
201.65
201.99
965,341
-0.90(-0.44%)
Mar 12, 2013
202.82
203.72
201.28
202.89
852,436
+0.47(+0.23%)
Mar 11, 2013
201.78
202.85
199.65
202.42
965,077
+0.23(+0.12%)
Mar 08, 2013
201.02
202.85
200.08
202.19
1,363,207
+2.07(+1.03%)
Mar 07, 2013
195.54
200.45
195.51
200.12
1,768,379
+4.57(+2.34%)
Mar 06, 2013
194.97
196.39
194.44
195.54
1,127,782
+1.37(+0.71%)
Mar 05, 2013
193.57
194.81
193.37
194.17
1,496,182
+1.87(+0.97%)
Mar 04, 2013
192.00
194.04
190.33
192.30
1,535,253
-0.97(-0.50%)
Mar 01, 2013
191.57
193.60
189.93
193.27
1,701,891
-0.27(-0.14%)
Feb 28, 2013
193.41
195.71
193.25
193.54
1,897,857
+0.37(+0.19%)
Feb 27, 2013
188.97
194.24
188.97
193.17
1,381,366
+3.44(+1.81%)
Feb 26, 2013
189.67
190.27
186.03
189.73
2,041,570
-4.97(-2.56%)
Feb 22, 2013
192.60
194.87
191.40
194.71
1,302,677
+3.37(+1.76%)
Feb 21, 2013
191.67
192.27
187.63
191.34
2,447,047
+0.00(+0.00%)
Feb 20, 2013
197.61
197.91
191.24
191.34
1,596,048
-6.98(-3.52%)
Feb 19, 2013
195.98
198.31
195.98
198.31
910,653
+3.10(+1.59%)
Feb 15, 2013
199.05
199.15
194.27
195.21
1,424,283
-3.87(-1.94%)
Feb 14, 2013
197.81
199.45
197.21
199.08
649,321
+0.83(+0.42%)
Feb 13, 2013
197.68
198.48
196.88
198.25
418,697
+1.37(+0.70%)
Feb 12, 2013
198.41
198.51
196.48
196.88
983,714
-1.20(-0.61%)
Feb 11, 2013
199.38
199.61
197.51
198.08
632,380
-1.80(-0.90%)
Feb 08, 2013
198.41
199.98
198.03
199.88
885,879
+2.40(+1.22%)
Feb 07, 2013
198.21
199.15
196.26
197.48
1,088,443
-1.10(-0.55%)
Feb 06, 2013
195.61
198.58
195.61
198.58
776,890
+4.98(+2.57%)
Feb 04, 2013
194.41
194.81
193.21
193.60
737,703
-2.30(-1.18%)
Feb 01, 2013
194.74
196.44
194.14
195.91
723,329
+1.94(+1.00%)
Jan 31, 2013
193.67
194.94
192.47
193.97
720,556
-0.63(-0.33%)
Jan 30, 2013
195.38
197.91
194.27
194.61
1,104,936
-0.57(-0.29%)
Jan 29, 2013
191.90
195.31
191.90
195.17
1,071,690
+3.67(+1.92%)
Jan 28, 2013
193.87
193.87
189.87
191.50
975,783
-1.80(-0.93%)
Jan 25, 2013
193.10
194.34
191.77
193.31
652,181
+1.40(+0.73%)
Jan 24, 2013
191.97
194.07
190.60
191.90
843,000
-0.13(-0.07%)
Jan 23, 2013
192.87
193.97
191.80
192.04
855,940
-1.74(-0.90%)
Jan 22, 2013
191.03
194.07
190.17
193.77
1,054,320
+2.80(+1.47%)
Jan 18, 2013
192.30
192.30
189.13
190.97
689,049
+0.60(+0.32%)
Jan 17, 2013
189.60
191.34
189.47
190.37
1,018,256
+1.54(+0.81%)
Jan 16, 2013
189.67
189.67
187.43
188.83
663,284
+0.13(+0.07%)
Jan 15, 2013
186.13
188.80
186.03
188.70
546,273
+1.63(+0.87%)
Jan 14, 2013
186.83
187.76
186.43
187.06
749,479
-0.30(-0.16%)
Jan 11, 2013
186.26
187.66
185.59
187.36
614,422
+0.57(+0.30%)
Jan 10, 2013
185.69
187.03
184.36
186.79
681,333
+2.84(+1.54%)
Jan 09, 2013
186.33
187.09
183.49
183.96
1,280,993
-2.30(-1.24%)
Jan 08, 2013
185.66
186.46
184.62
186.26
856,909
+0.17(+0.09%)
Jan 07, 2013
186.23
186.43
184.82
186.09
916,777
-0.90(-0.48%)
Jan 04, 2013
185.29
187.43
184.72
187.00
658,280
+2.00(+1.08%)
Jan 03, 2013
184.09
187.29
182.75
184.99
1,069,426
+0.47(+0.25%)
Jan 02, 2013
182.62
184.79
181.55
184.52
1,199,234
+3.97(+2.20%)
Dec 31, 2012
175.58
180.85
175.01
180.55
1,691,762
+4.84(+2.76%)
Dec 28, 2012
177.58
177.98
175.58
175.71
1,089,284
-3.20(-1.79%)
Dec 27, 2012
181.15
181.15
176.48
178.91
668,305
-1.27(-0.70%)
Dec 26, 2012
182.02
182.79
180.02
180.18
571,930
-0.67(-0.37%)
Dec 24, 2012
182.62
183.52
180.48
180.85
704,008
-3.00(-1.63%)
Dec 21, 2012
182.05
184.09
180.78
183.86
1,222,196
-1.36(-0.73%)
Dec 20, 2012
184.53
185.32
183.40
185.22
970,309
+1.35(+0.74%)
Dec 19, 2012
185.16
185.69
183.50
183.86
998,391
-1.66(-0.89%)
Dec 18, 2012
179.58
186.32
179.58
185.52
1,628,679
+4.45(+2.46%)
Dec 17, 2012
179.35
181.07
179.01
181.07
1,339,672
+2.39(+1.34%)
Dec 14, 2012
177.42
179.31
177.42
178.68
836,918
+0.36(+0.20%)
Dec 13, 2012
180.91
180.91
177.31
178.32
1,418,219
-2.49(-1.38%)
Dec 12, 2012
180.64
182.43
180.18
180.81
1,354,688
+0.69(+0.39%)
Dec 11, 2012
180.24
181.27
179.61
180.11
820,249
+0.73(+0.41%)
Dec 10, 2012
180.47
180.64
178.95
179.38
728,378
-1.00(-0.55%)
Dec 07, 2012
178.38
180.47
178.38
180.38
999,415
+1.69(+0.95%)
Dec 06, 2012
178.05
179.58
177.55
178.68
914,753
-0.50(-0.28%)
Dec 05, 2012
176.96
179.71
175.96
179.18
1,801,838
+5.34(+3.07%)
Dec 04, 2012
174.07
175.76
173.07
173.84
1,252,608
-2.12(-1.21%)
Nov 30, 2012
177.29
177.59
175.13
175.96
1,068,497
-0.80(-0.45%)
Nov 29, 2012
176.26
177.99
175.33
176.76
2,186,299
+1.53(+0.87%)
Nov 28, 2012
171.84
175.30
170.72
175.23
1,297,442
+1.63(+0.94%)
Nov 27, 2012
175.69
176.07
173.14
173.60
1,300,695
-1.36(-0.78%)
Nov 26, 2012
177.35
177.35
174.17
174.97
986,580
-3.88(-2.17%)
Nov 23, 2012
176.76
178.85
176.33
178.85
385,305
+2.69(+1.53%)
Nov 21, 2012
174.67
176.33
174.00
176.16
656,834
+1.39(+0.80%)
Nov 20, 2012
174.47
175.96
173.37
174.77
1,562,756
-0.60(-0.34%)
Nov 19, 2012
173.31
175.53
172.48
175.36
1,534,821
+5.61(+3.31%)
Nov 16, 2012
168.29
170.32
166.14
169.75
1,594,124
+1.49(+0.89%)
Nov 15, 2012
168.99
171.08
166.87
168.26
1,790,912
-1.06(-0.63%)
Nov 14, 2012
171.71
172.04
168.86
169.32
1,609,812
-1.33(-0.78%)
Nov 13, 2012
168.76
173.47
167.66
170.65
2,145,368
-0.05(-0.03%)
Nov 12, 2012
171.61
172.71
169.95
170.70
550,788
-0.91(-0.53%)
Nov 09, 2012
170.65
174.20
169.56
171.61
1,363,051
+0.23(+0.14%)
Nov 08, 2012
175.03
176.82
171.35
171.38
1,954,965
-3.62(-2.07%)
Nov 07, 2012
179.05
179.05
173.64
175.00
1,935,438
-6.87(-3.78%)
Nov 06, 2012
180.44
182.07
179.86
181.87
1,049,190
+2.86(+1.59%)
Nov 05, 2012
177.02
179.45
176.56
179.01
856,009
+1.89(+1.07%)
Nov 02, 2012
181.21
181.60
176.53
177.12
1,278,672
-3.25(-1.80%)
Nov 01, 2012
178.45
180.61
177.29
180.38
1,623,194
+1.89(+1.06%)
Oct 31, 2012
178.88
179.55
177.06
178.48
1,427,432
-0.46(-0.26%)
Oct 26, 2012
177.35
178.95
178.95
178.95
816,836
+1.23(+0.69%)
Oct 25, 2012
178.58
178.78
174.97
177.72
1,345,772
+1.46(+0.83%)
Oct 24, 2012
180.54
181.11
175.98
176.26
1,132,723
-2.85(-1.59%)
Oct 23, 2012
179.81
180.89
176.66
179.11
1,811,790
-7.24(-3.88%)
Oct 19, 2012
189.97
190.73
185.65
186.35
1,321,688
-3.62(-1.90%)
Oct 18, 2012
189.84
190.60
188.44
189.97
1,489,950
-0.47(-0.24%)
Oct 17, 2012
187.41
190.78
187.41
190.43
1,219,569
+2.56(+1.36%)
Oct 16, 2012
185.35
187.91
185.35
187.88
886,488
+3.55(+1.93%)
Oct 15, 2012
184.09
185.22
181.01
184.33
1,084,814
-0.13(-0.07%)
Oct 12, 2012
185.82
187.05
183.13
184.46
1,012,890
-1.76(-0.94%)
Oct 11, 2012
186.42
188.33
185.09
186.22
1,116,181
+2.39(+1.30%)
Oct 10, 2012
186.35
187.68
183.13
183.83
1,425,877
-3.19(-1.70%)
Oct 09, 2012
184.59
188.09
184.46
187.01
1,515,203
+2.99(+1.62%)
Oct 08, 2012
182.37
184.33
181.87
184.03
798,300
+0.17(+0.09%)
Oct 05, 2012
186.28
187.13
183.18
183.86
1,499,893
-1.30(-0.70%)
Oct 04, 2012
184.09
185.89
183.10
185.16
1,778,677
+2.66(+1.46%)
Oct 03, 2012
186.32
186.38
181.37
182.50
1,494,594
-4.18(-2.24%)
Oct 02, 2012
187.78
187.98
185.06
186.68
1,147,482
+0.22(+0.12%)
Oct 01, 2012
186.55
188.94
186.15
186.47
1,282,735
+1.61(+0.87%)
Sep 28, 2012
184.53
185.72
183.30
184.86
886,484
-0.70(-0.38%)
Sep 27, 2012
183.40
185.95
182.63
185.55
785,639
+4.45(+2.46%)
Sep 26, 2012
183.99
183.99
179.98
181.11
1,402,011
-3.39(-1.84%)
Sep 25, 2012
188.18
189.11
184.29
184.49
1,379,931
-2.72(-1.45%)
Sep 24, 2012
187.45
188.44
186.32
187.21
840,140
-2.39(-1.26%)
Sep 21, 2012
190.60
191.69
189.27
189.60
685,451
+0.91(+0.48%)
Sep 20, 2012
186.65
189.00
184.92
188.70
1,179,340
+0.73(+0.39%)
Sep 19, 2012
190.06
190.06
187.21
187.97
1,101,365
-1.82(-0.96%)
Sep 18, 2012
193.14
193.14
187.94
189.79
1,080,257
-3.81(-1.97%)
Sep 17, 2012
195.62
196.91
192.64
193.60
1,128,941
-3.01(-1.53%)
Sep 14, 2012
192.61
198.11
192.61
196.62
1,148,871
+4.99(+2.60%)
Sep 13, 2012
188.60
192.81
186.08
191.63
1,418,012
+3.99(+2.13%)
Sep 12, 2012
187.84
188.47
186.08
187.64
836,550
+1.03(+0.55%)
Sep 11, 2012
183.83
186.68
183.53
186.61
1,101,509
+3.84(+2.10%)
Sep 10, 2012
183.83
185.88
182.41
182.77
792,995
-1.72(-0.93%)
Sep 07, 2012
180.05
184.49
180.05
184.49
1,235,695
+4.80(+2.67%)
Sep 06, 2012
176.87
181.91
176.77
179.69
2,022,312
+4.64(+2.65%)
Sep 05, 2012
174.92
176.41
174.52
175.05
1,179,358
+0.53(+0.30%)
Sep 04, 2012
174.49
175.28
171.87
174.52
1,352,164
-0.20(-0.11%)
Aug 31, 2012
174.69
175.38
172.17
174.72
924,224
+2.32(+1.35%)
Aug 30, 2012
174.35
174.85
172.10
172.40
1,058,573
-3.08(-1.76%)
Aug 29, 2012
176.91
176.91
175.08
175.48
606,853
+0.20(+0.11%)
Aug 27, 2012
175.22
177.07
19.55
175.28
1,204,839
+0.66(+0.38%)
Aug 24, 2012
173.29
175.61
172.00
174.62
1,083,720
+1.09(+0.63%)
Aug 23, 2012
177.70
178.03
173.49
173.53
962,868
-4.14(-2.33%)
Aug 22, 2012
177.07
178.13
175.48
177.67
865,165
+0.27(+0.15%)
Aug 21, 2012
179.32
181.01
176.91
177.40
1,117,342
-0.66(-0.37%)
Aug 20, 2012
178.53
179.56
177.00
178.06
1,346,888
-1.13(-0.63%)
Aug 17, 2012
180.02
180.02
178.26
179.19
1,390,268
-0.53(-0.29%)
Aug 16, 2012
178.10
180.55
177.04
179.72
1,427,088
+2.25(+1.27%)
Aug 15, 2012
175.98
177.97
175.51
177.47
1,621,350
+0.86(+0.49%)
Aug 14, 2012
175.48
177.07
174.49
176.61
1,617,500
+2.32(+1.33%)
Aug 13, 2012
176.67
177.53
173.74
174.29
1,053,151
-2.45(-1.39%)
Aug 10, 2012
175.71
176.91
174.32
176.74
788,010
-0.69(-0.39%)
Aug 09, 2012
174.85
178.56
174.49
177.44
873,900
+2.28(+1.30%)
Aug 08, 2012
174.29
177.44
174.02
175.15
891,820
+0.00(+0.00%)
Aug 07, 2012
172.63
177.10
171.94
175.15
1,719,020
+4.21(+2.46%)
Aug 06, 2012
168.96
171.67
168.76
170.94
792,749
+2.45(+1.45%)
Aug 03, 2012
168.32
169.91
166.50
168.49
1,423,360
+4.80(+2.93%)
Aug 02, 2012
167.40
167.79
162.59
163.69
1,504,880
-6.29(-3.70%)
Aug 01, 2012
170.71
171.54
168.46
169.98
1,557,030
+0.26(+0.16%)
Jul 31, 2012
171.87
174.35
169.52
169.72
965,552
-2.65(-1.54%)
Jul 30, 2012
170.28
172.93
170.01
172.37
729,691
+1.62(+0.95%)
Jul 27, 2012
167.43
171.44
165.44
170.74
1,044,696
+4.64(+2.79%)
Jul 26, 2012
165.77
166.64
163.49
166.11
1,159,386
+3.51(+2.16%)
Jul 25, 2012
164.22
165.01
160.77
162.59
1,581,146
-0.83(-0.51%)
Jul 24, 2012
167.26
168.19
161.50
163.42
1,489,965
-4.14(-2.47%)
Jul 23, 2012
167.23
168.09
165.48
167.56
1,959,170
-4.11(-2.39%)
Jul 20, 2012
169.82
171.97
168.79
171.67
985,733
-0.07(-0.04%)
Jul 19, 2012
171.07
172.73
170.38
171.74
871,291
+1.52(+0.90%)
Jul 18, 2012
168.06
171.94
167.46
170.21
771,047
+1.19(+0.71%)
Jul 17, 2012
167.86
169.29
163.62
169.02
795,050
+2.88(+1.73%)
Jul 16, 2012
164.81
167.30
163.46
166.14
727,137
+0.90(+0.54%)
Jul 13, 2012
162.83
165.87
162.83
165.24
1,083,646
+3.41(+2.11%)
Jul 12, 2012
161.00
162.99
158.82
161.83
1,012,665
-1.79(-1.09%)
Jul 11, 2012
162.76
164.98
161.97
163.62
1,117,599
+2.19(+1.35%)
Jul 10, 2012
167.90
168.62
160.31
161.43
1,028,278
-5.43(-3.26%)
Jul 09, 2012
167.33
168.99
165.51
166.87
836,889
-0.40(-0.24%)
Jul 06, 2012
166.93
169.65
165.77
167.26
1,354,915
-2.55(-1.50%)
Jul 05, 2012
172.17
173.16
168.62
169.82
1,216,098
-3.71(-2.14%)
Jul 03, 2012
169.91
173.53
169.02
173.53
1,479,618
+5.83(+3.48%)
Jul 02, 2012
165.77
167.70
162.79
167.70
1,039,286
+0.73(+0.44%)
Jun 29, 2012
165.48
168.43
163.92
166.97
1,774,016
+6.49(+4.05%)
Jun 28, 2012
157.19
161.24
156.56
160.47
2,030,968
+1.92(+1.21%)
Jun 27, 2012
153.88
159.15
153.72
158.55
1,840,944
+6.09(+4.00%)
Jun 26, 2012
150.60
153.19
149.18
152.46
1,786,335
+2.42(+1.61%)
Jun 25, 2012
150.97
151.30
148.41
150.04
1,388,604
-3.74(-2.43%)
Jun 22, 2012
151.66
154.31
149.21
153.78
1,558,133
+3.84(+2.56%)
Jun 21, 2012
158.32
158.69
149.77
149.94
2,018,212
-8.38(-5.29%)
Jun 20, 2012
159.61
161.24
156.63
158.32
1,552,171
-1.36(-0.85%)
Jun 19, 2012
157.19
160.61
156.20
159.68
1,062,875
+4.04(+2.60%)
Jun 18, 2012
157.86
157.86
154.38
155.64
1,443,890
-3.74(-2.35%)
Jun 15, 2012
154.91
159.48
153.65
159.38
3,355,586
+4.99(+3.23%)
Jun 14, 2012
151.22
154.72
149.69
154.39
1,987,614
+3.74(+2.48%)
Jun 13, 2012
154.22
155.74
149.99
150.65
2,264,588
-4.59(-2.96%)
Jun 12, 2012
153.59
155.38
151.28
155.25
1,896,861
+3.17(+2.09%)
Jun 11, 2012
159.15
160.90
151.88
152.07
1,796,249
-4.86(-3.10%)
Jun 08, 2012
156.21
157.66
153.17
156.93
1,278,802
-0.50(-0.32%)
Jun 07, 2012
162.35
163.48
156.90
157.43
1,654,695
-1.65(-1.04%)
Jun 06, 2012
155.35
159.94
155.31
159.08
2,214,614
+6.01(+3.93%)
Jun 05, 2012
148.97
153.56
148.97
153.07
1,174,378
+3.67(+2.46%)
Jun 04, 2012
151.08
152.11
146.19
149.40
2,242,818
-0.89(-0.59%)
Jun 01, 2012
154.62
155.91
149.89
150.29
2,104,694
-8.13(-5.13%)
May 31, 2012
159.51
159.81
153.73
158.42
2,087,584
-0.96(-0.60%)
May 30, 2012
162.92
163.25
158.02
159.38
1,239,488
-6.64(-4.00%)
May 29, 2012
163.54
167.31
163.31
166.02
1,505,258
+4.73(+2.93%)
May 25, 2012
160.50
162.35
160.01
161.30
969,242
+0.56(+0.35%)
May 24, 2012
163.84
164.70
158.39
160.74
1,457,470
-2.61(-1.60%)
May 23, 2012
159.84
163.74
156.41
163.35
1,843,916
+1.69(+1.04%)
May 22, 2012
164.27
167.41
160.14
161.66
1,532,349
-2.18(-1.33%)
May 21, 2012
157.36
163.95
156.90
163.84
1,642,679
+7.67(+4.91%)
May 18, 2012
158.26
160.74
155.61
156.17
2,235,850
-1.26(-0.80%)
May 17, 2012
160.34
162.06
157.03
157.43
1,983,839
-2.61(-1.63%)
May 16, 2012
162.22
166.09
159.88
160.04
1,488,776
-1.65(-1.02%)
May 15, 2012
166.62
167.61
160.60
161.69
1,448,045
-4.89(-2.94%)
May 14, 2012
167.84
168.83
166.22
166.59
1,237,403
-4.03(-2.36%)
May 11, 2012
171.15
175.28
169.96
170.62
1,562,227
-1.92(-1.11%)
May 10, 2012
174.81
176.96
172.14
172.53
1,746,755
-0.63(-0.36%)
May 09, 2012
170.02
174.19
168.01
173.16
2,132,703
-0.26(-0.15%)
May 08, 2012
171.94
173.56
167.74
173.43
1,750,841
-0.10(-0.06%)
May 07, 2012
172.80
175.74
170.78
173.53
1,397,113
-0.26(-0.15%)
May 04, 2012
176.04
176.30
171.97
173.79
1,728,508
-4.43(-2.49%)
May 03, 2012
182.68
183.34
177.46
178.22
1,726,569
-4.89(-2.67%)
May 02, 2012
185.72
186.02
182.60
183.11
1,739,403
-5.26(-2.79%)
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
.