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
)
94.59
+0.75 (+0.80%)
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 (%)
Oct 30, 2015
177.98
181.05
173.47
179.88
68,062
+2.80(+1.58%)
Oct 29, 2015
180.33
184.30
176.45
177.08
68,980
-3.97(-2.19%)
Oct 28, 2015
174.47
183.05
173.47
181.05
89,579
+8.48(+4.91%)
Oct 27, 2015
175.73
177.71
171.49
172.57
65,207
-5.95(-3.34%)
Oct 26, 2015
185.29
185.92
177.44
178.53
46,773
-7.31(-3.93%)
Oct 23, 2015
186.28
189.35
183.22
185.83
83,630
-1.44(-0.77%)
Oct 22, 2015
185.47
190.52
185.20
187.28
66,609
+3.16(+1.71%)
Oct 21, 2015
187.55
187.91
183.67
184.12
57,398
-3.88(-2.06%)
Oct 20, 2015
181.77
189.05
181.71
188.00
86,446
+5.95(+3.27%)
Oct 19, 2015
184.93
186.28
181.05
182.04
63,776
-4.42(-2.37%)
Oct 16, 2015
192.15
192.15
182.76
186.46
61,910
-5.23(-2.73%)
Oct 15, 2015
187.28
191.78
184.26
191.69
64,881
+2.80(+1.48%)
Oct 14, 2015
186.10
189.53
184.39
188.90
49,511
+2.71(+1.45%)
Oct 13, 2015
186.28
191.51
184.84
186.19
82,225
-1.71(-0.91%)
Oct 12, 2015
197.92
198.19
186.10
187.91
81,117
-9.56(-4.84%)
Oct 09, 2015
197.56
199.72
193.14
197.47
61,051
+1.17(+0.60%)
Oct 08, 2015
190.34
197.49
185.92
196.30
87,593
+5.32(+2.79%)
Oct 07, 2015
193.86
198.01
185.11
190.97
150,973
+0.81(+0.43%)
Oct 06, 2015
180.51
191.24
178.43
190.16
146,477
+11.73(+6.57%)
Oct 05, 2015
170.95
180.24
170.50
178.43
125,674
+9.38(+5.55%)
Oct 02, 2015
155.25
169.05
155.25
169.05
131,686
+11.55(+7.33%)
Oct 01, 2015
163.91
165.90
156.15
157.51
126,815
-2.89(-1.80%)
Sep 30, 2015
162.65
163.64
157.87
160.39
82,039
-0.90(-0.56%)
Sep 29, 2015
160.93
164.72
158.54
161.29
80,706
+1.26(+0.79%)
Sep 28, 2015
165.90
165.90
159.94
160.03
43,915
-7.13(-4.26%)
Sep 25, 2015
171.40
171.85
165.85
167.16
30,481
-2.53(-1.49%)
Sep 24, 2015
168.33
172.21
167.16
169.68
85,050
+0.00(+0.00%)
Sep 23, 2015
174.74
175.46
169.46
169.68
42,322
-4.42(-2.54%)
Sep 22, 2015
173.74
177.26
171.76
174.10
43,830
-1.17(-0.67%)
Sep 21, 2015
178.16
179.97
174.92
175.28
39,035
-1.44(-0.82%)
Sep 18, 2015
182.04
182.04
175.73
176.72
45,337
-9.54(-5.12%)
Sep 17, 2015
185.90
190.66
183.29
186.26
62,489
-0.63(-0.34%)
Sep 16, 2015
180.78
188.68
180.33
186.88
58,718
+7.81(+4.36%)
Sep 15, 2015
175.31
179.70
174.68
179.08
46,633
+4.49(+2.57%)
Sep 14, 2015
174.32
175.22
171.98
174.59
35,526
-0.81(-0.46%)
Sep 11, 2015
177.37
177.73
172.16
175.40
22,888
-4.94(-2.74%)
Sep 10, 2015
179.88
181.95
176.11
180.33
106,837
+0.99(+0.55%)
Sep 09, 2015
186.71
190.83
178.00
179.34
40,477
-6.82(-3.66%)
Sep 08, 2015
184.28
187.87
181.86
186.17
42,460
+2.78(+1.52%)
Sep 04, 2015
185.27
183.38
183.38
183.38
61,027
-4.13(-2.20%)
Sep 03, 2015
186.79
191.91
184.55
187.51
201,012
+1.62(+0.87%)
Sep 02, 2015
188.77
189.67
180.60
185.90
218,017
-0.90(-0.48%)
Sep 01, 2015
190.30
191.92
185.45
186.79
76,675
-8.17(-4.19%)
Aug 31, 2015
187.60
195.50
182.67
194.96
169,185
+5.83(+3.08%)
Aug 28, 2015
180.42
191.99
180.24
189.13
157,753
+7.63(+4.20%)
Aug 27, 2015
171.90
181.59
170.55
181.50
125,752
+13.91(+8.30%)
Aug 26, 2015
167.59
168.93
164.00
167.59
99,699
+6.46(+4.01%)
Aug 25, 2015
167.14
167.68
161.12
161.12
74,400
+0.27(+0.17%)
Aug 24, 2015
160.76
169.20
157.35
160.85
97,376
-9.07(-5.34%)
Aug 21, 2015
174.05
177.37
169.92
169.92
61,431
-5.03(-2.87%)
Aug 20, 2015
181.50
183.92
174.95
174.95
122,337
-6.46(-3.56%)
Aug 19, 2015
187.60
188.41
179.97
181.41
90,483
-7.27(-3.85%)
Aug 18, 2015
189.49
191.19
186.88
188.68
41,485
-0.54(-0.28%)
Aug 17, 2015
189.40
191.10
187.87
189.22
49,781
-0.63(-0.33%)
Aug 14, 2015
193.71
196.31
189.58
189.85
87,404
-3.32(-1.72%)
Aug 13, 2015
199.72
199.72
192.27
193.17
37,443
-8.35(-4.14%)
Aug 12, 2015
197.21
202.59
195.59
201.52
157,252
+3.32(+1.68%)
Aug 11, 2015
196.58
199.40
194.25
198.19
72,722
-3.14(-1.56%)
Aug 10, 2015
191.10
201.97
189.85
201.34
125,274
+11.04(+5.80%)
Aug 07, 2015
196.58
199.72
189.56
190.30
50,714
-7.09(-3.59%)
Aug 06, 2015
188.41
198.01
185.81
197.39
72,551
+8.98(+4.76%)
Aug 05, 2015
190.30
195.32
186.97
188.41
76,123
-0.09(-0.05%)
Aug 04, 2015
191.01
194.51
188.05
188.50
49,867
-1.53(-0.80%)
Aug 03, 2015
192.90
196.67
189.58
190.03
63,816
-4.58(-2.35%)
Jul 31, 2015
199.00
200.26
194.34
194.60
49,273
-5.03(-2.52%)
Jul 30, 2015
203.76
205.47
198.28
199.63
60,811
-3.41(-1.68%)
Jul 29, 2015
194.87
204.48
193.17
203.04
113,506
+6.73(+3.43%)
Jul 28, 2015
190.03
197.84
188.41
196.31
75,418
+6.55(+3.45%)
Jul 27, 2015
190.75
193.53
188.05
189.76
47,051
-4.04(-2.08%)
Jul 24, 2015
201.16
201.16
192.72
193.80
58,894
-7.45(-3.70%)
Jul 23, 2015
198.19
203.94
195.86
201.25
88,688
+3.77(+1.91%)
Jul 22, 2015
202.50
202.50
195.41
197.48
79,464
-5.38(-2.65%)
Jul 21, 2015
203.58
208.61
202.50
202.86
58,202
-0.27(-0.13%)
Jul 20, 2015
206.27
206.54
202.41
203.13
41,030
-2.78(-1.35%)
Jul 17, 2015
212.56
212.56
205.82
205.91
29,498
-6.91(-3.25%)
Jul 16, 2015
215.97
217.04
211.97
212.83
16,372
-1.62(-0.75%)
Jul 15, 2015
222.34
222.97
214.26
214.44
32,228
-9.69(-4.33%)
Jul 14, 2015
219.56
226.74
219.11
224.14
23,670
+4.67(+2.13%)
Jul 13, 2015
217.22
221.53
216.65
219.47
19,959
+2.33(+1.07%)
Jul 10, 2015
220.37
221.89
216.69
217.13
35,549
-1.71(-0.78%)
Jul 09, 2015
220.37
222.25
218.66
218.84
82,554
+2.06(+0.95%)
Jul 08, 2015
223.78
224.59
215.16
216.78
43,720
-7.36(-3.28%)
Jul 07, 2015
219.29
224.76
212.47
224.14
67,461
+4.13(+1.88%)
Jul 06, 2015
222.25
223.78
219.02
220.01
44,945
-6.19(-2.74%)
Jul 02, 2015
226.29
226.20
226.20
226.20
29,433
+0.90(+0.40%)
Jul 01, 2015
233.56
234.64
223.69
225.30
24,890
-8.62(-3.68%)
Jun 30, 2015
235.63
235.99
231.32
233.92
26,146
+0.45(+0.19%)
Jun 29, 2015
234.82
236.97
232.84
233.47
12,664
-4.13(-1.74%)
Jun 26, 2015
235.09
237.69
232.84
237.60
16,675
+2.15(+0.91%)
Jun 25, 2015
239.40
239.93
234.73
235.45
12,272
-4.13(-1.72%)
Jun 24, 2015
241.01
242.99
238.95
239.57
15,417
-2.24(-0.93%)
Jun 23, 2015
238.86
242.18
238.77
241.82
25,410
+2.78(+1.16%)
Jun 22, 2015
237.51
240.65
236.16
239.04
22,238
+1.44(+0.60%)
Jun 19, 2015
240.20
241.28
236.61
237.60
36,996
-3.67(-1.52%)
Jun 18, 2015
247.89
248.24
239.93
241.27
39,784
-5.90(-2.39%)
Jun 17, 2015
248.42
251.82
245.65
247.17
58,710
-0.27(-0.11%)
Jun 16, 2015
247.17
248.60
246.10
247.44
35,161
+0.54(+0.22%)
Jun 15, 2015
246.46
248.69
244.04
246.90
42,281
-2.68(-1.07%)
Jun 12, 2015
250.30
251.10
248.87
249.59
22,216
-2.59(-1.03%)
Jun 11, 2015
256.73
256.73
250.93
252.18
33,450
-4.29(-1.67%)
Jun 10, 2015
252.62
257.27
252.44
256.47
43,636
+7.15(+2.87%)
Jun 09, 2015
252.09
254.68
249.27
249.32
30,933
-0.45(-0.18%)
Jun 08, 2015
251.01
254.14
248.69
249.76
28,584
-2.23(-0.89%)
Jun 05, 2015
245.74
254.50
245.74
252.00
43,433
+4.74(+1.92%)
Jun 04, 2015
250.30
250.66
246.82
247.26
46,073
-4.65(-1.84%)
Jun 03, 2015
251.28
256.47
250.30
251.91
38,402
-0.63(-0.25%)
Jun 02, 2015
247.71
255.22
247.71
252.53
29,220
+5.90(+2.39%)
Jun 01, 2015
248.78
248.78
244.31
246.64
44,028
-1.88(-0.76%)
May 29, 2015
250.03
252.09
248.42
248.51
39,560
-1.52(-0.61%)
May 28, 2015
250.66
250.93
246.28
250.03
86,395
-1.34(-0.53%)
May 27, 2015
250.66
252.44
247.17
251.37
50,360
+0.54(+0.21%)
May 26, 2015
254.41
255.75
249.59
250.84
34,397
-6.25(-2.43%)
May 22, 2015
256.47
257.09
257.09
257.09
22,369
-2.06(-0.79%)
May 21, 2015
253.61
261.11
253.61
259.15
61,743
+6.70(+2.66%)
May 20, 2015
250.75
253.87
249.50
252.44
35,860
+2.05(+0.82%)
May 19, 2015
255.22
255.75
247.71
250.39
40,152
-7.77(-3.01%)
May 18, 2015
259.15
259.15
254.12
258.16
34,004
-0.80(-0.31%)
May 15, 2015
257.81
260.93
254.50
258.97
39,172
-0.27(-0.10%)
May 14, 2015
264.78
266.30
258.70
259.24
31,816
-4.02(-1.53%)
May 13, 2015
265.85
265.85
261.47
263.26
19,517
-0.71(-0.27%)
May 12, 2015
259.86
265.58
258.15
263.97
21,326
+3.93(+1.51%)
May 11, 2015
264.78
266.38
258.43
260.04
24,676
-4.47(-1.69%)
May 08, 2015
259.95
264.95
254.68
264.51
26,621
+6.08(+2.35%)
May 07, 2015
266.92
266.92
256.64
258.43
40,717
-8.85(-3.31%)
May 06, 2015
272.10
273.08
265.49
267.28
49,046
-0.89(-0.33%)
May 05, 2015
269.69
275.23
267.73
268.17
53,517
+1.70(+0.64%)
May 04, 2015
267.99
269.79
264.33
266.47
47,215
-1.34(-0.50%)
May 01, 2015
268.35
269.87
263.88
267.81
29,952
-0.36(-0.13%)
Apr 30, 2015
261.38
270.58
258.97
268.17
76,100
+7.69(+2.95%)
Apr 29, 2015
251.10
262.48
251.10
260.49
82,276
+7.95(+3.15%)
Apr 28, 2015
251.46
253.87
249.59
252.53
51,698
+0.98(+0.39%)
Apr 27, 2015
249.85
254.50
249.85
251.55
54,469
+3.04(+1.22%)
Apr 24, 2015
252.27
252.98
247.08
248.51
76,585
-4.38(-1.73%)
Apr 23, 2015
249.05
254.68
249.05
252.89
53,440
+4.29(+1.73%)
Apr 22, 2015
246.99
250.39
244.76
248.60
41,759
+2.32(+0.94%)
Apr 21, 2015
255.30
255.30
244.67
246.28
81,027
-8.58(-3.37%)
Apr 20, 2015
256.38
259.59
254.50
254.86
35,019
-0.63(-0.25%)
Apr 17, 2015
261.38
261.38
253.34
255.48
59,503
-6.52(-2.49%)
Apr 16, 2015
265.04
267.81
259.07
262.01
56,362
-4.02(-1.51%)
Apr 15, 2015
255.39
267.28
253.61
266.03
82,389
+12.87(+5.08%)
Apr 14, 2015
246.99
254.32
246.99
253.16
33,826
+7.86(+3.21%)
Apr 13, 2015
247.89
247.94
244.31
245.30
24,007
-1.70(-0.69%)
Apr 10, 2015
247.89
249.50
244.76
246.99
34,762
+0.00(+0.00%)
Apr 09, 2015
240.65
247.89
240.65
246.99
30,302
+6.97(+2.90%)
Apr 08, 2015
242.35
243.51
238.06
240.02
25,176
-1.61(-0.67%)
Apr 07, 2015
238.86
245.03
237.97
241.63
28,105
+1.52(+0.63%)
Apr 06, 2015
231.09
240.67
231.09
240.11
65,639
+10.81(+4.72%)
Apr 02, 2015
225.10
229.30
229.30
229.30
40,118
+2.86(+1.26%)
Apr 01, 2015
225.19
229.66
225.19
226.44
45,280
+1.70(+0.76%)
Mar 31, 2015
225.28
229.66
222.78
224.74
15,627
-0.54(-0.24%)
Mar 30, 2015
224.21
226.44
222.24
225.28
37,391
+2.23(+1.00%)
Mar 27, 2015
224.47
224.47
220.19
223.04
34,898
-2.68(-1.19%)
Mar 26, 2015
228.76
231.44
224.61
225.73
49,681
+0.09(+0.04%)
Mar 25, 2015
223.49
227.77
222.96
225.64
43,062
+3.84(+1.73%)
Mar 24, 2015
222.15
222.60
218.31
221.79
61,817
+0.54(+0.24%)
Mar 23, 2015
220.81
225.90
220.81
221.26
83,398
+0.54(+0.24%)
Mar 20, 2015
218.49
220.99
217.50
220.72
76,730
+5.26(+2.44%)
Mar 19, 2015
217.86
218.75
214.49
215.46
13,297
-5.25(-2.38%)
Mar 18, 2015
210.75
222.22
208.97
220.71
26,914
+7.91(+3.72%)
Mar 17, 2015
212.80
213.51
210.80
212.80
27,764
-0.53(-0.25%)
Mar 16, 2015
214.13
214.84
209.24
213.33
73,699
-2.40(-1.11%)
Mar 13, 2015
218.49
218.75
213.06
215.73
69,206
-4.98(-2.26%)
Mar 12, 2015
222.58
224.09
219.55
220.71
22,027
-1.42(-0.64%)
Mar 11, 2015
220.62
222.93
217.38
222.13
17,308
+1.96(+0.89%)
Mar 10, 2015
223.20
225.25
220.09
220.18
54,166
-6.14(-2.71%)
Mar 09, 2015
232.54
232.54
225.69
226.31
29,365
-5.07(-2.19%)
Mar 06, 2015
235.21
238.14
231.20
231.38
23,443
-5.87(-2.47%)
Mar 05, 2015
238.23
238.23
233.87
237.25
13,709
-1.16(-0.48%)
Mar 04, 2015
237.96
238.94
233.16
238.41
13,698
+0.53(+0.22%)
Mar 03, 2015
235.74
240.54
234.49
237.87
19,281
+3.38(+1.44%)
Mar 02, 2015
237.87
237.87
230.22
234.49
29,204
-2.67(-1.12%)
Feb 27, 2015
234.40
239.21
234.14
237.16
21,563
+3.74(+1.60%)
Feb 26, 2015
236.18
238.23
232.45
233.43
30,587
-4.09(-1.72%)
Feb 25, 2015
236.36
239.03
232.76
237.52
30,841
+1.42(+0.60%)
Feb 24, 2015
240.10
240.72
233.16
236.09
23,299
-1.78(-0.75%)
Feb 23, 2015
240.27
241.34
235.29
237.87
42,273
-5.78(-2.37%)
Feb 20, 2015
248.90
249.43
242.14
243.65
35,786
-4.62(-1.86%)
Feb 19, 2015
244.10
250.50
241.43
248.28
24,390
-0.62(-0.25%)
Feb 18, 2015
247.30
251.39
245.43
248.90
36,279
-1.42(-0.57%)
Feb 17, 2015
246.76
250.59
239.38
250.32
28,000
+4.53(+1.85%)
Feb 13, 2015
242.76
245.79
245.79
245.79
55,789
+9.78(+4.14%)
Feb 12, 2015
239.83
244.01
235.29
236.00
39,701
+0.09(+0.04%)
Feb 11, 2015
238.41
238.41
232.27
235.92
41,034
-4.36(-1.81%)
Feb 10, 2015
248.63
248.63
237.52
240.27
36,669
-9.07(-3.64%)
Feb 09, 2015
243.65
251.92
242.85
249.34
38,847
+6.40(+2.64%)
Feb 06, 2015
242.67
244.81
239.97
242.94
41,571
+2.76(+1.15%)
Feb 05, 2015
237.16
242.14
236.09
240.18
48,784
+5.34(+2.27%)
Feb 04, 2015
240.10
240.10
230.58
234.85
56,492
-8.54(-3.51%)
Feb 03, 2015
234.05
245.75
233.96
243.39
85,496
+12.54(+5.43%)
Feb 02, 2015
223.65
231.03
222.93
230.85
29,039
+8.98(+4.05%)
Jan 30, 2015
215.73
224.36
214.31
221.87
38,328
+5.07(+2.34%)
Jan 29, 2015
219.55
219.55
209.99
216.80
33,442
-1.87(-0.85%)
Jan 28, 2015
232.18
232.18
217.69
218.66
27,218
-14.23(-6.11%)
Jan 27, 2015
229.25
234.49
228.18
232.89
36,818
+2.05(+0.89%)
Jan 26, 2015
226.94
230.85
224.98
230.85
22,043
+4.89(+2.16%)
Jan 23, 2015
228.45
231.74
225.87
225.96
15,198
-3.29(-1.44%)
Jan 22, 2015
232.00
232.54
225.25
229.25
27,757
-0.71(-0.31%)
Jan 21, 2015
223.20
230.05
223.11
229.96
23,160
+8.54(+3.86%)
Jan 20, 2015
222.67
222.67
216.84
221.42
16,430
-2.76(-1.23%)
Jan 16, 2015
215.91
224.53
215.11
224.18
18,648
+9.78(+4.56%)
Jan 15, 2015
225.42
226.85
214.30
214.40
26,129
-7.47(-3.37%)
Jan 14, 2015
218.66
222.49
213.86
221.87
24,072
+0.09(+0.04%)
Jan 13, 2015
222.22
225.60
218.93
221.78
14,288
+0.27(+0.12%)
Jan 12, 2015
227.91
227.91
218.84
221.51
29,365
-9.78(-4.23%)
Jan 09, 2015
234.85
235.92
227.74
231.29
28,246
-3.29(-1.40%)
Jan 08, 2015
231.83
236.00
230.49
234.58
30,928
+3.82(+1.66%)
Jan 07, 2015
235.74
237.25
228.36
230.76
17,607
-2.31(-0.99%)
Jan 06, 2015
239.21
241.34
230.85
233.07
30,876
-7.56(-3.14%)
Jan 05, 2015
247.56
247.56
238.50
240.63
40,313
-12.27(-4.85%)
Jan 02, 2015
249.88
254.77
246.94
252.90
21,697
+2.05(+0.82%)
Dec 31, 2014
252.10
250.85
250.85
250.85
42,508
-2.85(-1.12%)
Dec 30, 2014
255.21
256.01
251.39
253.70
41,012
-2.13(-0.83%)
Dec 29, 2014
254.86
259.48
253.17
255.84
28,791
+1.78(+0.70%)
Dec 26, 2014
253.43
257.97
251.66
254.06
13,499
+0.71(+0.28%)
Dec 24, 2014
255.39
253.34
253.34
253.34
36,592
-2.67(-1.04%)
Dec 23, 2014
258.15
260.46
252.81
256.01
25,830
-0.80(-0.31%)
Dec 22, 2014
261.17
261.62
252.10
256.81
65,087
-6.14(-2.33%)
Dec 19, 2014
252.81
263.22
249.43
262.95
62,729
+13.28(+5.32%)
Dec 18, 2014
252.96
254.81
243.94
249.67
62,067
+4.58(+1.87%)
Dec 17, 2014
231.91
247.83
231.91
245.09
53,114
+12.91(+5.56%)
Dec 16, 2014
226.16
240.00
225.01
232.17
44,371
+4.25(+1.86%)
Dec 15, 2014
231.46
234.47
227.84
227.93
43,550
-2.03(-0.88%)
Dec 12, 2014
233.41
235.71
229.61
229.96
47,980
-5.84(-2.48%)
Dec 11, 2014
237.66
243.14
234.82
235.80
21,537
-1.59(-0.67%)
Dec 10, 2014
243.85
244.02
236.06
237.39
41,338
-9.99(-4.04%)
Dec 09, 2014
238.89
247.47
238.45
247.38
24,493
+7.87(+3.29%)
Dec 08, 2014
249.68
249.68
238.36
239.51
57,577
-13.53(-5.35%)
Dec 05, 2014
256.58
257.47
255.26
253.04
50,947
-4.25(-1.65%)
Dec 04, 2014
259.41
261.62
256.49
257.29
52,252
-3.98(-1.52%)
Dec 03, 2014
258.26
265.16
255.70
261.27
50,746
+4.95(+1.93%)
Dec 02, 2014
256.32
262.60
254.19
256.32
48,920
-0.62(-0.24%)
Dec 01, 2014
262.15
263.22
252.07
256.94
44,203
-6.72(-2.55%)
Nov 28, 2014
280.02
281.97
263.66
263.66
120,937
-29.72(-10.13%)
Nov 26, 2014
300.81
293.38
293.38
293.38
11,034
-9.46(-3.13%)
Nov 25, 2014
310.27
310.98
302.40
302.84
21,382
-6.55(-2.12%)
Nov 24, 2014
310.27
313.90
307.27
309.38
15,394
-1.86(-0.60%)
Nov 21, 2014
311.51
315.22
307.88
311.24
29,184
+5.48(+1.79%)
Nov 20, 2014
300.72
306.38
299.39
305.76
8,484
+5.66(+1.89%)
Nov 19, 2014
301.43
302.04
297.18
300.10
14,626
-1.50(-0.50%)
Nov 18, 2014
304.70
307.88
301.60
301.60
8,756
-2.74(-0.90%)
Nov 17, 2014
305.23
306.73
302.40
304.34
142,360
-1.68(-0.55%)
Nov 14, 2014
303.55
308.24
300.72
306.02
17,021
+3.36(+1.11%)
Nov 13, 2014
305.85
307.26
294.96
302.66
27,288
-5.04(-1.64%)
Nov 12, 2014
307.62
312.48
306.56
307.70
17,697
-1.59(-0.51%)
Nov 11, 2014
309.56
311.33
305.05
309.30
10,185
+0.53(+0.17%)
Nov 10, 2014
316.37
319.29
306.38
308.77
20,840
-4.69(-1.50%)
Nov 07, 2014
305.85
314.25
303.37
313.45
22,078
+9.55(+3.14%)
Nov 06, 2014
299.21
303.90
296.21
303.90
12,682
+2.56(+0.85%)
Nov 05, 2014
297.71
305.00
294.97
301.34
24,672
+6.28(+2.13%)
Nov 04, 2014
305.67
305.76
294.44
295.06
15,118
-13.09(-4.25%)
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
.