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
)
93.44
+1.45 (+1.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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, 2010
214.90
220.05
214.04
214.47
11,599
+0.08(+0.04%)
Jun 29, 2010
218.16
218.16
213.44
214.39
13,846
-10.21(-4.55%)
Jun 25, 2010
224.60
226.14
219.88
224.60
17,752
+3.86(+1.75%)
Jun 24, 2010
224.77
225.80
220.31
220.74
6,948
-5.58(-2.46%)
Jun 23, 2010
227.69
227.69
223.67
226.31
8,655
-1.89(-0.83%)
Jun 22, 2010
236.69
238.15
227.86
228.20
16,538
-8.41(-3.55%)
Jun 21, 2010
240.90
242.19
234.55
236.61
15,198
-2.14(-0.90%)
Jun 18, 2010
238.75
238.75
234.55
238.75
11,936
+2.55(+1.08%)
Jun 17, 2010
237.41
238.86
234.49
236.21
10,451
-1.20(-0.51%)
Jun 16, 2010
233.55
240.32
233.55
237.41
25,513
-0.17(-0.07%)
Jun 15, 2010
231.15
237.92
231.15
237.58
28,590
+8.57(+3.74%)
Jun 14, 2010
232.78
235.35
228.41
229.01
8,277
-1.46(-0.63%)
Jun 11, 2010
226.18
231.58
223.78
230.47
8,381
+1.03(+0.45%)
Jun 10, 2010
222.07
229.52
220.18
229.44
32,326
+14.06(+6.53%)
Jun 09, 2010
220.61
226.09
214.44
215.38
30,582
-0.86(-0.40%)
Jun 08, 2010
212.90
216.67
209.47
216.24
103,707
+2.74(+1.28%)
Jun 07, 2010
216.07
220.44
213.07
213.50
12,079
-3.34(-1.54%)
Jun 04, 2010
216.84
226.01
215.47
216.84
26,163
-6.60(-2.95%)
Jun 03, 2010
221.81
223.87
215.55
223.44
53,961
+2.49(+1.13%)
Jun 02, 2010
210.84
220.95
210.58
220.95
19,917
+10.97(+5.22%)
Jun 01, 2010
221.81
221.81
209.55
209.98
30,340
-16.63(-7.34%)
May 28, 2010
226.61
235.61
225.06
226.61
53,081
-9.00(-3.82%)
May 27, 2010
232.52
236.04
229.95
235.61
17,020
+9.34(+4.13%)
May 26, 2010
227.55
231.15
225.49
226.26
27,032
+1.46(+0.65%)
May 25, 2010
213.92
224.81
213.58
224.81
60,086
+3.69(+1.67%)
May 24, 2010
229.87
229.87
221.12
221.12
18,734
-7.46(-3.26%)
May 21, 2010
211.18
229.69
189.07
228.58
72,509
+6.51(+2.93%)
May 20, 2010
221.98
227.73
220.78
222.07
64,284
-13.28(-5.64%)
May 19, 2010
237.32
240.24
230.72
235.35
73,684
-4.03(-1.68%)
May 18, 2010
244.52
248.55
238.18
239.38
26,909
-3.43(-1.41%)
May 17, 2010
247.35
249.32
237.66
242.81
49,033
-4.11(-1.67%)
May 14, 2010
246.92
251.72
242.63
246.92
24,532
-6.26(-2.47%)
May 13, 2010
255.83
258.47
252.17
253.18
15,505
-3.43(-1.34%)
May 12, 2010
250.86
257.03
250.86
256.61
12,307
+6.00(+2.39%)
May 11, 2010
253.01
255.32
250.26
250.61
24,617
+0.00(+0.00%)
May 10, 2010
247.18
250.94
246.84
250.61
30,425
+12.00(+5.03%)
May 07, 2010
245.63
249.15
236.81
238.61
44,884
-9.17(-3.70%)
May 06, 2010
256.61
260.98
227.21
247.78
70,619
-10.71(-4.14%)
May 05, 2010
260.55
264.32
258.32
258.49
55,790
-5.14(-1.95%)
May 04, 2010
268.95
269.71
262.61
263.63
34,154
-10.03(-3.66%)
May 03, 2010
268.43
275.12
268.09
273.66
17,999
+1.97(+0.73%)
Apr 30, 2010
277.09
277.77
268.78
271.69
33,852
-6.17(-2.22%)
Apr 29, 2010
279.23
280.69
270.40
277.86
50,058
+2.57(+0.93%)
Apr 28, 2010
272.20
275.54
270.37
275.29
46,992
+4.46(+1.65%)
Apr 27, 2010
280.60
281.38
270.49
270.83
21,086
-11.66(-4.13%)
Apr 26, 2010
287.12
287.12
281.63
282.49
39,517
-1.37(-0.48%)
Apr 23, 2010
278.89
284.55
278.38
283.86
26,570
+5.66(+2.03%)
Apr 22, 2010
270.92
278.29
269.42
278.20
21,596
+3.77(+1.37%)
Apr 21, 2010
273.32
275.38
271.18
274.43
29,169
+1.63(+0.60%)
Apr 20, 2010
265.52
274.00
265.52
272.80
57,844
+9.00(+3.41%)
Apr 19, 2010
261.49
265.86
260.76
263.81
5,809
-0.34(-0.13%)
Apr 16, 2010
269.29
269.49
261.20
264.15
25,145
-6.34(-2.35%)
Apr 15, 2010
269.80
271.69
268.60
270.49
6,814
+0.86(+0.32%)
Apr 14, 2010
265.95
270.06
264.58
269.63
18,277
+5.57(+2.11%)
Apr 13, 2010
265.00
265.52
260.64
264.06
11,786
-1.63(-0.61%)
Apr 12, 2010
265.00
267.83
265.00
265.69
36,061
+0.86(+0.32%)
Apr 09, 2010
265.43
265.86
262.52
264.83
28,447
+0.43(+0.16%)
Apr 08, 2010
263.29
264.40
260.46
264.40
15,662
-0.34(-0.13%)
Apr 07, 2010
268.09
268.35
262.95
264.75
91,535
-3.60(-1.34%)
Apr 06, 2010
265.78
268.95
264.90
268.35
29,743
+1.80(+0.68%)
Apr 05, 2010
262.69
266.63
261.37
266.55
14,214
+5.91(+2.27%)
Apr 01, 2010
257.72
260.63
260.63
260.63
13,686
+6.09(+2.39%)
Mar 31, 2010
253.01
256.42
253.01
254.55
10,295
+2.23(+0.88%)
Mar 30, 2010
250.61
253.09
249.84
252.32
29,614
+2.14(+0.86%)
Mar 29, 2010
247.61
251.88
247.18
250.18
14,865
+3.51(+1.42%)
Mar 26, 2010
246.49
249.15
244.69
246.66
34,868
+0.34(+0.14%)
Mar 25, 2010
255.75
255.92
245.81
246.32
33,479
-7.03(-2.77%)
Mar 24, 2010
252.75
255.83
252.06
253.35
9,417
-0.60(-0.24%)
Mar 23, 2010
254.03
255.58
252.41
253.95
10,158
+0.77(+0.30%)
Mar 22, 2010
250.43
255.15
248.21
253.18
37,044
+0.43(+0.17%)
Mar 19, 2010
258.83
259.26
251.81
252.75
31,852
-6.37(-2.46%)
Mar 18, 2010
266.57
267.08
258.09
259.12
44,863
-7.02(-2.64%)
Mar 17, 2010
265.54
268.37
265.45
266.14
10,804
+1.37(+0.52%)
Mar 16, 2010
262.29
265.28
261.35
264.77
21,191
+3.17(+1.21%)
Mar 15, 2010
259.15
261.60
259.07
261.60
26,093
-2.57(-0.97%)
Mar 12, 2010
264.00
265.11
262.89
264.17
48,857
+1.37(+0.52%)
Mar 11, 2010
262.03
263.06
260.40
262.80
9,001
+0.34(+0.13%)
Mar 10, 2010
260.49
264.08
259.46
262.46
33,196
+2.31(+0.89%)
Mar 09, 2010
259.98
262.20
259.02
260.15
16,415
-0.34(-0.13%)
Mar 08, 2010
260.23
262.20
258.95
260.49
15,648
+0.94(+0.36%)
Mar 05, 2010
259.38
260.66
259.10
259.55
16,027
+2.57(+1.00%)
Mar 04, 2010
259.72
261.09
255.53
256.98
36,164
-2.74(-1.05%)
Mar 03, 2010
256.04
261.60
256.04
259.72
108,355
+4.37(+1.71%)
Mar 02, 2010
253.04
256.64
252.44
255.35
88,981
+3.17(+1.26%)
Mar 01, 2010
250.22
253.13
250.22
252.19
20,735
+3.42(+1.38%)
Feb 26, 2010
248.85
249.58
246.88
248.76
7,919
+0.17(+0.07%)
Feb 25, 2010
243.97
249.10
241.49
248.59
37,098
+1.20(+0.48%)
Feb 24, 2010
246.37
248.78
245.08
247.39
9,237
+1.71(+0.70%)
Feb 23, 2010
250.47
250.60
244.48
245.68
14,078
-5.22(-2.08%)
Feb 22, 2010
253.47
254.75
250.06
250.90
11,446
-1.03(-0.41%)
Feb 19, 2010
249.62
252.78
249.10
251.93
31,878
+2.31(+0.93%)
Feb 18, 2010
247.65
250.30
246.45
249.62
15,084
+1.11(+0.45%)
Feb 17, 2010
249.10
249.19
245.77
248.50
21,097
+0.26(+0.10%)
Feb 16, 2010
246.37
248.50
245.08
248.25
8,099
+5.99(+2.47%)
Feb 12, 2010
239.77
242.26
242.26
242.26
13,200
-1.37(-0.56%)
Feb 11, 2010
237.12
243.63
236.09
243.63
23,890
+6.51(+2.74%)
Feb 10, 2010
236.44
239.69
232.67
237.12
11,943
+0.34(+0.14%)
Feb 09, 2010
233.70
240.44
233.70
236.78
18,071
+6.25(+2.71%)
Feb 08, 2010
233.35
237.21
230.53
230.53
20,566
-3.17(-1.36%)
Feb 05, 2010
235.15
236.95
226.08
233.70
50,277
-1.71(-0.73%)
Feb 04, 2010
244.22
244.22
235.07
235.41
18,664
-11.39(-4.61%)
Feb 03, 2010
247.05
250.04
245.59
246.79
11,116
-1.54(-0.62%)
Feb 02, 2010
246.37
248.61
244.57
248.33
13,991
+2.31(+0.94%)
Feb 01, 2010
239.35
246.02
239.26
246.02
11,973
+7.62(+3.20%)
Jan 29, 2010
245.51
249.62
236.52
238.40
28,619
-5.74(-2.35%)
Jan 28, 2010
249.10
250.39
240.97
244.14
24,389
-4.71(-1.89%)
Jan 27, 2010
247.31
250.05
242.17
248.85
38,538
+0.77(+0.31%)
Jan 26, 2010
247.56
253.38
245.00
248.08
16,552
-0.34(-0.14%)
Jan 25, 2010
245.68
250.56
244.65
248.42
15,388
+4.28(+1.75%)
Jan 22, 2010
252.61
253.21
243.97
244.14
19,268
-9.67(-3.81%)
Jan 21, 2010
259.21
260.54
253.70
253.81
62,535
-5.74(-2.21%)
Jan 20, 2010
260.49
260.49
256.81
259.55
18,005
-4.54(-1.72%)
Jan 19, 2010
261.60
264.60
259.72
264.08
15,662
+2.57(+0.98%)
Jan 15, 2010
263.31
261.52
261.52
261.52
18,971
-1.63(-0.62%)
Jan 14, 2010
260.66
264.34
260.66
263.14
19,096
+1.80(+0.69%)
Jan 13, 2010
259.89
262.03
255.10
261.35
30,054
+2.31(+0.89%)
Jan 12, 2010
262.54
263.17
258.52
259.03
64,980
-6.16(-2.32%)
Jan 11, 2010
271.88
272.47
263.66
265.20
50,758
-4.11(-1.53%)
Jan 08, 2010
263.31
269.85
263.06
269.31
35,288
+5.56(+2.11%)
Jan 07, 2010
262.97
264.60
260.23
263.74
31,740
+0.17(+0.07%)
Jan 06, 2010
258.52
264.51
257.32
263.57
53,050
+4.97(+1.92%)
Jan 05, 2010
252.96
258.61
252.36
258.61
45,263
+6.25(+2.48%)
Jan 04, 2010
246.28
252.53
246.28
252.36
20,114
+8.56(+3.51%)
Dec 31, 2009
245.51
243.80
243.80
243.80
11,027
-1.80(-0.73%)
Dec 30, 2009
246.02
246.15
243.97
245.59
11,001
-1.03(-0.42%)
Dec 29, 2009
250.13
250.13
245.85
246.62
11,431
-1.97(-0.79%)
Dec 28, 2009
249.96
250.90
247.65
248.59
10,517
+0.60(+0.24%)
Dec 24, 2009
247.48
249.19
247.31
247.99
4,889
+0.17(+0.07%)
Dec 23, 2009
246.28
248.15
244.40
247.82
18,393
+3.25(+1.33%)
Dec 22, 2009
243.80
246.28
243.65
244.57
23,651
+0.43(+0.18%)
Dec 21, 2009
243.63
246.28
242.43
244.14
15,730
+2.57(+1.06%)
Dec 18, 2009
243.37
243.46
239.43
241.57
17,298
-0.51(-0.21%)
Dec 17, 2009
241.23
242.93
238.92
242.09
36,150
-1.20(-0.49%)
Dec 16, 2009
241.06
244.99
239.52
243.28
22,249
+4.02(+1.68%)
Dec 15, 2009
235.49
241.23
235.24
239.26
15,658
+2.57(+1.08%)
Dec 14, 2009
235.84
236.69
235.66
236.69
15,705
+4.79(+2.07%)
Dec 11, 2009
232.33
233.53
230.01
231.90
18,361
+1.28(+0.56%)
Dec 10, 2009
228.99
231.81
228.13
230.61
44,706
+3.25(+1.43%)
Dec 09, 2009
225.65
228.90
223.85
227.36
52,086
+1.71(+0.76%)
Dec 08, 2009
228.99
229.07
224.02
225.65
43,693
-4.97(-2.15%)
Dec 07, 2009
230.96
233.70
227.70
230.61
10,567
+0.17(+0.07%)
Dec 04, 2009
236.78
238.34
227.62
230.44
30,978
-1.37(-0.59%)
Dec 03, 2009
236.78
238.06
231.15
231.81
25,776
-5.39(-2.27%)
Dec 02, 2009
237.81
240.29
236.06
237.21
16,154
-1.97(-0.82%)
Dec 01, 2009
239.52
241.40
238.83
239.17
11,248
+4.02(+1.71%)
Nov 30, 2009
233.87
236.44
232.58
235.15
15,245
+1.20(+0.51%)
Nov 27, 2009
231.90
235.84
230.70
233.95
10,188
-7.02(-2.91%)
Nov 25, 2009
238.23
242.09
236.09
240.97
29,899
+2.40(+1.00%)
Nov 24, 2009
239.43
239.43
234.48
238.57
40,504
-0.34(-0.14%)
Nov 23, 2009
238.75
243.46
238.07
238.92
21,738
+4.02(+1.71%)
Nov 20, 2009
237.29
238.03
232.84
234.89
12,213
-4.37(-1.82%)
Nov 19, 2009
245.85
246.28
238.40
239.26
16,452
-9.42(-3.79%)
Nov 18, 2009
252.01
252.51
247.14
248.68
14,073
-2.57(-1.02%)
Nov 17, 2009
251.76
252.36
247.65
251.24
13,267
-1.63(-0.64%)
Nov 16, 2009
248.16
253.81
247.65
252.87
16,468
+8.65(+3.54%)
Nov 13, 2009
242.77
246.79
240.12
244.22
16,397
+0.86(+0.35%)
Nov 12, 2009
250.30
251.67
242.00
243.37
30,566
-7.70(-3.07%)
Nov 11, 2009
253.64
254.19
248.68
251.07
52,906
+1.37(+0.55%)
Nov 10, 2009
251.67
252.19
245.85
249.70
27,123
-1.80(-0.71%)
Nov 09, 2009
246.45
252.01
246.45
251.50
32,740
+8.65(+3.56%)
Nov 06, 2009
242.09
247.31
240.46
242.85
30,747
-2.31(-0.94%)
Nov 05, 2009
240.72
245.17
239.35
245.17
28,168
+5.56(+2.32%)
Nov 04, 2009
244.74
245.94
238.92
239.60
37,965
-1.54(-0.64%)
Nov 03, 2009
232.16
242.85
229.33
241.14
43,899
+5.99(+2.55%)
Nov 02, 2009
233.95
239.43
229.84
235.15
50,438
+1.54(+0.66%)
Oct 30, 2009
246.19
246.19
231.04
233.61
49,282
-12.50(-5.08%)
Oct 29, 2009
238.66
246.54
238.66
246.11
45,957
+8.90(+3.75%)
Oct 28, 2009
247.99
247.99
236.01
237.21
64,909
-11.73(-4.71%)
Oct 27, 2009
250.65
253.30
246.79
248.93
35,397
-1.28(-0.51%)
Oct 26, 2009
256.89
263.49
249.28
250.22
37,103
-6.85(-2.66%)
Oct 23, 2009
258.12
258.52
254.09
257.06
38,068
-6.16(-2.34%)
Oct 22, 2009
259.98
264.17
255.10
263.23
21,085
+2.31(+0.89%)
Oct 21, 2009
258.86
268.79
258.44
260.92
38,487
+0.00(+0.00%)
Oct 20, 2009
256.21
261.12
256.21
260.92
62,789
-3.34(-1.26%)
Oct 19, 2009
260.23
265.37
258.78
264.26
18,825
+3.77(+1.45%)
Oct 16, 2009
259.81
262.20
256.14
260.49
117,080
-2.22(-0.85%)
Oct 15, 2009
254.07
262.71
253.56
262.71
22,390
+6.08(+2.37%)
Oct 14, 2009
254.75
256.72
253.88
256.64
54,972
+5.74(+2.29%)
Oct 13, 2009
253.38
253.38
245.94
250.90
16,638
-1.37(-0.54%)
Oct 12, 2009
254.71
254.75
249.88
252.27
12,243
+3.85(+1.55%)
Oct 09, 2009
250.39
252.10
245.77
248.42
8,817
-2.48(-0.99%)
Oct 08, 2009
243.88
251.50
242.51
250.90
19,572
+8.90(+3.68%)
Oct 07, 2009
238.15
242.17
237.91
242.00
13,588
+2.65(+1.11%)
Oct 06, 2009
234.29
241.23
234.29
239.35
10,767
+7.10(+3.06%)
Oct 05, 2009
225.74
233.08
225.74
232.24
9,012
+6.16(+2.73%)
Oct 02, 2009
225.48
227.88
223.08
226.08
11,494
-3.42(-1.49%)
Oct 01, 2009
236.69
236.69
229.41
229.50
15,416
-7.62(-3.21%)
Sep 30, 2009
239.69
241.06
234.72
237.12
10,437
-1.97(-0.82%)
Sep 29, 2009
236.44
239.72
235.43
239.09
13,281
+2.82(+1.20%)
Sep 28, 2009
231.30
236.86
229.59
236.26
11,297
+5.91(+2.56%)
Sep 25, 2009
228.65
231.62
227.36
230.36
16,069
+0.34(+0.15%)
Sep 24, 2009
236.61
236.61
228.20
230.01
16,585
-5.82(-2.47%)
Sep 23, 2009
242.26
242.77
234.92
235.84
32,518
-5.73(-2.37%)
Sep 22, 2009
240.97
241.83
238.20
241.57
30,239
+4.62(+1.95%)
Sep 21, 2009
234.04
237.38
232.12
236.95
9,056
-0.94(-0.40%)
Sep 18, 2009
238.23
239.35
233.95
237.89
10,856
+0.08(+0.04%)
Sep 17, 2009
240.72
242.60
236.26
237.81
20,947
-2.22(-0.93%)
Sep 16, 2009
237.55
242.17
236.69
240.03
19,800
+4.11(+1.74%)
Sep 15, 2009
231.21
235.92
229.93
235.92
10,920
+5.39(+2.34%)
Sep 14, 2009
225.14
230.61
223.42
230.53
15,246
+2.65(+1.16%)
Sep 11, 2009
224.37
229.25
223.94
227.88
8,232
+4.97(+2.23%)
Sep 10, 2009
218.80
223.77
217.43
222.91
43,036
+5.22(+2.40%)
Sep 09, 2009
218.89
219.64
214.61
217.69
8,361
+0.86(+0.39%)
Sep 08, 2009
214.01
217.94
214.01
216.83
9,952
+6.51(+3.09%)
Sep 04, 2009
205.70
210.84
205.45
210.33
6,502
+4.45(+2.16%)
Sep 03, 2009
204.25
205.88
202.88
205.88
18,205
+4.02(+1.99%)
Sep 02, 2009
203.56
204.68
201.77
201.85
6,004
-2.14(-1.05%)
Sep 01, 2009
206.82
211.87
203.56
203.99
7,486
-4.45(-2.14%)
Aug 31, 2009
209.56
209.73
206.82
208.44
6,978
-4.96(-2.33%)
Aug 28, 2009
213.92
215.99
211.70
213.41
3,765
+0.86(+0.40%)
Aug 27, 2009
212.38
212.81
206.53
212.55
7,227
+0.00(+0.00%)
Aug 26, 2009
212.12
214.44
210.97
212.55
12,727
-2.05(-0.96%)
Aug 25, 2009
219.40
220.60
213.14
214.61
18,018
-4.54(-2.07%)
Aug 24, 2009
218.12
220.26
217.16
219.14
16,905
+3.34(+1.55%)
Aug 21, 2009
209.73
216.49
209.56
215.81
23,023
+7.88(+3.79%)
Aug 20, 2009
205.28
208.01
204.42
207.93
4,607
+3.42(+1.67%)
Aug 19, 2009
198.86
206.47
197.91
204.50
14,807
+2.91(+1.44%)
Aug 18, 2009
196.97
202.11
196.97
201.59
6,023
+4.71(+2.39%)
Aug 17, 2009
200.65
200.74
195.52
196.88
11,278
-8.48(-4.13%)
Aug 14, 2009
211.18
211.18
203.22
205.36
9,090
-5.26(-2.50%)
Aug 13, 2009
208.44
211.10
205.45
210.62
45,008
+4.91(+2.39%)
Aug 12, 2009
201.17
208.01
201.00
205.70
10,767
+3.68(+1.82%)
Aug 11, 2009
207.42
207.42
201.94
202.02
9,496
-5.31(-2.56%)
Aug 10, 2009
205.36
209.38
205.36
207.33
10,711
+0.17(+0.08%)
Aug 07, 2009
208.01
209.38
203.56
207.16
10,741
+1.03(+0.50%)
Aug 06, 2009
207.59
208.44
203.56
206.13
19,737
-1.28(-0.62%)
Aug 05, 2009
208.78
208.78
204.25
207.42
12,727
-1.20(-0.57%)
Aug 04, 2009
209.30
210.58
206.30
208.61
13,333
-2.06(-0.98%)
Aug 03, 2009
204.68
211.01
204.68
210.67
45,918
+8.56(+4.24%)
Jul 31, 2009
199.46
203.22
196.89
202.11
19,452
+2.57(+1.29%)
Jul 30, 2009
198.34
202.32
197.31
199.54
11,500
+4.62(+2.37%)
Jul 29, 2009
199.54
199.54
193.21
194.92
14,422
-7.36(-3.64%)
Jul 28, 2009
200.35
205.79
196.89
202.28
27,234
-3.94(-1.91%)
Jul 27, 2009
205.36
208.44
203.39
206.22
21,730
+0.00(+0.00%)
Jul 24, 2009
203.74
206.47
200.31
206.22
86
+1.54(+0.75%)
Jul 23, 2009
196.46
204.93
196.46
204.68
24,435
+8.05(+4.09%)
Jul 22, 2009
197.91
199.80
194.66
196.63
13,878
-4.11(-2.05%)
Jul 21, 2009
201.17
202.28
195.69
200.74
29,949
+1.80(+0.90%)
Jul 20, 2009
196.97
200.08
193.98
198.94
12,194
+3.34(+1.71%)
Jul 17, 2009
193.81
196.46
191.80
195.60
10,575
+1.46(+0.75%)
Jul 16, 2009
188.67
194.66
187.98
194.15
10,499
+3.68(+1.93%)
Jul 15, 2009
187.73
190.89
187.56
190.47
15,581
+6.68(+3.63%)
Jul 14, 2009
180.11
183.88
179.68
183.79
18,307
+4.36(+2.43%)
Jul 13, 2009
173.43
179.42
172.83
179.42
10,179
+3.42(+1.95%)
Jul 10, 2009
172.66
176.48
171.46
176.00
7,967
+1.03(+0.59%)
Jul 09, 2009
173.69
178.97
172.22
174.97
25,687
+3.51(+2.05%)
Jul 08, 2009
172.40
173.26
165.73
171.46
58,772
+0.74(+0.43%)
Jul 07, 2009
176.26
176.51
170.44
170.73
61,319
-5.79(-3.28%)
Jul 06, 2009
173.86
176.51
171.21
176.51
38,802
-2.06(-1.15%)
Jul 02, 2009
183.70
184.73
177.71
178.57
36,780
-8.30(-4.44%)
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
.