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
)
95.91
+0.10 (+0.10%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 21, 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 (%)
Jan 31, 2011
330.51
338.63
329.48
337.86
31,259
+8.04(+2.44%)
Jan 28, 2011
330.77
332.93
328.35
329.82
14,990
-0.69(-0.21%)
Jan 27, 2011
328.18
331.98
326.61
330.51
17,092
+2.33(+0.71%)
Jan 26, 2011
317.55
329.22
317.38
328.18
12,255
+12.36(+3.91%)
Jan 25, 2011
317.64
317.64
311.50
315.82
22,947
-0.87(-0.27%)
Jan 24, 2011
317.46
319.02
312.83
316.69
14,035
-0.17(-0.05%)
Jan 21, 2011
323.08
324.03
315.48
316.86
16,965
-1.47(-0.46%)
Jan 20, 2011
319.37
320.23
312.28
318.33
18,800
-3.37(-1.05%)
Jan 19, 2011
328.70
328.70
321.27
321.70
10,001
-6.31(-1.92%)
Jan 18, 2011
326.11
328.18
323.43
328.01
24,886
+2.33(+0.72%)
Jan 14, 2011
321.70
325.85
318.68
325.67
16,062
+4.84(+1.51%)
Jan 13, 2011
322.48
322.64
318.42
320.83
22,293
-0.69(-0.21%)
Jan 12, 2011
318.85
323.05
317.90
321.53
14,497
+5.62(+1.78%)
Jan 11, 2011
311.33
316.43
311.33
315.91
38,534
+6.57(+2.12%)
Jan 10, 2011
309.08
310.21
305.21
309.34
107,121
-1.81(-0.58%)
Jan 07, 2011
308.13
312.42
307.01
311.16
13,616
+3.46(+1.12%)
Jan 06, 2011
313.58
313.92
306.06
307.70
105,460
-6.22(-1.98%)
Jan 05, 2011
307.70
313.92
306.66
313.92
45,108
+3.58(+1.15%)
Jan 04, 2011
319.11
319.11
308.13
310.35
46,759
-6.94(-2.19%)
Jan 03, 2011
320.83
320.83
316.77
317.29
33,497
+0.09(+0.03%)
Dec 31, 2010
317.46
318.59
315.39
317.21
13,906
+0.00(+0.00%)
Dec 30, 2010
315.82
318.59
315.82
317.21
8,208
+0.17(+0.05%)
Dec 29, 2010
313.75
317.90
312.37
317.03
11,317
+4.93(+1.58%)
Dec 28, 2010
313.84
313.84
311.42
312.11
17,769
-0.09(-0.03%)
Dec 27, 2010
315.31
315.31
310.73
312.19
7,233
-3.28(-1.04%)
Dec 23, 2010
315.05
316.43
313.06
315.48
10,497
+0.95(+0.30%)
Dec 22, 2010
314.44
315.78
313.84
314.53
20,910
-0.26(-0.08%)
Dec 21, 2010
314.79
314.80
312.11
314.79
25,024
+2.42(+0.77%)
Dec 20, 2010
312.02
312.89
308.56
312.37
12,559
+1.81(+0.58%)
Dec 17, 2010
310.29
311.07
308.13
310.55
17,589
+1.07(+0.34%)
Dec 16, 2010
306.57
309.57
304.38
309.49
15,661
+2.32(+0.75%)
Dec 15, 2010
310.77
313.35
306.82
307.17
22,718
-4.29(-1.38%)
Dec 14, 2010
315.07
316.96
310.52
311.46
19,279
-1.97(-0.63%)
Dec 13, 2010
313.69
316.53
313.26
313.44
55,130
+3.01(+0.97%)
Dec 10, 2010
310.95
311.20
308.40
310.43
62,202
+0.43(+0.14%)
Dec 09, 2010
311.20
311.55
307.17
310.00
106,159
+1.29(+0.42%)
Dec 08, 2010
311.29
312.66
307.89
308.71
9,753
-1.03(-0.33%)
Dec 07, 2010
317.73
317.73
309.06
309.74
31,523
-3.01(-0.96%)
Dec 06, 2010
311.55
313.35
309.24
312.75
43,050
+1.12(+0.36%)
Dec 03, 2010
308.11
311.89
307.34
311.63
33,200
+2.92(+0.95%)
Dec 02, 2010
306.31
309.58
305.62
308.71
30,641
+3.95(+1.30%)
Dec 01, 2010
301.16
305.79
301.16
304.76
61,138
+8.76(+2.96%)
Nov 30, 2010
294.12
299.26
290.85
296.00
11,470
-0.94(-0.32%)
Nov 29, 2010
291.19
297.89
288.45
296.95
23,068
+4.04(+1.38%)
Nov 26, 2010
294.63
296.00
292.57
292.91
7,144
-4.21(-1.42%)
Nov 24, 2010
291.71
297.12
297.12
297.12
11,829
+7.13(+2.46%)
Nov 23, 2010
292.65
292.65
287.34
289.99
40,943
-5.67(-1.92%)
Nov 22, 2010
294.37
296.09
290.77
295.66
24,808
-0.34(-0.12%)
Nov 19, 2010
293.34
296.43
290.94
296.00
21,102
+2.41(+0.82%)
Nov 18, 2010
290.25
294.37
289.72
293.60
16,541
+7.13(+2.49%)
Nov 17, 2010
280.46
287.07
280.46
286.47
82,408
+4.72(+1.68%)
Nov 16, 2010
282.69
284.41
278.40
281.75
38,013
-4.64(-1.62%)
Nov 15, 2010
287.76
289.82
285.96
286.39
22,515
-0.94(-0.33%)
Nov 12, 2010
291.71
291.71
284.67
287.33
14,834
-6.95(-2.36%)
Nov 11, 2010
290.59
295.14
289.46
294.29
9,533
+2.49(+0.85%)
Nov 10, 2010
287.07
292.65
283.55
291.80
38,906
+5.75(+2.01%)
Nov 09, 2010
288.45
292.22
284.75
286.04
50,122
-0.34(-0.12%)
Nov 08, 2010
282.95
286.64
282.35
286.39
8,820
+3.01(+1.06%)
Nov 05, 2010
283.98
284.41
281.92
283.38
5,674
-0.09(-0.03%)
Nov 04, 2010
279.09
283.55
279.09
283.47
15,683
+8.67(+3.16%)
Nov 03, 2010
272.99
274.79
270.67
274.79
6,110
+2.15(+0.79%)
Nov 02, 2010
272.05
273.60
270.05
272.65
3,850
+2.66(+0.99%)
Nov 01, 2010
270.07
274.62
268.35
269.98
4,198
+0.86(+0.32%)
Oct 29, 2010
267.15
269.47
265.69
269.13
4,792
+1.20(+0.45%)
Oct 28, 2010
272.82
272.82
265.40
267.92
9,165
-3.78(-1.39%)
Oct 27, 2010
267.06
271.70
267.06
271.70
5,145
+5.15(+1.93%)
Oct 25, 2010
268.35
270.76
266.55
266.55
7,811
-0.26(-0.10%)
Oct 22, 2010
263.63
267.06
263.63
266.81
3,392
+4.38(+1.67%)
Oct 21, 2010
266.21
267.22
260.19
262.43
3,692
-2.15(-0.81%)
Oct 20, 2010
261.23
265.92
261.23
264.57
5,139
+3.52(+1.35%)
Oct 19, 2010
264.92
265.00
258.83
261.05
51,663
-6.61(-2.47%)
Oct 18, 2010
269.30
269.98
267.32
267.67
5,680
-1.72(-0.64%)
Oct 15, 2010
268.61
269.64
263.95
269.38
10,933
+2.75(+1.03%)
Oct 14, 2010
268.35
269.90
264.66
266.63
6,318
-1.20(-0.45%)
Oct 13, 2010
264.75
269.04
264.75
267.84
8,325
+5.07(+1.93%)
Oct 12, 2010
259.76
264.32
257.62
262.77
8,152
+2.40(+0.92%)
Oct 11, 2010
260.45
262.26
259.34
260.37
8,292
+0.09(+0.03%)
Oct 08, 2010
260.28
261.22
254.90
260.28
5,385
+5.67(+2.23%)
Oct 07, 2010
258.65
258.82
252.90
254.61
4,214
-2.23(-0.87%)
Oct 06, 2010
257.19
259.30
256.50
256.85
5,615
-0.69(-0.27%)
Oct 05, 2010
253.93
258.31
253.41
257.53
7,158
+6.53(+2.60%)
Oct 04, 2010
255.99
255.99
249.29
251.01
13,561
-5.07(-1.98%)
Oct 01, 2010
256.07
258.74
254.35
256.07
6,874
+1.29(+0.51%)
Sep 30, 2010
258.91
259.10
252.07
254.78
10,585
-2.32(-0.90%)
Sep 29, 2010
252.64
258.31
252.64
257.10
23,050
+4.04(+1.59%)
Sep 28, 2010
250.15
253.67
248.17
253.07
7,466
+3.00(+1.20%)
Sep 27, 2010
252.47
254.01
250.06
250.06
8,321
-2.23(-0.89%)
Sep 24, 2010
249.80
253.19
249.80
252.29
7,726
+5.93(+2.41%)
Sep 23, 2010
245.60
249.03
245.52
246.37
26,820
-1.72(-0.69%)
Sep 22, 2010
249.20
251.61
247.40
248.09
14,972
-1.72(-0.69%)
Sep 21, 2010
249.63
251.35
247.83
249.80
12,874
+1.63(+0.66%)
Sep 20, 2010
242.50
248.94
242.33
248.17
7,961
+5.24(+2.16%)
Sep 17, 2010
242.93
244.82
241.56
242.93
6,254
-3.97(-1.61%)
Sep 15, 2010
245.10
247.76
242.61
246.90
12,626
+0.51(+0.21%)
Sep 14, 2010
246.39
249.11
245.53
246.39
7,696
-1.03(-0.42%)
Sep 13, 2010
248.36
248.84
247.16
247.42
7,686
+3.26(+1.34%)
Sep 10, 2010
241.58
245.27
240.90
244.16
15,626
+4.03(+1.68%)
Sep 09, 2010
242.01
242.61
238.41
240.13
16,142
+0.86(+0.36%)
Sep 08, 2010
237.81
240.73
237.55
239.27
4,881
+3.00(+1.27%)
Sep 07, 2010
238.67
238.67
235.32
236.26
9,482
-3.78(-1.57%)
Sep 03, 2010
239.44
241.50
238.67
240.04
29,809
+2.49(+1.05%)
Sep 02, 2010
236.18
237.55
233.17
237.55
11,605
+2.75(+1.17%)
Sep 01, 2010
228.29
235.84
228.29
234.81
7,808
+10.04(+4.47%)
Aug 31, 2010
225.37
227.38
222.81
224.77
8,203
-2.23(-0.98%)
Aug 30, 2010
229.32
229.73
226.83
227.00
6,889
-2.06(-0.90%)
Aug 27, 2010
229.06
229.57
219.97
229.06
16,856
+7.98(+3.61%)
Aug 26, 2010
223.31
225.37
219.79
221.08
7,796
-1.11(-0.50%)
Aug 25, 2010
221.94
222.88
217.72
222.19
10,497
-1.37(-0.61%)
Aug 24, 2010
220.48
226.83
220.05
223.57
9,455
-1.20(-0.53%)
Aug 23, 2010
224.60
227.10
224.51
224.77
11,566
+0.09(+0.04%)
Aug 20, 2010
226.57
226.57
222.28
224.68
10,226
-4.12(-1.80%)
Aug 19, 2010
233.26
233.26
227.69
228.80
15,314
-5.06(-2.16%)
Aug 18, 2010
235.75
235.75
231.46
233.86
10,804
-1.54(-0.66%)
Aug 17, 2010
232.15
237.21
231.99
235.41
5,051
+5.49(+2.39%)
Aug 16, 2010
226.91
229.92
226.91
229.92
7,426
+1.37(+0.60%)
Aug 13, 2010
227.69
231.12
227.69
228.54
17,993
-0.94(-0.41%)
Aug 12, 2010
226.06
231.12
224.94
229.49
92,793
-1.03(-0.45%)
Aug 11, 2010
234.12
235.28
230.08
230.52
10,918
-9.87(-4.10%)
Aug 10, 2010
240.73
241.93
238.15
240.38
7,468
-3.52(-1.44%)
Aug 09, 2010
244.93
245.44
243.30
243.90
18,706
-0.17(-0.07%)
Aug 06, 2010
244.07
245.36
240.47
244.07
19,034
-3.09(-1.25%)
Aug 05, 2010
248.10
248.96
245.36
247.16
18,927
-2.32(-0.93%)
Aug 04, 2010
246.99
250.08
246.65
249.48
11,023
+2.40(+0.97%)
Aug 03, 2010
248.10
248.28
243.39
247.07
6,339
-1.80(-0.72%)
Aug 02, 2010
246.22
250.42
246.22
248.88
18,326
+7.46(+3.09%)
Jul 30, 2010
241.41
242.61
235.92
241.41
5,220
+0.09(+0.04%)
Jul 29, 2010
241.84
245.10
237.21
241.33
10,995
+1.97(+0.82%)
Jul 28, 2010
239.95
241.67
238.07
239.35
6,587
-1.97(-0.82%)
Jul 27, 2010
243.90
245.96
239.01
241.33
46,183
-1.97(-0.81%)
Jul 26, 2010
243.21
243.56
240.13
243.30
4,291
+2.15(+0.89%)
Jul 23, 2010
239.10
241.58
234.46
241.16
13,204
+3.60(+1.52%)
Jul 22, 2010
234.81
239.26
234.81
237.55
34,685
+5.15(+2.22%)
Jul 21, 2010
238.32
238.32
230.52
232.40
7,383
-3.60(-1.53%)
Jul 20, 2010
228.80
237.12
228.72
236.01
11,043
+6.69(+2.92%)
Jul 19, 2010
227.00
230.43
225.28
229.32
12,155
+3.78(+1.67%)
Jul 16, 2010
225.54
231.12
225.54
225.54
4,960
-7.03(-3.02%)
Jul 15, 2010
233.18
233.86
227.77
232.58
10,532
-0.17(-0.07%)
Jul 14, 2010
232.40
235.06
229.92
232.75
16,550
+0.17(+0.07%)
Jul 13, 2010
232.92
234.72
231.63
232.58
33,816
+2.32(+1.01%)
Jul 12, 2010
231.29
233.09
227.60
230.26
3,810
-1.97(-0.85%)
Jul 09, 2010
232.23
232.49
230.00
232.23
7,134
+0.77(+0.33%)
Jul 08, 2010
229.83
231.72
226.49
231.46
4,013
+3.69(+1.62%)
Jul 07, 2010
218.76
228.03
218.76
227.77
34
+9.87(+4.53%)
Jul 06, 2010
220.39
223.48
214.90
217.91
8,772
+2.23(+1.03%)
Jul 02, 2010
215.68
219.26
213.96
215.68
18,574
-0.17(-0.08%)
Jul 01, 2010
214.56
216.45
208.56
215.85
10,607
+1.37(+0.64%)
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%)
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
.